Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2018 | 378.00p | 388.00p | 378.00p | 379.00p | 3358 |
26/09/2018 | 378.00p | 385.00p | 378.00p | 378.00p | 948 |
25/09/2018 | 378.00p | 385.00p | 378.00p | 378.00p | 381 |
24/09/2018 | 378.00p | 385.99p | 378.00p | 378.00p | 3891 |
21/09/2018 | 379.00p | 386.00p | 378.00p | 378.00p | 1280 |
20/09/2018 | 378.00p | 385.68p | 378.00p | 379.00p | 2772 |
19/09/2018 | 378.00p | 385.68p | 378.00p | 378.00p | 3297 |
18/09/2018 | 383.00p | 385.68p | 377.00p | 378.00p | 6638 |
17/09/2018 | 374.00p | 377.84p | 372.50p | 373.00p | 3797 |
14/09/2018 | 378.00p | 378.88p | 370.56p | 374.00p | 7907 |
13/09/2018 | 392.00p | 393.96p | 371.50p | 378.00p | 21301 |
12/09/2018 | 340.00p | 389.92p | 340.00p | 380.00p | 61207 |
11/09/2018 | 336.00p | 336.00p | 330.00p | 333.00p | 11824 |
10/09/2018 | 337.00p | 339.88p | 334.12p | 337.00p | 8822 |
07/09/2018 | 328.00p | 339.88p | 326.00p | 337.00p | 11437 |
06/09/2018 | 327.00p | 335.00p | 324.12p | 328.00p | 18960 |
05/09/2018 | 360.00p | 364.20p | 324.00p | 325.00p | 54919 |
04/09/2018 | 368.00p | 369.00p | 368.00p | 369.00p | 10572 |
03/09/2018 | 368.00p | 369.40p | 366.08p | 368.00p | 4050 |
31/08/2018 | 365.00p | 374.00p | 362.80p | 368.00p | 3917 |
30/08/2018 | 364.00p | 369.80p | 361.00p | 365.00p | 8630 |
29/08/2018 | 355.00p | 365.00p | 354.80p | 364.00p | 13307 |
28/08/2018 | 355.00p | 356.00p | 354.00p | 355.00p | 5996 |
24/08/2018 | 367.00p | 367.00p | 352.00p | 355.00p | 26145 |
23/08/2018 | 395.00p | 397.00p | 352.01p | 367.00p | 41453 |
22/08/2018 | 411.00p | 411.00p | 390.00p | 395.00p | 8585 |
21/08/2018 | 398.00p | 415.20p | 398.00p | 412.00p | 19034 |
20/08/2018 | 391.00p | 405.60p | 387.66p | 398.00p | 22558 |
17/08/2018 | 426.00p | 426.00p | 381.50p | 390.00p | 40043 |
16/08/2018 | 428.00p | 428.00p | 425.00p | 426.00p | 1304 |
15/08/2018 | 426.00p | 434.00p | 420.02p | 428.00p | 7451 |
14/08/2018 | 420.00p | 433.68p | 416.00p | 426.00p | 18412 |
13/08/2018 | 425.00p | 428.00p | 416.00p | 418.00p | 7747 |
10/08/2018 | 425.00p | 428.00p | 411.00p | 425.00p | 11656 |
09/08/2018 | 426.00p | 450.00p | 422.00p | 450.00p | 6421 |
08/08/2018 | 422.00p | 450.00p | 422.00p | 426.00p | 23441 |
07/08/2018 | 413.00p | 422.00p | 413.00p | 422.00p | 4124 |
06/08/2018 | 425.00p | 425.00p | 410.00p | 413.00p | 10923 |
03/08/2018 | 425.00p | 425.00p | 423.25p | 425.00p | 1672 |
02/08/2018 | 425.00p | 425.48p | 420.20p | 425.00p | 8530 |
01/08/2018 | 416.00p | 426.60p | 416.00p | 425.00p | 26787 |
31/07/2018 | 395.00p | 428.80p | 390.86p | 415.00p | 37476 |
30/07/2018 | 393.00p | 394.00p | 381.60p | 388.00p | 10516 |
27/07/2018 | 393.00p | 394.88p | 393.00p | 393.00p | 10267 |
26/07/2018 | 393.00p | 395.33p | 390.12p | 393.00p | 2605 |
25/07/2018 | 394.00p | 395.40p | 390.12p | 393.00p | 7582 |
24/07/2018 | 392.00p | 399.68p | 386.56p | 394.00p | 9103 |
23/07/2018 | 391.00p | 394.00p | 380.00p | 392.00p | 11625 |
20/07/2018 | 395.00p | 396.80p | 382.00p | 391.00p | 8417 |
19/07/2018 | 392.00p | 399.80p | 390.00p | 395.00p | 12785 |
18/07/2018 | 368.00p | 400.00p | 366.40p | 392.00p | 22035 |
17/07/2018 | 365.00p | 375.00p | 363.00p | 368.00p | 3172 |
16/07/2018 | 365.00p | 370.00p | 362.50p | 365.00p | 5663 |
13/07/2018 | 365.00p | 368.00p | 360.00p | 365.00p | 2226 |
12/07/2018 | 365.00p | 368.50p | 354.50p | 365.00p | 13677 |
11/07/2018 | 365.00p | 370.00p | 363.00p | 365.00p | 15615 |
10/07/2018 | 352.00p | 369.92p | 352.00p | 365.00p | 21655 |
09/07/2018 | 342.00p | 348.90p | 340.20p | 348.00p | 22250 |
06/07/2018 | 342.00p | 347.50p | 336.00p | 342.00p | 6410 |
05/07/2018 | 323.00p | 348.80p | 323.00p | 342.00p | 13100 |
04/07/2018 | 323.00p | 329.31p | 320.20p | 325.00p | 2954 |
03/07/2018 | 318.00p | 323.00p | 317.20p | 323.00p | 2887 |
02/07/2018 | 318.00p | 319.32p | 317.00p | 318.00p | 4043 |
29/06/2018 | 318.00p | 319.50p | 318.00p | 318.00p | 3967 |
28/06/2018 | 325.00p | 328.00p | 316.00p | 318.00p | 14593 |
27/06/2018 | 321.00p | 329.16p | 321.00p | 325.00p | 4584 |
26/06/2018 | 323.00p | 325.00p | 316.98p | 321.00p | 6607 |
25/06/2018 | 318.00p | 322.50p | 318.00p | 318.00p | 2321 |
22/06/2018 | 318.00p | 323.00p | 318.00p | 318.00p | 926 |
21/06/2018 | 318.00p | 323.00p | 310.00p | 318.00p | 2206 |
20/06/2018 | 318.00p | 323.00p | 311.60p | 318.00p | 114322 |
19/06/2018 | 318.00p | 321.68p | 300.00p | 318.00p | 5498 |
18/06/2018 | 320.00p | 328.00p | 310.40p | 318.00p | 4576 |
15/06/2018 | 320.00p | 326.50p | 313.40p | 320.00p | 5480 |
14/06/2018 | 317.00p | 330.00p | 313.40p | 320.00p | 11848 |
13/06/2018 | 298.00p | 329.30p | 298.00p | 317.00p | 25695 |
12/06/2018 | 295.00p | 306.00p | 295.00p | 298.00p | 3529 |
11/06/2018 | 295.00p | 300.00p | 295.00p | 295.00p | 1964 |
08/06/2018 | 295.00p | 299.90p | 293.56p | 295.00p | 3911 |
07/06/2018 | 295.00p | 300.00p | 295.00p | 295.00p | 1997 |
06/06/2018 | 295.00p | 300.00p | 295.00p | 295.00p | 3735 |
05/06/2018 | 295.00p | 295.90p | 295.00p | 295.00p | 684 |
04/06/2018 | 295.00p | 296.00p | 290.25p | 295.00p | 1988 |
01/06/2018 | 293.00p | 295.00p | 290.20p | 295.00p | 2253 |
31/05/2018 | 295.00p | 295.00p | 290.20p | 295.00p | 4069 |
30/05/2018 | 300.00p | 300.00p | 290.25p | 295.00p | 11443 |
29/05/2018 | 302.00p | 310.00p | 290.00p | 300.00p | 18398 |
25/05/2018 | 302.00p | 305.00p | 295.90p | 302.00p | 9603 |
24/05/2018 | 288.00p | 305.00p | 288.00p | 300.00p | 11327 |
23/05/2018 | 288.00p | 293.00p | 281.50p | 288.00p | 10052 |
22/05/2018 | 280.00p | 295.68p | 275.00p | 288.00p | 7277 |
21/05/2018 | 280.00p | 289.00p | 275.00p | 280.00p | 3757 |
18/05/2018 | 285.00p | 289.00p | 280.00p | 280.00p | 6684 |
17/05/2018 | 277.00p | 289.00p | 271.98p | 285.00p | 21341 |
16/05/2018 | 277.00p | 285.64p | 277.00p | 277.00p | 4715 |
15/05/2018 | 277.00p | 284.00p | 268.36p | 274.00p | 6386 |
14/05/2018 | 274.00p | 279.00p | 268.84p | 274.00p | 1984 |
11/05/2018 | 273.00p | 278.00p | 266.98p | 274.00p | 3228 |
10/05/2018 | 260.00p | 276.00p | 260.00p | 273.00p | 4508 |
09/05/2018 | 260.00p | 260.00p | 250.40p | 260.00p | 417 |
08/05/2018 | 255.00p | 266.60p | 253.40p | 260.00p | 9185 |
04/05/2018 | 255.00p | 257.30p | 255.00p | 255.00p | 2388 |
03/05/2018 | 260.00p | 261.00p | 250.00p | 255.00p | 4005 |
02/05/2018 | 260.00p | 261.00p | 250.00p | 260.00p | 3052 |
01/05/2018 | 260.00p | 261.50p | 260.00p | 260.00p | 9020 |
30/04/2018 | 280.00p | 281.00p | 255.40p | 260.00p | 10662 |
27/04/2018 | 280.00p | 285.00p | 275.40p | 280.00p | 7032 |
26/04/2018 | 260.00p | 285.00p | 260.00p | 280.00p | 21829 |
25/04/2018 | 240.00p | 268.60p | 240.00p | 260.00p | 26965 |
24/04/2018 | 235.00p | 235.00p | 230.00p | 235.00p | 2274 |
23/04/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
20/04/2018 | 233.00p | 235.58p | 233.00p | 235.00p | 3161 |
19/04/2018 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
18/04/2018 | 235.00p | 235.00p | 233.00p | 233.00p | 3696 |
17/04/2018 | 235.00p | 235.00p | 233.10p | 235.00p | 1200 |
16/04/2018 | 235.00p | 240.00p | 235.00p | 235.00p | 2066 |
13/04/2018 | 233.00p | 239.68p | 224.00p | 235.00p | 5416 |
12/04/2018 | 240.00p | 240.00p | 230.00p | 233.00p | 1200 |
11/04/2018 | 248.00p | 248.00p | 234.00p | 240.00p | 6269 |
10/04/2018 | 248.00p | 249.68p | 242.24p | 248.00p | 2080 |
09/04/2018 | 230.00p | 254.00p | 230.00p | 248.00p | 18152 |
06/04/2018 | 230.00p | 240.00p | 221.00p | 230.00p | 4392 |
05/04/2018 | 230.00p | 230.00p | 221.00p | 230.00p | 160 |
04/04/2018 | 230.00p | 239.00p | 230.00p | 230.00p | 1240 |
03/04/2018 | 230.00p | 239.00p | 221.00p | 230.00p | 1774 |
29/03/2018 | 230.00p | 239.00p | 225.15p | 230.00p | 3543 |
28/03/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 9225 |
27/03/2018 | 230.00p | 239.00p | 225.40p | 230.00p | 1777 |
26/03/2018 | 231.00p | 239.00p | 225.00p | 230.00p | 5923 |
23/03/2018 | 236.00p | 240.00p | 225.00p | 231.00p | 10547 |
22/03/2018 | 224.00p | 239.50p | 224.00p | 236.00p | 9745 |
21/03/2018 | 213.00p | 229.40p | 213.00p | 224.00p | 7546 |
20/03/2018 | 210.00p | 220.00p | 210.00p | 215.00p | 9800 |
19/03/2018 | 210.00p | 220.00p | 202.40p | 210.00p | 1772 |
16/03/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 5979 |
15/03/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 3261 |
14/03/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 4880 |
13/03/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 300 |
12/03/2018 | 219.00p | 225.00p | 210.00p | 210.00p | 12738 |
09/03/2018 | 201.00p | 227.10p | 195.00p | 219.00p | 19080 |
08/03/2018 | 201.00p | 209.64p | 201.00p | 201.00p | 3810 |
07/03/2018 | 201.00p | 208.74p | 193.26p | 201.00p | 8589 |
06/03/2018 | 203.00p | 203.00p | 198.00p | 203.00p | 758 |
05/03/2018 | 203.00p | 203.33p | 203.00p | 203.00p | 25 |
02/03/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
01/03/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
28/02/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
27/02/2018 | 203.00p | 208.00p | 199.33p | 203.00p | 2559 |
26/02/2018 | 208.00p | 208.00p | 199.33p | 203.00p | 3995 |
23/02/2018 | 202.00p | 202.00p | 196.50p | 202.00p | 1950 |
22/02/2018 | 202.00p | 202.00p | 196.50p | 202.00p | 3100 |
21/02/2018 | 202.00p | 202.00p | 196.50p | 202.00p | 4309 |
20/02/2018 | 202.00p | 202.00p | 196.50p | 202.00p | 2513 |
19/02/2018 | 202.00p | 209.68p | 202.00p | 202.00p | 3890 |
16/02/2018 | 200.00p | 209.60p | 200.00p | 202.00p | 3504 |
15/02/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 8700 |
14/02/2018 | 185.00p | 209.00p | 185.00p | 200.00p | 25518 |
13/02/2018 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
12/02/2018 | 179.50p | 182.80p | 179.50p | 179.50p | 1 |
09/02/2018 | 179.50p | 183.00p | 179.50p | 179.50p | 552 |
08/02/2018 | 182.00p | 182.00p | 179.50p | 179.50p | 5000 |
07/02/2018 | 182.00p | 185.00p | 177.00p | 182.00p | 3904 |
06/02/2018 | 188.00p | 188.00p | 175.00p | 182.00p | 5750 |
05/02/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 20000 |
02/02/2018 | 188.00p | 188.00p | 186.00p | 188.00p | 809 |
01/02/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
31/01/2018 | 188.00p | 193.76p | 185.00p | 188.00p | 2676 |
30/01/2018 | 188.00p | 188.00p | 184.50p | 188.00p | 4534 |
29/01/2018 | 188.00p | 190.00p | 184.50p | 188.00p | 2007 |
26/01/2018 | 188.00p | 190.00p | 188.00p | 188.00p | 1000 |
25/01/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 4000 |
24/01/2018 | 188.00p | 188.00p | 185.00p | 188.00p | 3000 |
23/01/2018 | 189.00p | 189.00p | 180.00p | 188.00p | 7998 |
22/01/2018 | 190.00p | 195.00p | 181.50p | 189.00p | 10082 |
19/01/2018 | 190.00p | 190.80p | 181.50p | 190.00p | 4206 |
18/01/2018 | 190.00p | 190.80p | 181.00p | 190.00p | 4211 |
17/01/2018 | 190.00p | 190.00p | 181.00p | 190.00p | 1500 |
16/01/2018 | 190.00p | 190.00p | 190.00p | 190.00p | -359 |
15/01/2018 | 202.00p | 205.68p | 183.00p | 190.00p | 18872 |
12/01/2018 | 202.00p | 202.00p | 196.00p | 202.00p | 3380 |
11/01/2018 | 202.00p | 208.40p | 198.00p | 202.00p | 3954 |
10/01/2018 | 201.00p | 208.40p | 197.00p | 202.00p | 4072 |
09/01/2018 | 208.00p | 216.00p | 194.25p | 201.00p | 16928 |
08/01/2018 | 185.00p | 210.00p | 184.50p | 205.00p | 26416 |
05/01/2018 | 182.50p | 190.00p | 176.50p | 185.00p | 13432 |
04/01/2018 | 190.00p | 199.00p | 176.50p | 182.50p | 22648 |
03/01/2018 | 171.50p | 185.00p | 171.50p | 182.50p | 27607 |
02/01/2018 | 162.50p | 177.74p | 162.50p | 171.50p | 11558 |
29/12/2017 | 160.00p | 162.50p | 160.00p | 162.50p | 3000 |
28/12/2017 | 160.00p | 164.50p | 160.00p | 160.00p | 5526 |
27/12/2017 | 160.00p | 164.50p | 160.00p | 160.00p | 2431 |
22/12/2017 | 160.00p | 162.40p | 156.10p | 160.00p | 5736 |
21/12/2017 | 149.00p | 162.40p | 149.00p | 160.00p | 20212 |
20/12/2017 | 148.50p | 151.86p | 145.53p | 148.50p | 4097 |
19/12/2017 | 146.00p | 148.50p | 146.00p | 148.50p | 30000 |
18/12/2017 | 146.00p | 150.20p | 143.24p | 146.00p | 2252 |
15/12/2017 | 146.00p | 146.00p | 142.20p | 146.00p | 10500 |
14/12/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 7139 |
13/12/2017 | 146.00p | 151.00p | 142.00p | 146.00p | 339 |
12/12/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
*Close Price adjusted for both dividends and splits