Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2018 | 780.00p | 780.00p | 740.00p | 780.00p | 3000 |
15/08/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
14/08/2018 | 780.00p | 780.00p | 740.01p | 780.00p | 2 |
13/08/2018 | 780.00p | 780.00p | 741.00p | 780.00p | 1161 |
10/08/2018 | 780.00p | 780.00p | 741.00p | 780.00p | 120 |
09/08/2018 | 770.00p | 795.00p | 741.00p | 780.00p | 737 |
08/08/2018 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
07/08/2018 | 770.00p | 795.00p | 770.00p | 770.00p | 130 |
06/08/2018 | 800.00p | 800.00p | 740.00p | 770.00p | 2436 |
03/08/2018 | 800.00p | 800.00p | 800.00p | 800.00p | 24284 |
02/08/2018 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
01/08/2018 | 800.00p | 800.00p | 775.01p | 800.00p | 0 |
31/07/2018 | 807.50p | 807.50p | 800.00p | 800.00p | 6580 |
30/07/2018 | 825.00p | 825.00p | 800.00p | 800.00p | 1253 |
27/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
26/07/2018 | 825.00p | 825.00p | 795.00p | 825.00p | 1518 |
25/07/2018 | 825.00p | 825.00p | 803.00p | 825.00p | 49 |
24/07/2018 | 825.00p | 825.00p | 800.01p | 825.00p | 0 |
23/07/2018 | 825.00p | 835.00p | 825.00p | 825.00p | 442 |
20/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
19/07/2018 | 825.00p | 838.00p | 825.00p | 825.00p | 10377 |
18/07/2018 | 825.00p | 838.00p | 825.00p | 825.00p | 125 |
17/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
16/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
13/07/2018 | 825.00p | 839.00p | 825.00p | 825.00p | 1817 |
12/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
11/07/2018 | 825.00p | 840.00p | 825.00p | 825.00p | 117 |
10/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
09/07/2018 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
06/07/2018 | 825.00p | 825.00p | 805.00p | 825.00p | 1800 |
05/07/2018 | 825.00p | 825.00p | 820.00p | 825.00p | 2083 |
04/07/2018 | 825.00p | 849.00p | 825.00p | 825.00p | 171 |
03/07/2018 | 825.00p | 825.00p | 802.00p | 825.00p | 2 |
02/07/2018 | 825.00p | 825.00p | 800.01p | 825.00p | 372 |
29/06/2018 | 825.00p | 825.00p | 800.01p | 825.00p | 169 |
28/06/2018 | 805.00p | 829.00p | 805.00p | 805.00p | 1293 |
27/06/2018 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
26/06/2018 | 800.00p | 827.00p | 800.00p | 805.00p | 15019 |
25/06/2018 | 800.00p | 827.00p | 750.00p | 800.00p | 1940 |
22/06/2018 | 800.00p | 830.00p | 755.00p | 800.00p | 1645 |
21/06/2018 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
20/06/2018 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
19/06/2018 | 800.00p | 829.00p | 800.00p | 800.00p | 601 |
18/06/2018 | 800.00p | 829.00p | 800.00p | 800.00p | 500 |
15/06/2018 | 800.00p | 800.00p | 755.00p | 800.00p | 775 |
14/06/2018 | 805.00p | 805.00p | 765.00p | 805.00p | 145 |
13/06/2018 | 805.00p | 805.00p | 760.01p | 805.00p | 93 |
12/06/2018 | 800.00p | 830.00p | 800.00p | 805.00p | 5689 |
11/06/2018 | 800.00p | 830.00p | 800.00p | 800.00p | 239 |
08/06/2018 | 815.00p | 815.00p | 815.00p | 815.00p | 500 |
07/06/2018 | 815.00p | 825.00p | 750.00p | 815.00p | 0 |
06/06/2018 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
05/06/2018 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
04/06/2018 | 760.00p | 815.00p | 760.00p | 815.00p | 2580 |
01/06/2018 | 760.00p | 760.00p | 733.00p | 760.00p | 9 |
31/05/2018 | 760.00p | 760.00p | 733.00p | 760.00p | 65 |
30/05/2018 | 760.00p | 760.00p | 733.00p | 760.00p | 600 |
29/05/2018 | 760.00p | 782.00p | 760.00p | 760.00p | 552 |
25/05/2018 | 760.00p | 760.00p | 760.00p | 760.00p | 2500 |
24/05/2018 | 760.00p | 777.00p | 760.00p | 760.00p | 384 |
23/05/2018 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
22/05/2018 | 760.00p | 784.00p | 760.00p | 760.00p | 1031 |
21/05/2018 | 760.00p | 785.00p | 732.00p | 760.00p | 935 |
18/05/2018 | 760.00p | 775.00p | 760.00p | 760.00p | 1827 |
17/05/2018 | 785.00p | 790.00p | 740.00p | 760.00p | 3437 |
16/05/2018 | 795.00p | 830.00p | 750.01p | 795.00p | 37 |
15/05/2018 | 795.00p | 832.00p | 795.00p | 795.00p | 67 |
14/05/2018 | 795.00p | 835.00p | 750.00p | 795.00p | 1859 |
11/05/2018 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
10/05/2018 | 795.00p | 795.00p | 750.00p | 795.00p | 690 |
09/05/2018 | 795.00p | 795.00p | 759.00p | 795.00p | 1000 |
08/05/2018 | 775.00p | 799.00p | 750.00p | 795.00p | 1409 |
04/05/2018 | 725.00p | 800.00p | 725.00p | 775.00p | 1140 |
03/05/2018 | 710.00p | 725.00p | 710.00p | 725.00p | 0 |
02/05/2018 | 710.00p | 710.00p | 690.00p | 710.00p | 793 |
01/05/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
30/04/2018 | 705.00p | 749.99p | 687.00p | 710.00p | 1030 |
27/04/2018 | 710.00p | 740.00p | 710.00p | 710.00p | 674 |
26/04/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
25/04/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
24/04/2018 | 705.00p | 730.00p | 705.00p | 710.00p | 615 |
23/04/2018 | 695.00p | 725.00p | 695.00p | 705.00p | 2035 |
20/04/2018 | 695.00p | 695.00p | 665.00p | 695.00p | 450 |
19/04/2018 | 690.00p | 718.50p | 675.00p | 695.00p | 1700 |
18/04/2018 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
17/04/2018 | 667.50p | 715.00p | 667.50p | 690.00p | 90 |
16/04/2018 | 667.50p | 690.00p | 667.50p | 667.50p | 467 |
13/04/2018 | 665.00p | 690.00p | 635.00p | 667.50p | 1044 |
12/04/2018 | 675.00p | 683.00p | 632.00p | 665.00p | 2081 |
11/04/2018 | 745.00p | 745.00p | 652.00p | 675.00p | 4500 |
10/04/2018 | 745.00p | 745.00p | 710.00p | 745.00p | 1375 |
09/04/2018 | 745.00p | 745.00p | 700.00p | 745.00p | 388 |
06/04/2018 | 755.00p | 755.00p | 710.01p | 745.00p | 75218 |
05/04/2018 | 775.00p | 799.00p | 735.00p | 755.00p | 1490 |
04/04/2018 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
03/04/2018 | 775.00p | 815.00p | 735.01p | 775.00p | 641 |
29/03/2018 | 775.00p | 775.00p | 735.00p | 775.00p | 354 |
28/03/2018 | 795.00p | 815.00p | 795.00p | 795.00p | 450 |
27/03/2018 | 795.00p | 815.00p | 758.00p | 795.00p | 370 |
26/03/2018 | 795.00p | 815.00p | 795.00p | 795.00p | 659 |
23/03/2018 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
22/03/2018 | 810.00p | 825.00p | 755.00p | 795.00p | 4072 |
21/03/2018 | 812.50p | 830.00p | 785.00p | 810.00p | 1612 |
20/03/2018 | 822.50p | 822.50p | 789.13p | 812.50p | 1000 |
19/03/2018 | 815.00p | 842.00p | 815.00p | 822.50p | 1956 |
16/03/2018 | 815.00p | 820.00p | 789.50p | 815.00p | 1450 |
15/03/2018 | 815.00p | 843.00p | 815.00p | 840.00p | 2164 |
14/03/2018 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
13/03/2018 | 815.00p | 815.00p | 802.55p | 815.00p | 399 |
12/03/2018 | 815.00p | 845.00p | 815.00p | 815.00p | 310 |
09/03/2018 | 810.00p | 845.00p | 780.00p | 780.00p | 1248 |
08/03/2018 | 810.00p | 810.00p | 800.10p | 810.00p | 200 |
07/03/2018 | 810.00p | 845.00p | 777.00p | 810.00p | 1097 |
06/03/2018 | 810.00p | 842.00p | 810.00p | 810.00p | 678 |
05/03/2018 | 810.00p | 844.99p | 810.00p | 810.00p | 765 |
02/03/2018 | 810.00p | 844.55p | 810.00p | 810.00p | 2322 |
01/03/2018 | 825.00p | 850.00p | 810.00p | 810.00p | 1434 |
28/02/2018 | 825.00p | 835.00p | 805.00p | 825.00p | 1021 |
27/02/2018 | 825.00p | 840.00p | 800.00p | 825.00p | 1862 |
26/02/2018 | 825.00p | 842.90p | 800.50p | 825.00p | 1362 |
23/02/2018 | 825.00p | 849.52p | 825.00p | 825.00p | 2073 |
22/02/2018 | 825.00p | 849.00p | 800.01p | 825.00p | 559 |
21/02/2018 | 825.00p | 849.85p | 825.00p | 825.00p | 762 |
20/02/2018 | 830.00p | 849.99p | 825.00p | 825.00p | 145 |
19/02/2018 | 850.00p | 850.00p | 830.00p | 830.00p | 2000 |
16/02/2018 | 825.00p | 899.99p | 825.00p | 850.00p | 16841 |
15/02/2018 | 762.50p | 825.00p | 762.50p | 825.00p | 1841 |
14/02/2018 | 732.50p | 810.00p | 732.50p | 762.50p | 1076 |
13/02/2018 | 722.50p | 775.00p | 722.50p | 732.50p | 2298 |
12/02/2018 | 710.00p | 764.00p | 685.00p | 722.50p | 53669 |
09/02/2018 | 735.00p | 739.99p | 700.00p | 720.00p | 8045 |
08/02/2018 | 720.00p | 770.00p | 720.00p | 720.00p | 520 |
07/02/2018 | 700.00p | 770.00p | 700.00p | 720.00p | 1100 |
06/02/2018 | 705.00p | 705.00p | 650.80p | 700.00p | 3122 |
05/02/2018 | 775.00p | 800.00p | 740.00p | 740.00p | 404 |
02/02/2018 | 725.00p | 799.99p | 725.00p | 775.00p | 1879 |
01/02/2018 | 650.00p | 730.00p | 650.00p | 697.50p | 1609 |
31/01/2018 | 635.00p | 680.00p | 630.00p | 650.00p | 567 |
30/01/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
29/01/2018 | 635.00p | 660.00p | 635.00p | 635.00p | 0 |
26/01/2018 | 635.00p | 635.00p | 628.00p | 635.00p | 360 |
25/01/2018 | 635.00p | 659.00p | 635.00p | 635.00p | 1000 |
24/01/2018 | 635.00p | 659.80p | 635.00p | 635.00p | 756 |
23/01/2018 | 635.00p | 635.00p | 626.00p | 635.00p | 173 |
22/01/2018 | 635.00p | 659.99p | 612.00p | 635.00p | 1367 |
19/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 150 |
18/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 2233 |
17/01/2018 | 630.00p | 635.00p | 610.00p | 635.00p | 45973 |
16/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 10000 |
15/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 139 |
12/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
11/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 793 |
10/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2849 |
09/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
08/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 39 |
05/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2069 |
04/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 150 |
03/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 1571 |
02/01/2018 | 630.00p | 630.00p | 600.00p | 630.00p | 1833 |
29/12/2017 | 630.00p | 630.00p | 610.00p | 630.00p | 107 |
28/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
27/12/2017 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
22/12/2017 | 630.00p | 630.00p | 610.00p | 615.00p | 557 |
21/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 445 |
20/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
19/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
18/12/2017 | 630.00p | 630.00p | 620.00p | 630.00p | 992 |
15/12/2017 | 630.00p | 649.99p | 630.00p | 630.00p | 118 |
14/12/2017 | 627.50p | 630.00p | 605.00p | 630.00p | 1115 |
13/12/2017 | 640.00p | 640.00p | 600.00p | 627.50p | 3218 |
12/12/2017 | 675.00p | 675.00p | 600.00p | 640.00p | 3950 |
11/12/2017 | 675.00p | 695.00p | 650.00p | 675.00p | 793 |
08/12/2017 | 675.00p | 695.00p | 675.00p | 675.00p | 1114 |
07/12/2017 | 675.00p | 675.00p | 655.00p | 675.00p | 1148 |
06/12/2017 | 687.50p | 715.00p | 675.00p | 675.00p | 12913 |
05/12/2017 | 795.00p | 814.99p | 785.00p | 795.00p | 377 |
04/12/2017 | 795.00p | 815.00p | 795.00p | 795.00p | 3244 |
01/12/2017 | 762.50p | 800.00p | 750.00p | 795.00p | 3501 |
30/11/2017 | 737.50p | 750.00p | 730.00p | 750.00p | 500 |
29/11/2017 | 725.00p | 745.00p | 725.00p | 730.00p | 1000 |
28/11/2017 | 725.00p | 745.00p | 725.00p | 725.00p | 692 |
27/11/2017 | 725.00p | 749.97p | 700.00p | 725.00p | 3332 |
24/11/2017 | 725.00p | 750.00p | 725.00p | 725.00p | 1031 |
23/11/2017 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
22/11/2017 | 750.00p | 750.00p | 725.00p | 725.00p | 731 |
21/11/2017 | 750.00p | 770.00p | 725.01p | 750.00p | 883 |
20/11/2017 | 750.00p | 775.00p | 750.00p | 750.00p | 323 |
17/11/2017 | 750.00p | 754.00p | 725.00p | 750.00p | 595163 |
16/11/2017 | 785.00p | 785.00p | 735.00p | 750.00p | 4552 |
15/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 500 |
14/11/2017 | 785.00p | 785.00p | 772.67p | 785.00p | 8496 |
13/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 800 |
10/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
09/11/2017 | 785.00p | 785.00p | 740.00p | 785.00p | 3246 |
08/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
07/11/2017 | 782.50p | 802.27p | 770.00p | 785.00p | 600 |
06/11/2017 | 782.50p | 800.00p | 770.00p | 782.50p | 498 |
03/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 401 |
02/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 247 |
01/11/2017 | 782.50p | 782.50p | 766.00p | 782.50p | 400 |
*Close Price adjusted for both dividends and splits