Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 1,027.00p | 1,027.00p | 988.50p | 991.50p | 150813 |
02/11/2018 | 1,014.00p | 1,020.00p | 998.50p | 1,003.00p | 129870 |
01/11/2018 | 966.00p | 1,001.00p | 963.00p | 1,000.00p | 330970 |
31/10/2018 | 954.50p | 961.50p | 943.80p | 961.00p | 200185 |
30/10/2018 | 941.50p | 952.50p | 940.00p | 949.50p | 162543 |
29/10/2018 | 920.00p | 948.50p | 920.00p | 947.00p | 122778 |
26/10/2018 | 931.50p | 938.50p | 911.50p | 918.00p | 148791 |
25/10/2018 | 924.50p | 936.50p | 923.50p | 934.00p | 162837 |
24/10/2018 | 941.00p | 954.00p | 941.00p | 943.00p | 137095 |
23/10/2018 | 968.00p | 970.00p | 940.00p | 944.00p | 149281 |
22/10/2018 | 977.50p | 980.00p | 968.50p | 976.50p | 141338 |
19/10/2018 | 964.00p | 985.00p | 964.00p | 972.50p | 123176 |
18/10/2018 | 965.00p | 983.50p | 965.00p | 974.00p | 80652 |
17/10/2018 | 965.00p | 967.50p | 953.50p | 967.00p | 154506 |
16/10/2018 | 947.50p | 971.50p | 947.00p | 958.00p | 153026 |
15/10/2018 | 923.00p | 938.74p | 921.00p | 929.50p | 148155 |
12/10/2018 | 957.00p | 957.00p | 937.00p | 942.00p | 157075 |
11/10/2018 | 930.50p | 957.50p | 930.00p | 940.00p | 229587 |
10/10/2018 | 960.50p | 965.50p | 943.50p | 944.50p | 153591 |
09/10/2018 | 943.00p | 959.50p | 935.00p | 959.50p | 303708 |
08/10/2018 | 940.00p | 948.50p | 934.00p | 939.00p | 127596 |
05/10/2018 | 937.00p | 947.50p | 909.31p | 939.50p | 138371 |
04/10/2018 | 975.00p | 975.00p | 940.00p | 940.00p | 133274 |
03/10/2018 | 970.50p | 975.50p | 960.00p | 969.50p | 98741 |
02/10/2018 | 986.50p | 986.50p | 972.50p | 972.50p | 61265 |
01/10/2018 | 986.00p | 999.00p | 981.50p | 987.00p | 150871 |
28/09/2018 | 987.50p | 990.00p | 975.28p | 982.00p | 220391 |
27/09/2018 | 998.00p | 998.00p | 986.00p | 990.00p | 142883 |
26/09/2018 | 1,000.00p | 1,000.00p | 989.50p | 998.00p | 115597 |
25/09/2018 | 990.50p | 1,008.00p | 990.50p | 998.50p | 270127 |
24/09/2018 | 989.50p | 1,009.00p | 988.47p | 1,000.00p | 197562 |
21/09/2018 | 1,028.00p | 1,032.00p | 997.00p | 997.00p | 1223431 |
20/09/2018 | 1,031.00p | 1,046.00p | 1,028.00p | 1,033.00p | 166500 |
19/09/2018 | 1,044.00p | 1,050.00p | 1,036.00p | 1,039.00p | 152953 |
18/09/2018 | 1,048.00p | 1,056.00p | 1,043.00p | 1,046.00p | 104167 |
17/09/2018 | 1,035.00p | 1,054.00p | 1,035.00p | 1,050.00p | 88723 |
14/09/2018 | 1,055.00p | 1,056.00p | 1,040.00p | 1,050.00p | 99826 |
13/09/2018 | 1,068.00p | 1,068.00p | 1,033.00p | 1,040.00p | 308583 |
12/09/2018 | 1,055.00p | 1,062.00p | 1,043.00p | 1,047.00p | 141280 |
11/09/2018 | 1,051.00p | 1,067.00p | 1,046.00p | 1,055.00p | 161593 |
10/09/2018 | 1,043.00p | 1,052.00p | 1,037.00p | 1,046.00p | 141683 |
07/09/2018 | 1,077.00p | 1,077.00p | 1,035.00p | 1,041.00p | 143029 |
06/09/2018 | 1,067.00p | 1,084.00p | 1,061.00p | 1,069.00p | 120589 |
05/09/2018 | 1,040.00p | 1,069.00p | 1,040.00p | 1,063.00p | 82810 |
04/09/2018 | 1,077.00p | 1,077.00p | 1,056.00p | 1,062.00p | 115700 |
03/09/2018 | 1,065.00p | 1,075.00p | 1,052.00p | 1,060.00p | 148093 |
31/08/2018 | 1,073.00p | 1,082.00p | 1,064.00p | 1,064.00p | 135317 |
30/08/2018 | 1,069.00p | 1,077.70p | 1,065.00p | 1,069.00p | 94819 |
29/08/2018 | 1,066.00p | 1,095.47p | 1,066.00p | 1,075.00p | 166886 |
28/08/2018 | 1,077.00p | 1,080.00p | 1,058.00p | 1,070.00p | 171112 |
24/08/2018 | 1,031.00p | 1,057.00p | 1,031.00p | 1,052.00p | 121949 |
23/08/2018 | 1,035.00p | 1,049.00p | 1,035.00p | 1,049.00p | 164441 |
22/08/2018 | 1,016.00p | 1,048.00p | 1,016.00p | 1,040.00p | 242529 |
21/08/2018 | 1,042.00p | 1,051.00p | 1,035.00p | 1,039.00p | 150628 |
20/08/2018 | 1,045.00p | 1,057.50p | 1,045.00p | 1,049.00p | 84337 |
17/08/2018 | 1,075.00p | 1,075.00p | 1,041.00p | 1,050.00p | 57052 |
16/08/2018 | 1,073.00p | 1,073.00p | 1,045.00p | 1,050.00p | 140619 |
15/08/2018 | 1,055.00p | 1,065.00p | 1,042.00p | 1,058.00p | 100191 |
14/08/2018 | 1,061.00p | 1,065.00p | 1,054.00p | 1,054.00p | 82377 |
13/08/2018 | 1,046.00p | 1,067.56p | 1,046.00p | 1,062.00p | 59755 |
10/08/2018 | 1,064.00p | 1,090.00p | 1,058.00p | 1,070.00p | 79512 |
09/08/2018 | 1,096.00p | 1,097.00p | 1,079.00p | 1,088.00p | 51459 |
08/08/2018 | 1,074.00p | 1,092.00p | 1,072.48p | 1,086.00p | 81393 |
07/08/2018 | 1,076.00p | 1,082.00p | 1,069.00p | 1,076.00p | 71047 |
06/08/2018 | 1,081.00p | 1,085.00p | 1,062.00p | 1,073.00p | 62990 |
03/08/2018 | 1,093.00p | 1,093.00p | 1,076.00p | 1,080.00p | 66343 |
02/08/2018 | 1,086.00p | 1,088.00p | 1,072.00p | 1,088.00p | 83753 |
01/08/2018 | 1,077.00p | 1,094.00p | 1,068.98p | 1,086.00p | 73927 |
31/07/2018 | 1,100.00p | 1,100.00p | 1,076.00p | 1,086.00p | 130088 |
30/07/2018 | 1,098.00p | 1,098.00p | 1,083.00p | 1,088.00p | 95601 |
27/07/2018 | 1,068.00p | 1,091.00p | 1,068.00p | 1,084.00p | 114579 |
26/07/2018 | 1,068.00p | 1,076.22p | 1,063.00p | 1,076.00p | 165603 |
25/07/2018 | 1,075.00p | 1,080.00p | 1,067.00p | 1,077.00p | 108099 |
24/07/2018 | 1,082.00p | 1,086.00p | 1,066.00p | 1,075.00p | 156570 |
23/07/2018 | 1,122.00p | 1,122.00p | 1,073.00p | 1,077.00p | 126156 |
20/07/2018 | 1,119.00p | 1,129.00p | 1,097.00p | 1,121.00p | 156140 |
19/07/2018 | 1,125.00p | 1,133.00p | 1,112.00p | 1,127.00p | 123453 |
18/07/2018 | 1,105.00p | 1,128.00p | 1,091.00p | 1,127.00p | 473856 |
17/07/2018 | 1,102.00p | 1,102.00p | 1,082.00p | 1,083.00p | 119477 |
16/07/2018 | 1,097.00p | 1,097.00p | 1,083.00p | 1,093.00p | 621128 |
13/07/2018 | 1,085.00p | 1,110.00p | 1,078.00p | 1,096.00p | 206705 |
12/07/2018 | 1,071.00p | 1,079.00p | 1,058.00p | 1,078.00p | 124178 |
11/07/2018 | 1,063.00p | 1,070.00p | 1,058.00p | 1,070.00p | 137067 |
10/07/2018 | 1,067.00p | 1,071.00p | 1,061.00p | 1,070.00p | 131775 |
09/07/2018 | 1,089.00p | 1,089.00p | 1,055.00p | 1,060.00p | 127809 |
06/07/2018 | 1,055.00p | 1,073.00p | 1,054.63p | 1,068.00p | 105562 |
05/07/2018 | 1,060.00p | 1,066.00p | 1,039.00p | 1,052.00p | 221395 |
04/07/2018 | 1,077.00p | 1,087.00p | 1,070.00p | 1,075.00p | 86656 |
03/07/2018 | 1,082.00p | 1,082.00p | 1,073.00p | 1,080.00p | 67960 |
02/07/2018 | 1,068.00p | 1,088.00p | 1,068.00p | 1,073.00p | 91860 |
29/06/2018 | 1,075.00p | 1,083.00p | 1,069.00p | 1,080.00p | 233083 |
28/06/2018 | 1,070.00p | 1,080.40p | 1,063.00p | 1,075.00p | 107094 |
27/06/2018 | 1,075.00p | 1,080.00p | 1,065.00p | 1,071.00p | 237811 |
26/06/2018 | 1,094.00p | 1,109.00p | 1,071.00p | 1,080.00p | 430190 |
25/06/2018 | 1,114.00p | 1,114.00p | 1,087.00p | 1,092.00p | 127091 |
22/06/2018 | 1,088.00p | 1,112.00p | 1,088.00p | 1,112.00p | 174808 |
21/06/2018 | 1,104.00p | 1,106.00p | 1,094.00p | 1,095.00p | 160722 |
20/06/2018 | 1,099.00p | 1,109.00p | 1,094.00p | 1,107.00p | 122962 |
19/06/2018 | 1,114.00p | 1,114.00p | 1,089.00p | 1,096.00p | 119940 |
18/06/2018 | 1,151.00p | 1,151.00p | 1,095.00p | 1,115.00p | 283013 |
15/06/2018 | 1,133.00p | 1,170.00p | 1,121.00p | 1,151.00p | 530908 |
14/06/2018 | 1,119.00p | 1,134.00p | 1,112.00p | 1,127.00p | 336212 |
13/06/2018 | 1,153.00p | 1,153.00p | 1,126.00p | 1,126.00p | 165287 |
12/06/2018 | 1,142.00p | 1,142.00p | 1,128.00p | 1,140.00p | 267783 |
11/06/2018 | 1,151.00p | 1,151.00p | 1,120.00p | 1,133.00p | 230764 |
08/06/2018 | 1,128.00p | 1,153.00p | 1,128.00p | 1,140.00p | 149145 |
07/06/2018 | 1,137.00p | 1,143.00p | 1,117.00p | 1,130.00p | 249410 |
06/06/2018 | 1,160.00p | 1,160.00p | 1,085.00p | 1,131.00p | 819479 |
05/06/2018 | 1,161.00p | 1,166.00p | 1,146.00p | 1,165.00p | 105953 |
04/06/2018 | 1,145.00p | 1,176.00p | 1,141.00p | 1,157.00p | 186084 |
01/06/2018 | 1,110.00p | 1,142.00p | 1,110.00p | 1,135.00p | 122878 |
31/05/2018 | 1,145.00p | 1,145.00p | 1,129.25p | 1,137.00p | 192103 |
30/05/2018 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 132351 |
29/05/2018 | 1,120.00p | 1,131.00p | 1,107.00p | 1,108.00p | 277667 |
25/05/2018 | 1,152.00p | 1,152.00p | 1,136.00p | 1,140.00p | 74071 |
24/05/2018 | 1,130.00p | 1,146.00p | 1,129.00p | 1,133.00p | 78916 |
23/05/2018 | 1,135.00p | 1,143.00p | 1,108.00p | 1,129.00p | 222379 |
22/05/2018 | 1,124.00p | 1,139.00p | 1,122.00p | 1,130.00p | 141323 |
21/05/2018 | 1,121.00p | 1,130.00p | 1,117.00p | 1,121.00p | 100067 |
18/05/2018 | 1,115.00p | 1,121.00p | 1,105.00p | 1,117.00p | 64571 |
17/05/2018 | 1,101.00p | 1,113.00p | 1,101.00p | 1,112.00p | 116068 |
16/05/2018 | 1,104.00p | 1,119.00p | 1,101.00p | 1,105.00p | 137797 |
15/05/2018 | 1,132.00p | 1,132.00p | 1,103.00p | 1,103.00p | 163290 |
14/05/2018 | 1,131.00p | 1,139.00p | 1,121.00p | 1,121.00p | 139742 |
11/05/2018 | 1,117.00p | 1,138.00p | 1,116.00p | 1,128.00p | 196816 |
10/05/2018 | 1,123.00p | 1,129.77p | 1,110.00p | 1,113.00p | 287582 |
09/05/2018 | 1,105.00p | 1,117.00p | 1,098.00p | 1,112.00p | 455173 |
08/05/2018 | 1,097.00p | 1,104.00p | 1,092.00p | 1,100.00p | 201816 |
04/05/2018 | 1,107.00p | 1,110.00p | 1,089.00p | 1,090.00p | 93501 |
03/05/2018 | 1,107.00p | 1,107.00p | 1,096.00p | 1,098.00p | 146279 |
02/05/2018 | 1,135.00p | 1,135.00p | 1,095.54p | 1,100.00p | 188724 |
01/05/2018 | 1,099.00p | 1,125.00p | 1,099.00p | 1,117.00p | 87214 |
30/04/2018 | 1,082.00p | 1,118.00p | 1,079.92p | 1,109.00p | 191017 |
27/04/2018 | 1,067.00p | 1,092.00p | 1,062.46p | 1,078.00p | 136396 |
26/04/2018 | 1,042.00p | 1,073.00p | 1,042.00p | 1,069.00p | 136922 |
25/04/2018 | 1,040.00p | 1,057.00p | 1,037.00p | 1,050.00p | 171773 |
24/04/2018 | 1,046.00p | 1,058.00p | 1,031.00p | 1,047.00p | 190841 |
23/04/2018 | 1,012.00p | 1,038.00p | 1,008.63p | 1,038.00p | 208744 |
20/04/2018 | 995.00p | 1,023.00p | 995.00p | 1,018.00p | 86295 |
19/04/2018 | 995.00p | 1,021.00p | 995.00p | 1,010.00p | 184419 |
18/04/2018 | 989.00p | 1,019.00p | 989.00p | 1,013.00p | 163453 |
17/04/2018 | 996.00p | 1,008.00p | 990.00p | 990.00p | 185046 |
16/04/2018 | 985.50p | 1,012.00p | 985.50p | 992.50p | 115314 |
13/04/2018 | 984.50p | 1,016.00p | 984.50p | 1,004.00p | 132054 |
12/04/2018 | 998.00p | 1,002.00p | 990.00p | 1,002.00p | 71686 |
11/04/2018 | 1,002.00p | 1,006.00p | 992.50p | 998.50p | 65951 |
10/04/2018 | 1,027.00p | 1,034.00p | 995.00p | 997.00p | 98496 |
09/04/2018 | 1,024.00p | 1,032.54p | 1,016.00p | 1,025.00p | 116667 |
06/04/2018 | 1,007.00p | 1,025.00p | 1,003.00p | 1,017.00p | 87226 |
05/04/2018 | 999.50p | 1,008.00p | 998.00p | 1,006.00p | 94866 |
04/04/2018 | 986.00p | 1,001.00p | 979.00p | 1,001.00p | 140801 |
03/04/2018 | 997.00p | 1,003.00p | 973.50p | 995.50p | 144657 |
29/03/2018 | 979.00p | 1,001.00p | 979.00p | 992.00p | 138652 |
28/03/2018 | 988.00p | 994.50p | 979.50p | 988.00p | 77405 |
27/03/2018 | 967.50p | 992.00p | 963.50p | 984.00p | 156792 |
26/03/2018 | 981.00p | 982.50p | 957.00p | 957.00p | 96706 |
23/03/2018 | 1,004.00p | 1,004.00p | 978.00p | 978.00p | 168945 |
22/03/2018 | 1,020.00p | 1,020.00p | 988.50p | 993.00p | 150636 |
21/03/2018 | 1,010.00p | 1,011.00p | 996.00p | 996.50p | 195038 |
20/03/2018 | 992.00p | 1,019.00p | 980.00p | 1,008.00p | 200005 |
19/03/2018 | 950.50p | 1,005.00p | 950.50p | 999.00p | 111758 |
16/03/2018 | 1,001.00p | 1,001.00p | 970.00p | 970.00p | 594381 |
15/03/2018 | 991.00p | 991.00p | 968.00p | 981.00p | 158560 |
14/03/2018 | 990.00p | 990.00p | 964.00p | 971.50p | 94508 |
13/03/2018 | 962.00p | 989.50p | 962.00p | 968.50p | 198616 |
12/03/2018 | 979.00p | 979.50p | 961.50p | 970.50p | 363196 |
09/03/2018 | 978.50p | 978.50p | 957.50p | 974.50p | 89432 |
08/03/2018 | 942.00p | 963.00p | 942.00p | 959.50p | 200246 |
07/03/2018 | 939.00p | 948.50p | 934.50p | 945.50p | 131087 |
06/03/2018 | 950.50p | 952.00p | 934.50p | 942.50p | 109294 |
05/03/2018 | 944.00p | 945.50p | 937.50p | 942.00p | 156017 |
02/03/2018 | 925.50p | 949.50p | 924.50p | 941.50p | 119339 |
01/03/2018 | 953.00p | 966.50p | 943.00p | 945.50p | 134646 |
28/02/2018 | 952.00p | 960.50p | 942.00p | 948.50p | 294756 |
27/02/2018 | 977.00p | 984.00p | 951.50p | 952.00p | 179952 |
26/02/2018 | 982.00p | 993.00p | 978.00p | 981.50p | 84162 |
23/02/2018 | 938.50p | 980.50p | 938.50p | 970.00p | 90616 |
22/02/2018 | 943.50p | 963.00p | 939.00p | 961.50p | 190405 |
21/02/2018 | 960.00p | 971.00p | 959.50p | 960.00p | 78940 |
20/02/2018 | 971.50p | 974.50p | 961.50p | 968.50p | 172580 |
19/02/2018 | 963.00p | 971.50p | 961.50p | 964.50p | 125570 |
16/02/2018 | 947.50p | 972.00p | 947.00p | 970.50p | 160307 |
15/02/2018 | 950.00p | 954.50p | 935.00p | 945.00p | 109321 |
14/02/2018 | 951.00p | 956.00p | 937.00p | 937.00p | 99837 |
13/02/2018 | 944.00p | 959.00p | 938.00p | 940.50p | 94668 |
12/02/2018 | 946.00p | 953.50p | 931.50p | 948.50p | 112438 |
09/02/2018 | 942.00p | 942.00p | 920.00p | 929.50p | 112967 |
08/02/2018 | 965.00p | 975.00p | 940.00p | 941.50p | 155692 |
07/02/2018 | 942.50p | 971.00p | 931.50p | 962.50p | 199149 |
06/02/2018 | 947.50p | 950.50p | 928.00p | 928.00p | 324149 |
05/02/2018 | 980.50p | 986.00p | 959.50p | 959.50p | 147317 |
02/02/2018 | 1,013.00p | 1,014.00p | 988.50p | 990.00p | 216021 |
01/02/2018 | 1,030.00p | 1,040.50p | 1,010.00p | 1,013.00p | 156849 |
31/01/2018 | 1,018.00p | 1,035.00p | 1,003.00p | 1,035.00p | 277937 |
30/01/2018 | 1,016.00p | 1,019.00p | 999.00p | 1,009.00p | 247182 |
29/01/2018 | 1,009.00p | 1,021.00p | 996.00p | 1,015.00p | 250672 |
26/01/2018 | 988.00p | 1,019.00p | 984.50p | 1,008.00p | 202359 |
25/01/2018 | 984.00p | 1,004.00p | 984.00p | 992.00p | 180853 |
24/01/2018 | 996.00p | 999.50p | 982.00p | 990.00p | 127401 |
23/01/2018 | 988.00p | 993.00p | 968.50p | 992.50p | 333105 |
*Close Price adjusted for both dividends and splits