Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 998.00p | 1,013.00p | 990.00p | 1,005.00p | 20359 |
30/10/2018 | 990.00p | 990.00p | 968.40p | 989.00p | 1262 |
29/10/2018 | 986.00p | 1,000.00p | 970.00p | 970.00p | 15147 |
26/10/2018 | 1,005.00p | 1,033.00p | 984.00p | 984.00p | 11499 |
25/10/2018 | 1,020.00p | 1,025.00p | 1,000.00p | 1,025.00p | 11227 |
24/10/2018 | 1,037.00p | 1,037.50p | 1,025.00p | 1,037.50p | 4810 |
23/10/2018 | 1,040.00p | 1,045.00p | 1,040.00p | 1,045.00p | 492 |
22/10/2018 | 1,060.00p | 1,065.00p | 1,011.80p | 1,052.50p | 4643 |
19/10/2018 | 1,090.00p | 1,090.00p | 1,050.00p | 1,050.00p | 23247 |
18/10/2018 | 1,110.00p | 1,115.00p | 1,076.25p | 1,095.00p | 20117 |
17/10/2018 | 1,076.25p | 1,103.00p | 1,076.25p | 1,102.50p | 598 |
16/10/2018 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 1328 |
15/10/2018 | 1,110.00p | 1,110.00p | 1,074.00p | 1,110.00p | 2417 |
12/10/2018 | 1,085.00p | 1,097.50p | 1,060.00p | 1,097.50p | 1849 |
11/10/2018 | 1,120.00p | 1,120.00p | 1,050.00p | 1,080.00p | 15268 |
10/10/2018 | 1,115.00p | 1,130.00p | 1,087.00p | 1,130.00p | 7144 |
09/10/2018 | 1,101.80p | 1,108.33p | 1,101.80p | 1,105.00p | 628 |
08/10/2018 | 1,100.00p | 1,105.15p | 1,090.00p | 1,095.00p | 7635 |
05/10/2018 | 1,105.15p | 1,105.15p | 1,088.00p | 1,097.50p | 780 |
04/10/2018 | 1,100.00p | 1,102.42p | 1,084.00p | 1,100.00p | 228 |
03/10/2018 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 23843 |
02/10/2018 | 1,070.00p | 1,090.00p | 1,055.00p | 1,072.50p | 689 |
01/10/2018 | 1,070.00p | 1,090.00p | 1,065.00p | 1,080.00p | 1303 |
28/09/2018 | 1,100.00p | 1,115.00p | 1,055.00p | 1,092.50p | 44218 |
27/09/2018 | 1,090.00p | 1,110.00p | 1,075.00p | 1,100.00p | 3726 |
26/09/2018 | 1,065.00p | 1,100.00p | 1,060.00p | 1,095.00p | 2481 |
25/09/2018 | 1,065.00p | 1,088.45p | 1,065.00p | 1,082.50p | 826 |
24/09/2018 | 1,065.00p | 1,090.00p | 1,065.00p | 1,087.50p | 297 |
21/09/2018 | 1,080.00p | 1,090.00p | 1,080.00p | 1,080.00p | 23634 |
20/09/2018 | 1,075.50p | 1,088.45p | 1,073.00p | 1,082.50p | 536 |
19/09/2018 | 1,110.00p | 1,082.50p | 1,060.00p | 1,082.50p | 0 |
18/09/2018 | 1,110.00p | 1,110.00p | 1,060.00p | 1,060.00p | 697 |
17/09/2018 | 1,110.00p | 1,110.00p | 1,087.50p | 1,087.50p | 4 |
14/09/2018 | 1,095.15p | 1,095.15p | 1,087.50p | 1,087.50p | 1491 |
13/09/2018 | 1,075.00p | 1,100.00p | 1,050.00p | 1,100.00p | 19093 |
12/09/2018 | 1,035.00p | 1,075.00p | 1,033.00p | 1,055.00p | 764 |
11/09/2018 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 3942 |
10/09/2018 | 1,060.00p | 1,099.00p | 1,013.00p | 1,060.00p | 5261 |
07/09/2018 | 1,120.00p | 1,120.00p | 1,060.00p | 1,100.00p | 6029 |
06/09/2018 | 1,120.00p | 1,155.00p | 1,120.00p | 1,135.00p | 473 |
05/09/2018 | 1,125.00p | 1,150.00p | 1,120.00p | 1,150.00p | 4661 |
04/09/2018 | 1,125.00p | 1,142.50p | 1,125.00p | 1,137.50p | 152 |
03/09/2018 | 1,145.00p | 1,145.00p | 1,135.00p | 1,142.50p | 672 |
31/08/2018 | 1,131.25p | 1,145.20p | 1,120.77p | 1,125.00p | 4282 |
30/08/2018 | 1,126.25p | 1,136.00p | 1,126.25p | 1,132.50p | 1090 |
29/08/2018 | 1,165.00p | 1,165.00p | 1,126.75p | 1,142.50p | 4732 |
28/08/2018 | 1,160.00p | 1,179.50p | 1,130.00p | 1,152.50p | 6231 |
24/08/2018 | 1,200.00p | 1,215.00p | 1,170.00p | 1,170.00p | 91307 |
23/08/2018 | 1,230.00p | 1,230.00p | 1,203.24p | 1,230.00p | 1979 |
22/08/2018 | 1,230.00p | 1,230.00p | 1,175.00p | 1,220.00p | 6495 |
21/08/2018 | 1,200.00p | 1,230.00p | 1,146.00p | 1,230.00p | 3986 |
20/08/2018 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 1 |
17/08/2018 | 1,190.00p | 1,190.00p | 1,167.50p | 1,167.50p | 28 |
16/08/2018 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 1 |
15/08/2018 | 1,140.00p | 1,175.00p | 1,140.00p | 1,140.00p | 2351 |
14/08/2018 | 1,145.00p | 1,190.00p | 1,143.27p | 1,167.50p | 4386 |
13/08/2018 | 1,165.00p | 1,190.00p | 1,135.00p | 1,167.50p | 3548 |
10/08/2018 | 1,125.00p | 1,161.00p | 1,120.00p | 1,120.00p | 1315 |
09/08/2018 | 1,150.00p | 1,170.00p | 1,150.00p | 1,170.00p | 1402 |
08/08/2018 | 1,125.00p | 1,150.00p | 1,125.00p | 1,135.00p | 3350 |
07/08/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,120.00p | 3380 |
06/08/2018 | 1,145.00p | 1,145.00p | 1,110.00p | 1,127.50p | 1456 |
03/08/2018 | 1,145.00p | 1,145.00p | 1,130.00p | 1,132.50p | 101 |
02/08/2018 | 1,115.00p | 1,140.00p | 1,110.00p | 1,120.00p | 14590 |
01/08/2018 | 1,145.00p | 1,150.00p | 1,120.00p | 1,132.50p | 3324 |
31/07/2018 | 1,110.00p | 1,147.22p | 1,110.00p | 1,125.00p | 4118 |
30/07/2018 | 1,100.00p | 1,145.52p | 1,100.00p | 1,100.00p | 3319 |
27/07/2018 | 1,130.00p | 1,150.00p | 1,125.00p | 1,125.00p | 1184 |
26/07/2018 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1 |
25/07/2018 | 1,100.00p | 1,128.98p | 1,100.00p | 1,100.00p | 2312 |
24/07/2018 | 1,130.00p | 1,130.00p | 1,108.00p | 1,130.00p | 1083 |
23/07/2018 | 1,130.00p | 1,172.40p | 1,107.50p | 1,112.50p | 155532 |
20/07/2018 | 1,155.00p | 1,155.00p | 1,150.00p | 1,150.00p | 18811 |
19/07/2018 | 1,185.00p | 1,210.60p | 1,149.40p | 1,155.00p | 29196 |
18/07/2018 | 1,205.00p | 1,230.00p | 1,189.40p | 1,230.00p | 5902 |
17/07/2018 | 1,180.00p | 1,201.12p | 1,180.00p | 1,200.00p | 2206 |
16/07/2018 | 1,165.00p | 1,190.00p | 1,165.00p | 1,190.00p | 4326 |
13/07/2018 | 1,160.00p | 1,181.12p | 1,160.00p | 1,172.50p | 15665 |
12/07/2018 | 1,155.00p | 1,179.57p | 1,150.00p | 1,167.50p | 32276 |
11/07/2018 | 1,150.00p | 1,165.00p | 1,136.00p | 1,160.00p | 23538 |
10/07/2018 | 1,150.00p | 1,155.00p | 1,130.00p | 1,142.50p | 4576 |
09/07/2018 | 1,165.00p | 1,165.00p | 1,125.00p | 1,145.00p | 3385 |
06/07/2018 | 1,115.00p | 1,165.00p | 1,115.00p | 1,165.00p | 2226 |
05/07/2018 | 1,120.00p | 1,140.00p | 1,100.00p | 1,122.50p | 5093 |
04/07/2018 | 1,120.00p | 1,130.00p | 1,095.00p | 1,130.00p | 6838 |
03/07/2018 | 1,080.00p | 1,125.00p | 1,060.00p | 1,125.00p | 4476 |
02/07/2018 | 1,060.00p | 1,080.00p | 1,059.90p | 1,080.00p | 2368 |
29/06/2018 | 1,020.00p | 1,055.00p | 1,020.00p | 1,030.00p | 2309 |
28/06/2018 | 1,039.00p | 1,055.00p | 1,035.00p | 1,035.00p | 2019 |
27/06/2018 | 1,065.00p | 1,070.00p | 1,048.00p | 1,070.00p | 2258 |
26/06/2018 | 1,056.20p | 1,065.00p | 1,045.00p | 1,045.00p | 1390 |
25/06/2018 | 1,040.00p | 1,050.00p | 1,030.00p | 1,047.50p | 772 |
22/06/2018 | 1,020.00p | 1,040.00p | 1,020.00p | 1,040.00p | 2242 |
21/06/2018 | 1,025.00p | 1,050.00p | 1,000.00p | 1,040.00p | 4543 |
20/06/2018 | 1,031.50p | 1,031.50p | 1,013.00p | 1,025.00p | 2030 |
19/06/2018 | 1,012.50p | 1,032.00p | 1,010.00p | 1,025.00p | 5253 |
18/06/2018 | 1,020.00p | 1,025.00p | 1,010.00p | 1,025.00p | 15900 |
15/06/2018 | 1,040.00p | 1,040.00p | 1,010.00p | 1,040.00p | 11830 |
14/06/2018 | 1,010.00p | 1,034.50p | 1,010.00p | 1,010.00p | 4642 |
13/06/2018 | 1,025.00p | 1,040.00p | 1,015.00p | 1,027.50p | 5281 |
12/06/2018 | 1,000.00p | 1,040.00p | 997.00p | 1,040.00p | 7141 |
11/06/2018 | 988.00p | 1,000.00p | 980.00p | 986.00p | 26147 |
08/06/2018 | 980.00p | 1,000.00p | 965.00p | 970.00p | 7986 |
07/06/2018 | 962.00p | 993.00p | 962.00p | 992.00p | 3289 |
06/06/2018 | 1,000.00p | 1,000.00p | 973.00p | 990.00p | 5843 |
05/06/2018 | 970.00p | 1,000.00p | 950.00p | 977.00p | 21747 |
04/06/2018 | 935.10p | 941.00p | 935.10p | 941.00p | 884 |
01/06/2018 | 932.00p | 955.00p | 921.48p | 946.00p | 4627 |
31/05/2018 | 920.00p | 970.00p | 898.00p | 936.00p | 19367 |
30/05/2018 | 884.00p | 910.00p | 884.00p | 898.00p | 1665 |
29/05/2018 | 880.00p | 910.00p | 880.00p | 904.00p | 3646 |
25/05/2018 | 910.00p | 910.00p | 899.70p | 900.00p | 513 |
24/05/2018 | 892.00p | 903.56p | 890.00p | 890.00p | 9771 |
23/05/2018 | 900.00p | 909.00p | 900.00p | 909.00p | 309 |
22/05/2018 | 892.10p | 909.00p | 892.10p | 909.00p | 500 |
21/05/2018 | 922.62p | 922.62p | 900.00p | 914.00p | 7850 |
18/05/2018 | 900.00p | 920.00p | 896.90p | 900.00p | 6630 |
17/05/2018 | 892.00p | 922.00p | 892.00p | 913.00p | 2370 |
16/05/2018 | 928.00p | 928.00p | 910.00p | 928.00p | 2554 |
15/05/2018 | 894.00p | 909.00p | 894.00p | 909.00p | 424 |
14/05/2018 | 922.50p | 922.50p | 899.80p | 909.00p | 556 |
11/05/2018 | 916.00p | 922.50p | 900.00p | 916.00p | 4790 |
10/05/2018 | 922.60p | 922.60p | 900.00p | 921.00p | 164203 |
09/05/2018 | 926.00p | 928.00p | 900.00p | 916.00p | 7371 |
08/05/2018 | 907.00p | 914.00p | 905.00p | 905.00p | 7151 |
04/05/2018 | 906.00p | 906.00p | 892.00p | 898.00p | 2417 |
03/05/2018 | 892.00p | 914.00p | 892.00p | 906.00p | 243922 |
02/05/2018 | 890.00p | 914.40p | 890.00p | 890.00p | 512 |
01/05/2018 | 914.50p | 914.50p | 899.92p | 909.00p | 800 |
30/04/2018 | 890.00p | 896.60p | 889.92p | 890.00p | 1215 |
27/04/2018 | 900.00p | 926.00p | 880.00p | 880.00p | 9055 |
26/04/2018 | 900.00p | 900.00p | 885.51p | 900.00p | 285 |
25/04/2018 | 880.00p | 913.82p | 880.00p | 880.00p | 7968 |
24/04/2018 | 880.00p | 914.00p | 880.00p | 880.00p | 767 |
23/04/2018 | 880.00p | 920.00p | 880.00p | 880.00p | 7531 |
20/04/2018 | 880.00p | 914.99p | 880.00p | 880.00p | 422 |
19/04/2018 | 914.99p | 914.99p | 885.00p | 900.00p | 1725 |
18/04/2018 | 900.00p | 914.99p | 885.00p | 900.00p | 593 |
17/04/2018 | 885.00p | 897.80p | 880.00p | 890.00p | 3781 |
16/04/2018 | 910.00p | 915.00p | 884.00p | 910.00p | 2998 |
13/04/2018 | 900.00p | 901.00p | 900.00p | 901.00p | 1600 |
12/04/2018 | 915.50p | 915.50p | 890.40p | 893.00p | 8418 |
11/04/2018 | 910.00p | 920.00p | 892.00p | 905.00p | 2992 |
10/04/2018 | 870.00p | 900.00p | 860.40p | 884.00p | 6781 |
09/04/2018 | 880.00p | 900.00p | 860.00p | 888.00p | 13932 |
06/04/2018 | 860.00p | 884.50p | 847.80p | 872.00p | 11180 |
05/04/2018 | 820.00p | 832.50p | 820.00p | 820.00p | 2454 |
04/04/2018 | 820.00p | 838.00p | 820.00p | 820.00p | 4086 |
03/04/2018 | 844.00p | 844.00p | 832.50p | 844.00p | 6309 |
29/03/2018 | 836.00p | 850.00p | 823.00p | 850.00p | 8723 |
28/03/2018 | 830.00p | 835.00p | 830.00p | 835.00p | 55058 |
27/03/2018 | 850.00p | 850.00p | 834.00p | 835.00p | 55795 |
26/03/2018 | 840.00p | 850.00p | 834.00p | 850.00p | 3086 |
23/03/2018 | 850.00p | 850.00p | 834.00p | 850.00p | 888 |
22/03/2018 | 830.00p | 846.00p | 830.00p | 846.00p | 1537 |
21/03/2018 | 840.00p | 840.00p | 831.12p | 834.00p | 54669 |
20/03/2018 | 820.00p | 840.00p | 820.00p | 835.00p | 9058 |
19/03/2018 | 850.00p | 850.00p | 820.00p | 820.00p | 1071 |
16/03/2018 | 838.00p | 840.00p | 820.00p | 820.00p | 5510 |
15/03/2018 | 836.00p | 842.80p | 831.50p | 836.00p | 1108 |
14/03/2018 | 840.00p | 840.00p | 831.00p | 840.00p | 2271 |
13/03/2018 | 850.00p | 850.00p | 839.00p | 839.00p | 749 |
12/03/2018 | 840.00p | 839.00p | 839.00p | 839.00p | 0 |
09/03/2018 | 840.00p | 852.00p | 836.00p | 839.00p | 3448 |
08/03/2018 | 836.00p | 855.00p | 836.00p | 836.00p | 5120 |
07/03/2018 | 852.00p | 852.00p | 852.00p | 852.00p | 12 |
06/03/2018 | 836.00p | 857.00p | 836.00p | 850.00p | 3283 |
05/03/2018 | 850.00p | 870.00p | 842.51p | 848.00p | 4437 |
02/03/2018 | 846.00p | 860.00p | 846.00p | 846.00p | 1466 |
01/03/2018 | 846.00p | 858.00p | 842.51p | 858.00p | 566 |
28/02/2018 | 850.00p | 870.00p | 836.00p | 840.00p | 6397 |
27/02/2018 | 870.00p | 870.00p | 840.50p | 870.00p | 801 |
26/02/2018 | 854.00p | 853.00p | 853.00p | 853.00p | 0 |
23/02/2018 | 854.00p | 854.00p | 840.00p | 853.00p | 1760 |
22/02/2018 | 848.00p | 854.00p | 848.00p | 854.00p | 900 |
21/02/2018 | 840.00p | 858.00p | 835.51p | 851.00p | 6134 |
20/02/2018 | 856.00p | 875.00p | 830.00p | 830.00p | 6182 |
19/02/2018 | 880.00p | 880.00p | 865.00p | 865.00p | 2276 |
16/02/2018 | 880.00p | 880.00p | 858.00p | 880.00p | 782 |
15/02/2018 | 850.00p | 875.00p | 850.00p | 850.00p | 738 |
14/02/2018 | 850.00p | 880.00p | 850.00p | 865.00p | 1060 |
13/02/2018 | 852.00p | 875.00p | 852.00p | 865.00p | 3255 |
12/02/2018 | 865.00p | 875.00p | 865.00p | 865.00p | 2572 |
09/02/2018 | 890.00p | 890.10p | 852.00p | 864.00p | 14420 |
08/02/2018 | 863.50p | 885.00p | 863.50p | 876.00p | 484 |
07/02/2018 | 854.00p | 875.00p | 854.00p | 875.00p | 5027 |
06/02/2018 | 852.00p | 869.46p | 852.00p | 852.00p | 2898 |
05/02/2018 | 854.00p | 880.00p | 850.00p | 880.00p | 14024 |
02/02/2018 | 880.00p | 880.00p | 865.01p | 875.00p | 840 |
01/02/2018 | 874.50p | 875.00p | 874.50p | 875.00p | 800 |
31/01/2018 | 880.00p | 880.00p | 865.01p | 880.00p | 28071 |
30/01/2018 | 852.00p | 879.80p | 852.00p | 860.00p | 5993 |
29/01/2018 | 856.00p | 879.72p | 853.40p | 869.00p | 6559 |
26/01/2018 | 879.76p | 879.76p | 867.00p | 867.00p | 280 |
25/01/2018 | 872.00p | 900.12p | 866.00p | 866.00p | 5730 |
24/01/2018 | 872.00p | 881.00p | 872.00p | 876.00p | 2363 |
23/01/2018 | 900.00p | 900.00p | 872.00p | 881.00p | 9450 |
22/01/2018 | 890.00p | 910.00p | 890.00p | 900.00p | 1040 |
19/01/2018 | 892.00p | 892.00p | 881.00p | 890.00p | 2240 |
18/01/2018 | 900.00p | 910.00p | 881.00p | 900.00p | 5283 |
*Close Price adjusted for both dividends and splits