Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/09/2018 | 432.50p | 438.50p | 432.50p | 437.50p | 45131 |
11/09/2018 | 415.00p | 434.00p | 415.00p | 432.00p | 127203 |
10/09/2018 | 430.00p | 430.00p | 423.50p | 426.00p | 90527 |
07/09/2018 | 426.50p | 434.22p | 419.81p | 430.00p | 188558 |
06/09/2018 | 413.00p | 435.00p | 411.75p | 428.00p | 84939 |
05/09/2018 | 413.00p | 420.80p | 406.50p | 412.00p | 67056 |
04/09/2018 | 417.50p | 420.41p | 407.50p | 414.50p | 21012 |
03/09/2018 | 416.50p | 421.88p | 410.00p | 412.00p | 19454 |
31/08/2018 | 409.00p | 417.50p | 395.00p | 405.00p | 128272 |
30/08/2018 | 406.00p | 414.00p | 395.00p | 395.00p | 76595 |
29/08/2018 | 395.00p | 412.82p | 395.00p | 407.50p | 61679 |
28/08/2018 | 400.00p | 414.00p | 400.00p | 411.00p | 50902 |
24/08/2018 | 409.50p | 413.00p | 400.70p | 410.50p | 36661 |
23/08/2018 | 407.50p | 409.75p | 403.50p | 406.00p | 34013 |
22/08/2018 | 397.50p | 408.41p | 394.50p | 403.50p | 79117 |
21/08/2018 | 410.00p | 412.00p | 399.00p | 404.00p | 80146 |
20/08/2018 | 413.50p | 415.00p | 398.50p | 407.50p | 52242 |
17/08/2018 | 405.00p | 418.50p | 394.00p | 407.50p | 60514 |
16/08/2018 | 399.50p | 400.00p | 393.00p | 397.00p | 60206 |
15/08/2018 | 406.50p | 414.17p | 398.00p | 405.50p | 169273 |
14/08/2018 | 413.00p | 419.00p | 403.00p | 417.50p | 47945 |
13/08/2018 | 402.00p | 415.00p | 397.00p | 415.00p | 43415 |
10/08/2018 | 404.50p | 414.50p | 397.50p | 402.00p | 103346 |
09/08/2018 | 398.00p | 415.00p | 398.00p | 415.00p | 72413 |
08/08/2018 | 394.00p | 403.50p | 393.00p | 395.00p | 62276 |
07/08/2018 | 395.00p | 404.50p | 393.00p | 400.00p | 49036 |
06/08/2018 | 393.50p | 405.00p | 390.00p | 390.00p | 49503 |
03/08/2018 | 392.50p | 398.00p | 386.00p | 394.00p | 37482 |
02/08/2018 | 390.00p | 394.51p | 385.50p | 387.00p | 38289 |
01/08/2018 | 390.00p | 394.00p | 386.33p | 391.50p | 71224 |
31/07/2018 | 389.00p | 404.00p | 389.00p | 392.00p | 67303 |
30/07/2018 | 393.00p | 393.50p | 382.50p | 391.00p | 44114 |
27/07/2018 | 389.00p | 393.50p | 383.00p | 388.50p | 49777 |
26/07/2018 | 389.00p | 390.00p | 383.50p | 390.00p | 53489 |
25/07/2018 | 400.00p | 400.00p | 387.08p | 388.00p | 82756 |
24/07/2018 | 392.00p | 396.00p | 390.00p | 390.50p | 86372 |
23/07/2018 | 391.50p | 395.00p | 388.80p | 392.00p | 70750 |
20/07/2018 | 390.50p | 395.00p | 390.00p | 392.00p | 79459 |
19/07/2018 | 383.00p | 394.50p | 383.00p | 392.50p | 43942 |
18/07/2018 | 386.00p | 394.50p | 386.00p | 390.00p | 81575 |
17/07/2018 | 384.50p | 384.78p | 372.60p | 382.50p | 62204 |
16/07/2018 | 370.50p | 386.50p | 370.50p | 385.50p | 64101 |
13/07/2018 | 367.00p | 390.00p | 367.00p | 380.00p | 71684 |
12/07/2018 | 366.00p | 381.50p | 365.00p | 365.00p | 64541 |
11/07/2018 | 395.00p | 395.00p | 367.50p | 375.00p | 136220 |
10/07/2018 | 395.00p | 395.00p | 376.00p | 394.00p | 96036 |
09/07/2018 | 377.00p | 395.00p | 375.50p | 395.00p | 93699 |
06/07/2018 | 370.00p | 385.00p | 370.00p | 376.00p | 62598 |
05/07/2018 | 370.00p | 382.00p | 370.00p | 378.50p | 84821 |
04/07/2018 | 370.00p | 375.10p | 367.00p | 370.00p | 106934 |
03/07/2018 | 365.00p | 379.86p | 364.00p | 374.50p | 92174 |
02/07/2018 | 368.50p | 383.18p | 366.50p | 371.50p | 96408 |
29/06/2018 | 370.00p | 384.00p | 369.50p | 375.00p | 98140 |
28/06/2018 | 374.00p | 378.00p | 366.50p | 366.50p | 83071 |
27/06/2018 | 365.00p | 379.50p | 365.00p | 374.00p | 81928 |
26/06/2018 | 365.00p | 382.35p | 365.00p | 370.00p | 102017 |
25/06/2018 | 389.50p | 390.00p | 368.50p | 372.50p | 223869 |
22/06/2018 | 386.00p | 400.00p | 372.00p | 372.00p | 414785 |
21/06/2018 | 393.00p | 394.48p | 385.00p | 392.00p | 64875 |
20/06/2018 | 390.00p | 400.00p | 385.00p | 395.50p | 161111 |
19/06/2018 | 388.50p | 393.50p | 382.00p | 386.50p | 148519 |
18/06/2018 | 379.00p | 385.00p | 372.00p | 385.00p | 388675 |
15/06/2018 | 377.50p | 380.00p | 366.00p | 370.00p | 154263 |
14/06/2018 | 373.00p | 376.00p | 370.50p | 374.00p | 296948 |
13/06/2018 | 373.00p | 377.01p | 355.00p | 368.50p | 384184 |
12/06/2018 | 397.00p | 400.50p | 373.50p | 376.00p | 415852 |
11/06/2018 | 401.50p | 409.75p | 388.00p | 395.00p | 139040 |
08/06/2018 | 405.00p | 407.00p | 400.00p | 400.00p | 39075 |
07/06/2018 | 405.00p | 410.00p | 403.44p | 406.00p | 56157 |
06/06/2018 | 405.50p | 409.00p | 405.00p | 407.50p | 41587 |
05/06/2018 | 415.00p | 415.00p | 406.35p | 409.00p | 52233 |
04/06/2018 | 410.00p | 414.50p | 400.00p | 409.00p | 157839 |
01/06/2018 | 405.50p | 409.50p | 400.11p | 406.00p | 64413 |
31/05/2018 | 420.00p | 420.00p | 397.50p | 397.50p | 99024 |
30/05/2018 | 401.50p | 420.00p | 401.50p | 420.00p | 55793 |
29/05/2018 | 405.00p | 418.45p | 404.50p | 410.00p | 83821 |
25/05/2018 | 417.50p | 422.50p | 402.00p | 405.50p | 86327 |
24/05/2018 | 409.50p | 410.00p | 401.00p | 410.00p | 45279 |
23/05/2018 | 415.00p | 417.50p | 398.50p | 403.50p | 71589 |
22/05/2018 | 418.50p | 419.79p | 406.41p | 412.50p | 139408 |
21/05/2018 | 415.00p | 416.00p | 401.50p | 414.00p | 91162 |
18/05/2018 | 414.50p | 415.00p | 406.00p | 412.00p | 108073 |
17/05/2018 | 400.00p | 412.50p | 400.00p | 410.00p | 54780 |
16/05/2018 | 402.50p | 409.50p | 396.59p | 405.00p | 97586 |
15/05/2018 | 408.00p | 408.00p | 395.00p | 403.00p | 62422 |
14/05/2018 | 403.50p | 404.00p | 393.97p | 402.00p | 64783 |
11/05/2018 | 408.00p | 410.00p | 390.00p | 390.00p | 60438 |
10/05/2018 | 409.00p | 410.00p | 400.00p | 410.00p | 133912 |
09/05/2018 | 395.00p | 408.00p | 395.00p | 399.50p | 195620 |
08/05/2018 | 410.00p | 410.00p | 391.00p | 395.00p | 89634 |
04/05/2018 | 400.00p | 405.00p | 391.00p | 399.00p | 106251 |
03/05/2018 | 401.00p | 403.55p | 393.50p | 395.00p | 42701 |
02/05/2018 | 401.00p | 403.50p | 390.50p | 400.00p | 91050 |
01/05/2018 | 410.00p | 410.00p | 390.00p | 393.50p | 201029 |
30/04/2018 | 400.00p | 400.00p | 390.00p | 392.00p | 86381 |
27/04/2018 | 393.50p | 402.50p | 390.50p | 394.00p | 133442 |
26/04/2018 | 391.00p | 407.00p | 391.00p | 396.00p | 71769 |
25/04/2018 | 385.00p | 409.50p | 385.00p | 394.50p | 103818 |
24/04/2018 | 389.50p | 399.00p | 384.00p | 394.00p | 28479 |
23/04/2018 | 368.50p | 390.00p | 367.60p | 390.00p | 90138 |
20/04/2018 | 375.00p | 375.00p | 364.00p | 368.00p | 92785 |
19/04/2018 | 374.50p | 375.00p | 360.00p | 370.00p | 175541 |
18/04/2018 | 370.00p | 370.00p | 358.00p | 365.00p | 109967 |
17/04/2018 | 358.00p | 367.53p | 358.00p | 359.00p | 154476 |
16/04/2018 | 364.00p | 370.00p | 354.55p | 365.00p | 149888 |
13/04/2018 | 370.00p | 370.00p | 350.00p | 350.00p | 66426 |
12/04/2018 | 363.00p | 370.00p | 359.80p | 361.00p | 233095 |
11/04/2018 | 369.50p | 370.00p | 361.09p | 365.00p | 59933 |
10/04/2018 | 370.00p | 370.00p | 356.00p | 361.00p | 69827 |
09/04/2018 | 370.00p | 370.00p | 355.50p | 365.00p | 89177 |
06/04/2018 | 352.50p | 363.50p | 352.50p | 360.00p | 147803 |
05/04/2018 | 362.00p | 366.37p | 355.00p | 359.00p | 106556 |
04/04/2018 | 356.50p | 360.55p | 350.00p | 358.00p | 139152 |
03/04/2018 | 365.50p | 379.50p | 355.50p | 362.50p | 126062 |
29/03/2018 | 370.00p | 377.62p | 365.00p | 365.00p | 106463 |
28/03/2018 | 369.00p | 372.50p | 356.90p | 364.50p | 107985 |
27/03/2018 | 350.50p | 370.00p | 350.50p | 357.50p | 49481 |
26/03/2018 | 350.00p | 370.00p | 350.00p | 361.00p | 52478 |
23/03/2018 | 370.00p | 370.00p | 352.30p | 370.00p | 113679 |
22/03/2018 | 365.50p | 376.59p | 361.00p | 364.50p | 97008 |
21/03/2018 | 371.00p | 375.00p | 360.00p | 370.50p | 556658 |
20/03/2018 | 368.00p | 377.00p | 360.00p | 362.50p | 140060 |
19/03/2018 | 368.50p | 375.00p | 368.00p | 370.00p | 46160 |
16/03/2018 | 370.00p | 382.00p | 365.00p | 368.50p | 83113 |
15/03/2018 | 369.00p | 381.00p | 369.00p | 375.00p | 31085 |
14/03/2018 | 371.50p | 385.00p | 365.00p | 372.00p | 48950 |
13/03/2018 | 370.50p | 384.50p | 365.00p | 372.00p | 55921 |
12/03/2018 | 374.00p | 379.50p | 370.00p | 375.00p | 42613 |
09/03/2018 | 375.50p | 379.56p | 364.00p | 374.00p | 44412 |
08/03/2018 | 363.50p | 378.00p | 358.00p | 368.00p | 78270 |
07/03/2018 | 372.00p | 375.00p | 365.50p | 369.50p | 28217 |
06/03/2018 | 370.00p | 375.00p | 360.50p | 370.50p | 152155 |
05/03/2018 | 355.00p | 369.00p | 350.55p | 356.50p | 81722 |
02/03/2018 | 360.00p | 365.21p | 345.00p | 349.50p | 43567 |
01/03/2018 | 370.00p | 375.21p | 353.64p | 364.00p | 283980 |
28/02/2018 | 388.00p | 388.00p | 360.00p | 360.00p | 82797 |
27/02/2018 | 390.50p | 390.50p | 375.50p | 375.50p | 114069 |
26/02/2018 | 394.50p | 399.00p | 382.21p | 386.00p | 120504 |
23/02/2018 | 392.50p | 395.35p | 383.39p | 388.50p | 67163 |
22/02/2018 | 390.00p | 397.70p | 381.00p | 383.50p | 89966 |
21/02/2018 | 398.00p | 406.85p | 390.00p | 390.00p | 292691 |
20/02/2018 | 380.00p | 399.57p | 377.00p | 388.50p | 93433 |
19/02/2018 | 368.50p | 380.00p | 365.00p | 378.00p | 57837 |
16/02/2018 | 372.00p | 379.00p | 365.00p | 365.00p | 43007 |
15/02/2018 | 372.50p | 380.00p | 365.50p | 370.00p | 76263 |
14/02/2018 | 370.00p | 374.00p | 360.50p | 374.00p | 75182 |
13/02/2018 | 360.00p | 368.86p | 359.50p | 366.00p | 63633 |
12/02/2018 | 345.50p | 363.00p | 343.81p | 351.00p | 85126 |
09/02/2018 | 356.00p | 363.66p | 340.00p | 349.50p | 300122 |
08/02/2018 | 370.00p | 375.00p | 355.50p | 361.50p | 63852 |
07/02/2018 | 359.50p | 369.50p | 345.62p | 369.00p | 163054 |
06/02/2018 | 360.00p | 361.00p | 340.00p | 348.00p | 394258 |
05/02/2018 | 375.00p | 378.00p | 365.50p | 368.00p | 66413 |
02/02/2018 | 378.00p | 383.00p | 375.00p | 380.00p | 53794 |
01/02/2018 | 377.50p | 383.00p | 375.92p | 379.00p | 44035 |
31/01/2018 | 384.00p | 385.38p | 376.00p | 380.00p | 36814 |
30/01/2018 | 383.50p | 384.00p | 375.00p | 376.00p | 82649 |
29/01/2018 | 384.00p | 384.00p | 377.50p | 382.00p | 54534 |
26/01/2018 | 377.00p | 385.00p | 377.00p | 377.00p | 55445 |
25/01/2018 | 381.50p | 384.95p | 377.50p | 381.00p | 46925 |
24/01/2018 | 377.00p | 385.50p | 377.00p | 383.00p | 50267 |
23/01/2018 | 378.50p | 385.50p | 377.00p | 385.50p | 63962 |
22/01/2018 | 390.00p | 390.00p | 377.50p | 382.50p | 87874 |
19/01/2018 | 383.50p | 390.00p | 378.00p | 384.50p | 73922 |
18/01/2018 | 377.00p | 390.00p | 377.00p | 388.00p | 38775 |
17/01/2018 | 384.50p | 389.00p | 375.50p | 379.50p | 66159 |
16/01/2018 | 390.00p | 392.50p | 379.50p | 385.00p | 76279 |
15/01/2018 | 388.50p | 394.41p | 379.00p | 386.50p | 79491 |
12/01/2018 | 389.50p | 395.00p | 385.00p | 390.00p | 410605 |
11/01/2018 | 380.00p | 389.50p | 379.00p | 385.00p | 108050 |
10/01/2018 | 392.50p | 392.50p | 379.98p | 380.00p | 87876 |
09/01/2018 | 397.00p | 397.00p | 385.00p | 390.00p | 60021 |
08/01/2018 | 386.50p | 397.50p | 385.50p | 386.50p | 115296 |
05/01/2018 | 393.00p | 393.00p | 386.00p | 390.00p | 85624 |
04/01/2018 | 397.50p | 398.00p | 386.50p | 390.00p | 84499 |
03/01/2018 | 399.50p | 400.00p | 390.00p | 396.50p | 90448 |
02/01/2018 | 405.00p | 405.00p | 389.50p | 394.50p | 54224 |
29/12/2017 | 385.00p | 404.00p | 385.00p | 390.00p | 33898 |
28/12/2017 | 385.25p | 400.00p | 385.00p | 392.00p | 46319 |
27/12/2017 | 400.00p | 400.00p | 386.05p | 390.00p | 36636 |
22/12/2017 | 403.25p | 403.25p | 385.00p | 385.25p | 38035 |
21/12/2017 | 391.00p | 401.00p | 390.25p | 395.00p | 42815 |
20/12/2017 | 410.00p | 410.00p | 391.50p | 395.00p | 167150 |
19/12/2017 | 391.75p | 420.00p | 391.75p | 410.00p | 90397 |
18/12/2017 | 391.00p | 410.00p | 378.00p | 400.00p | 129229 |
15/12/2017 | 375.25p | 394.75p | 375.25p | 390.00p | 92057 |
14/12/2017 | 387.75p | 389.24p | 373.00p | 373.00p | 51369 |
13/12/2017 | 375.50p | 390.00p | 375.25p | 387.50p | 59168 |
12/12/2017 | 379.75p | 387.74p | 376.90p | 381.00p | 82257 |
11/12/2017 | 379.75p | 380.00p | 375.25p | 377.75p | 80462 |
08/12/2017 | 384.00p | 384.00p | 376.00p | 378.00p | 116205 |
07/12/2017 | 380.00p | 390.00p | 371.04p | 375.00p | 172315 |
06/12/2017 | 390.00p | 390.00p | 370.25p | 370.25p | 78567 |
05/12/2017 | 375.00p | 394.75p | 374.19p | 383.00p | 157179 |
04/12/2017 | 363.25p | 379.75p | 363.25p | 373.00p | 116649 |
01/12/2017 | 360.00p | 379.50p | 360.00p | 372.25p | 64771 |
30/11/2017 | 376.00p | 376.00p | 360.00p | 372.25p | 87973 |
29/11/2017 | 364.75p | 380.00p | 361.99p | 369.25p | 50777 |
28/11/2017 | 369.50p | 379.75p | 361.50p | 362.00p | 41390 |
27/11/2017 | 365.00p | 370.00p | 361.90p | 369.25p | 32349 |
*Close Price adjusted for both dividends and splits