Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2018 | 457.00p | 464.00p | 457.00p | 460.00p | 60791 |
14/12/2018 | 467.00p | 467.95p | 460.00p | 460.00p | 18456 |
13/12/2018 | 467.00p | 467.00p | 464.00p | 464.00p | 75311 |
12/12/2018 | 468.00p | 468.00p | 461.00p | 467.00p | 48223 |
11/12/2018 | 460.00p | 465.00p | 458.00p | 458.00p | 63603 |
10/12/2018 | 460.00p | 467.65p | 458.00p | 458.00p | 82672 |
07/12/2018 | 469.00p | 469.00p | 458.00p | 461.00p | 38053 |
06/12/2018 | 463.00p | 468.00p | 459.00p | 459.00p | 102322 |
05/12/2018 | 465.00p | 469.00p | 460.00p | 460.00p | 62310 |
04/12/2018 | 470.00p | 471.80p | 467.00p | 467.00p | 143667 |
03/12/2018 | 468.00p | 473.00p | 468.00p | 469.00p | 96039 |
30/11/2018 | 463.00p | 468.00p | 460.00p | 463.00p | 691288 |
29/11/2018 | 464.00p | 466.00p | 461.00p | 461.00p | 32208 |
28/11/2018 | 463.00p | 465.00p | 460.00p | 464.00p | 823608 |
27/11/2018 | 447.00p | 466.00p | 447.00p | 463.00p | 177319 |
26/11/2018 | 450.00p | 455.00p | 443.00p | 455.00p | 73228 |
23/11/2018 | 444.00p | 447.00p | 441.62p | 442.00p | 12815 |
22/11/2018 | 440.00p | 445.00p | 439.85p | 443.00p | 53972 |
21/11/2018 | 450.00p | 450.00p | 442.00p | 450.00p | 76827 |
20/11/2018 | 443.00p | 446.00p | 440.00p | 440.00p | 41084 |
19/11/2018 | 449.00p | 450.00p | 443.00p | 445.00p | 30082 |
16/11/2018 | 442.00p | 444.00p | 438.90p | 442.00p | 49627 |
15/11/2018 | 439.00p | 444.00p | 436.00p | 444.00p | 37775 |
14/11/2018 | 447.00p | 447.00p | 440.00p | 442.00p | 43562 |
13/11/2018 | 440.00p | 446.00p | 440.00p | 444.00p | 580652 |
12/11/2018 | 448.00p | 450.00p | 440.00p | 440.00p | 73547 |
09/11/2018 | 442.00p | 448.00p | 436.00p | 438.00p | 45008 |
08/11/2018 | 448.00p | 449.00p | 444.00p | 449.00p | 44196 |
07/11/2018 | 444.00p | 447.00p | 443.00p | 447.00p | 184155 |
06/11/2018 | 451.00p | 453.00p | 445.00p | 445.00p | 285743 |
05/11/2018 | 450.00p | 455.00p | 449.00p | 455.00p | 25574 |
02/11/2018 | 452.00p | 455.00p | 450.00p | 454.00p | 484347 |
01/11/2018 | 438.00p | 450.00p | 438.00p | 450.00p | 889216 |
31/10/2018 | 439.00p | 450.00p | 439.00p | 450.00p | 1403223 |
30/10/2018 | 434.00p | 440.00p | 428.00p | 430.00p | 210533 |
29/10/2018 | 434.00p | 434.00p | 426.00p | 429.00p | 615960 |
26/10/2018 | 439.00p | 439.00p | 432.00p | 432.00p | 55456 |
25/10/2018 | 430.00p | 441.00p | 426.00p | 440.00p | 303833 |
24/10/2018 | 443.00p | 443.00p | 432.00p | 432.00p | 204363 |
23/10/2018 | 450.00p | 450.00p | 440.00p | 440.00p | 100311 |
22/10/2018 | 454.00p | 458.00p | 450.00p | 450.00p | 53452 |
19/10/2018 | 461.00p | 461.00p | 453.00p | 459.00p | 13516 |
18/10/2018 | 462.00p | 463.00p | 459.00p | 460.00p | 468188 |
17/10/2018 | 462.00p | 463.00p | 456.00p | 463.00p | 65977 |
16/10/2018 | 458.00p | 459.00p | 451.00p | 458.00p | 63166 |
15/10/2018 | 455.00p | 460.00p | 455.00p | 455.00p | 150769 |
12/10/2018 | 443.00p | 463.00p | 443.00p | 463.00p | 110638 |
11/10/2018 | 455.00p | 455.00p | 437.00p | 443.00p | 363371 |
10/10/2018 | 464.00p | 470.00p | 458.00p | 463.00p | 825748 |
09/10/2018 | 462.00p | 470.00p | 460.00p | 460.00p | 77197 |
08/10/2018 | 469.00p | 470.00p | 463.00p | 463.00p | 63798 |
05/10/2018 | 472.00p | 474.37p | 466.00p | 469.00p | 106312 |
04/10/2018 | 475.00p | 477.00p | 469.00p | 472.00p | 672260 |
03/10/2018 | 474.00p | 475.00p | 468.00p | 470.00p | 92482 |
02/10/2018 | 468.00p | 475.00p | 468.00p | 472.00p | 70522 |
01/10/2018 | 475.00p | 475.00p | 467.00p | 472.00p | 69687 |
28/09/2018 | 465.00p | 474.00p | 465.00p | 470.00p | 63488 |
27/09/2018 | 472.00p | 472.00p | 467.00p | 467.00p | 116888 |
26/09/2018 | 466.00p | 471.00p | 465.40p | 466.00p | 34331 |
25/09/2018 | 470.00p | 471.00p | 465.00p | 468.00p | 72677 |
24/09/2018 | 462.00p | 469.00p | 461.00p | 469.00p | 100170 |
21/09/2018 | 465.00p | 468.00p | 458.00p | 466.00p | 222623 |
20/09/2018 | 449.00p | 463.00p | 449.00p | 463.00p | 682666 |
19/09/2018 | 452.00p | 454.00p | 449.46p | 454.00p | 142464 |
18/09/2018 | 448.00p | 451.00p | 442.00p | 451.00p | 90387 |
17/09/2018 | 450.00p | 451.00p | 448.00p | 449.00p | 143631 |
14/09/2018 | 450.00p | 450.00p | 444.00p | 450.00p | 90630 |
13/09/2018 | 449.00p | 449.77p | 445.00p | 449.00p | 58296 |
12/09/2018 | 440.00p | 450.00p | 440.00p | 450.00p | 54717 |
11/09/2018 | 441.00p | 443.31p | 436.00p | 441.00p | 92876 |
10/09/2018 | 440.00p | 444.00p | 437.00p | 441.00p | 26781 |
07/09/2018 | 439.00p | 447.00p | 433.00p | 447.00p | 82845 |
06/09/2018 | 441.00p | 445.00p | 438.00p | 445.00p | 37951 |
05/09/2018 | 456.00p | 456.00p | 440.00p | 440.00p | 65406 |
04/09/2018 | 452.00p | 458.00p | 450.00p | 455.00p | 82294 |
03/09/2018 | 454.00p | 460.00p | 446.14p | 459.00p | 55035 |
31/08/2018 | 452.00p | 455.00p | 443.00p | 455.00p | 100272 |
30/08/2018 | 453.00p | 453.00p | 444.00p | 448.00p | 92654 |
29/08/2018 | 450.00p | 452.00p | 447.00p | 448.00p | 22781 |
28/08/2018 | 440.00p | 451.00p | 440.00p | 450.00p | 75692 |
24/08/2018 | 443.00p | 447.00p | 440.60p | 445.00p | 47477 |
23/08/2018 | 436.00p | 441.00p | 436.00p | 441.00p | 238261 |
22/08/2018 | 438.00p | 439.00p | 437.00p | 438.00p | 35674 |
21/08/2018 | 433.00p | 438.00p | 433.00p | 437.00p | 33367 |
20/08/2018 | 431.00p | 436.20p | 431.00p | 434.00p | 53008 |
17/08/2018 | 427.00p | 431.00p | 425.00p | 430.00p | 47860 |
16/08/2018 | 420.00p | 427.00p | 420.00p | 424.00p | 531176 |
15/08/2018 | 424.00p | 425.48p | 420.00p | 420.00p | 318564 |
14/08/2018 | 420.00p | 423.00p | 419.05p | 423.00p | 144351 |
13/08/2018 | 422.00p | 425.00p | 418.00p | 420.00p | 87325 |
10/08/2018 | 424.00p | 427.20p | 424.00p | 427.00p | 96768 |
09/08/2018 | 430.00p | 430.00p | 424.00p | 424.00p | 89448 |
08/08/2018 | 425.00p | 425.00p | 422.00p | 425.00p | 185640 |
07/08/2018 | 418.00p | 424.00p | 418.00p | 424.00p | 248683 |
06/08/2018 | 421.00p | 422.88p | 418.00p | 420.00p | 142189 |
03/08/2018 | 425.00p | 427.00p | 420.00p | 425.00p | 202314 |
02/08/2018 | 439.00p | 439.00p | 422.00p | 424.00p | 267026 |
01/08/2018 | 434.00p | 440.00p | 433.00p | 440.00p | 133215 |
31/07/2018 | 439.00p | 440.00p | 434.66p | 435.00p | 80573 |
30/07/2018 | 438.00p | 440.00p | 437.00p | 440.00p | 124997 |
27/07/2018 | 427.00p | 440.00p | 427.00p | 440.00p | 164303 |
26/07/2018 | 424.00p | 427.00p | 419.00p | 427.00p | 107307 |
25/07/2018 | 424.00p | 424.00p | 420.00p | 422.00p | 48147 |
24/07/2018 | 427.00p | 427.00p | 420.00p | 421.00p | 47070 |
23/07/2018 | 428.00p | 428.00p | 420.04p | 425.00p | 508937 |
20/07/2018 | 417.00p | 425.00p | 415.75p | 425.00p | 172009 |
19/07/2018 | 416.00p | 423.00p | 416.00p | 420.00p | 54998 |
18/07/2018 | 406.00p | 423.00p | 406.00p | 419.00p | 138113 |
17/07/2018 | 397.00p | 408.00p | 393.04p | 406.00p | 305244 |
16/07/2018 | 396.00p | 399.00p | 393.80p | 399.00p | 86981 |
13/07/2018 | 399.00p | 399.00p | 396.00p | 397.00p | 85254 |
12/07/2018 | 391.00p | 398.00p | 391.00p | 396.00p | 160997 |
11/07/2018 | 399.00p | 399.00p | 390.00p | 390.00p | 103221 |
10/07/2018 | 410.00p | 410.00p | 405.00p | 408.00p | 58091 |
09/07/2018 | 404.00p | 410.00p | 401.00p | 403.00p | 119957 |
06/07/2018 | 402.00p | 405.00p | 399.14p | 402.00p | 70364 |
05/07/2018 | 395.00p | 400.96p | 392.00p | 396.00p | 349471 |
04/07/2018 | 404.00p | 404.00p | 395.49p | 403.00p | 252221 |
03/07/2018 | 417.00p | 417.00p | 404.00p | 404.00p | 327800 |
02/07/2018 | 410.00p | 419.00p | 410.00p | 416.00p | 91841 |
29/06/2018 | 417.00p | 421.00p | 410.61p | 420.00p | 1447064 |
28/06/2018 | 421.00p | 424.00p | 408.00p | 415.00p | 343529 |
27/06/2018 | 427.00p | 427.00p | 421.00p | 427.00p | 136254 |
26/06/2018 | 426.00p | 429.00p | 425.00p | 426.00p | 144436 |
25/06/2018 | 435.00p | 439.00p | 428.00p | 433.00p | 305958 |
22/06/2018 | 433.00p | 435.34p | 429.60p | 434.00p | 247559 |
21/06/2018 | 429.00p | 432.78p | 429.00p | 430.00p | 150991 |
20/06/2018 | 431.00p | 435.00p | 429.00p | 429.00p | 873140 |
19/06/2018 | 438.00p | 440.00p | 426.02p | 428.00p | 741885 |
18/06/2018 | 450.00p | 450.00p | 440.00p | 440.00p | 91221 |
15/06/2018 | 450.00p | 454.00p | 447.00p | 447.00p | 394423 |
14/06/2018 | 452.00p | 455.00p | 441.00p | 450.00p | 649615 |
13/06/2018 | 453.00p | 455.00p | 452.00p | 455.00p | 57405 |
12/06/2018 | 456.00p | 456.00p | 451.00p | 456.00p | 225743 |
11/06/2018 | 463.00p | 465.50p | 453.00p | 454.00p | 115075 |
08/06/2018 | 463.00p | 465.00p | 457.00p | 458.00p | 2699251 |
07/06/2018 | 465.00p | 466.44p | 462.00p | 463.00p | 56490 |
06/06/2018 | 464.00p | 469.00p | 462.00p | 462.00p | 59018 |
05/06/2018 | 462.00p | 465.33p | 458.00p | 460.00p | 123340 |
04/06/2018 | 460.00p | 467.00p | 460.00p | 462.00p | 40999 |
01/06/2018 | 465.00p | 465.00p | 457.48p | 462.00p | 421782 |
31/05/2018 | 458.00p | 462.58p | 456.00p | 462.00p | 403234 |
30/05/2018 | 442.00p | 452.00p | 442.00p | 452.00p | 104329 |
29/05/2018 | 445.00p | 449.00p | 440.00p | 446.00p | 170192 |
25/05/2018 | 462.00p | 462.00p | 451.00p | 452.00p | 73811 |
24/05/2018 | 452.00p | 462.00p | 452.00p | 462.00p | 1183254 |
23/05/2018 | 445.00p | 452.92p | 445.00p | 452.00p | 299822 |
22/05/2018 | 445.00p | 447.48p | 444.38p | 445.00p | 1460169 |
21/05/2018 | 457.00p | 458.16p | 452.00p | 453.00p | 368489 |
18/05/2018 | 455.00p | 456.00p | 452.00p | 452.00p | 310451 |
17/05/2018 | 459.00p | 459.00p | 455.00p | 455.00p | 338762 |
16/05/2018 | 460.00p | 461.99p | 456.00p | 459.00p | 621845 |
15/05/2018 | 466.00p | 470.00p | 462.00p | 462.00p | 832077 |
14/05/2018 | 460.00p | 465.82p | 459.00p | 461.00p | 69554 |
11/05/2018 | 463.00p | 470.00p | 457.57p | 458.00p | 133710 |
10/05/2018 | 468.00p | 470.00p | 463.00p | 463.00p | 44816 |
09/05/2018 | 470.00p | 473.00p | 468.70p | 473.00p | 63802 |
08/05/2018 | 466.00p | 470.00p | 465.90p | 470.00p | 132599 |
04/05/2018 | 459.00p | 460.00p | 456.51p | 460.00p | 83117 |
03/05/2018 | 458.00p | 460.00p | 453.00p | 458.00p | 45319 |
02/05/2018 | 465.00p | 465.00p | 459.00p | 460.00p | 459794 |
01/05/2018 | 465.00p | 465.27p | 460.00p | 462.00p | 92421 |
30/04/2018 | 453.00p | 466.00p | 453.00p | 461.00p | 362198 |
27/04/2018 | 454.00p | 459.00p | 454.00p | 457.00p | 96091 |
26/04/2018 | 460.00p | 460.00p | 447.00p | 453.00p | 276797 |
25/04/2018 | 464.00p | 465.00p | 461.04p | 463.00p | 85988 |
24/04/2018 | 465.00p | 465.00p | 460.00p | 463.00p | 1136405 |
23/04/2018 | 472.00p | 475.30p | 462.43p | 466.00p | 146358 |
20/04/2018 | 475.00p | 478.00p | 471.30p | 475.00p | 115042 |
19/04/2018 | 479.00p | 479.00p | 470.00p | 475.00p | 128135 |
18/04/2018 | 480.00p | 481.56p | 478.00p | 480.00p | 75461 |
17/04/2018 | 483.00p | 483.00p | 478.00p | 479.00p | 86535 |
16/04/2018 | 482.00p | 483.00p | 479.00p | 480.00p | 61142 |
13/04/2018 | 478.00p | 485.00p | 478.00p | 482.00p | 53654 |
12/04/2018 | 487.00p | 487.00p | 478.60p | 482.00p | 39180 |
11/04/2018 | 487.00p | 489.88p | 480.00p | 483.00p | 115601 |
10/04/2018 | 490.00p | 491.00p | 485.00p | 487.00p | 757743 |
09/04/2018 | 490.00p | 490.00p | 485.00p | 487.00p | 1010595 |
06/04/2018 | 489.00p | 490.00p | 482.62p | 484.00p | 194300 |
05/04/2018 | 484.00p | 488.00p | 484.00p | 488.00p | 120725 |
04/04/2018 | 485.00p | 493.00p | 484.00p | 484.00p | 317042 |
03/04/2018 | 484.00p | 490.00p | 484.00p | 488.00p | 123682 |
29/03/2018 | 495.00p | 495.00p | 484.00p | 485.00p | 101081 |
28/03/2018 | 493.00p | 493.00p | 484.00p | 484.00p | 182317 |
27/03/2018 | 490.00p | 494.00p | 489.00p | 490.00p | 78678 |
26/03/2018 | 493.00p | 494.00p | 485.00p | 487.00p | 67201 |
23/03/2018 | 493.00p | 496.60p | 479.00p | 488.00p | 184461 |
22/03/2018 | 500.00p | 500.00p | 494.00p | 495.00p | 217123 |
21/03/2018 | 500.00p | 500.00p | 497.00p | 499.00p | 209269 |
20/03/2018 | 500.00p | 500.00p | 495.00p | 499.00p | 103406 |
19/03/2018 | 502.00p | 502.00p | 494.00p | 494.00p | 140135 |
16/03/2018 | 500.00p | 502.00p | 497.00p | 499.00p | 581540 |
15/03/2018 | 497.00p | 497.00p | 494.00p | 494.00p | 83216 |
14/03/2018 | 491.00p | 497.00p | 491.00p | 494.00p | 198285 |
13/03/2018 | 498.00p | 498.00p | 490.36p | 491.00p | 196546 |
12/03/2018 | 489.00p | 491.72p | 489.00p | 491.00p | 85180 |
09/03/2018 | 491.00p | 491.00p | 488.02p | 489.00p | 59082 |
08/03/2018 | 488.00p | 492.00p | 488.00p | 489.00p | 108721 |
07/03/2018 | 487.00p | 488.00p | 486.00p | 488.00p | 83887 |
06/03/2018 | 478.00p | 488.90p | 478.00p | 487.00p | 139405 |
*Close Price adjusted for both dividends and splits