Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2018 | 403.00p | 413.10p | 398.00p | 406.00p | 46843 |
06/09/2018 | 401.00p | 403.00p | 395.00p | 403.00p | 30292 |
05/09/2018 | 406.00p | 409.00p | 396.00p | 400.00p | 74256 |
04/09/2018 | 399.00p | 410.00p | 391.00p | 410.00p | 37726 |
03/09/2018 | 396.00p | 415.00p | 390.00p | 400.00p | 40663 |
31/08/2018 | 392.00p | 405.00p | 392.00p | 399.00p | 64832 |
30/08/2018 | 395.00p | 399.33p | 393.50p | 398.00p | 34602 |
29/08/2018 | 401.00p | 408.00p | 386.00p | 395.00p | 170601 |
28/08/2018 | 401.00p | 410.00p | 395.22p | 410.00p | 45012 |
24/08/2018 | 407.00p | 410.00p | 400.00p | 408.00p | 124961 |
23/08/2018 | 409.00p | 417.66p | 402.00p | 408.00p | 32232 |
22/08/2018 | 401.00p | 417.00p | 401.00p | 417.00p | 28671 |
21/08/2018 | 412.00p | 412.00p | 400.00p | 403.00p | 58240 |
20/08/2018 | 414.00p | 415.00p | 400.00p | 406.00p | 53551 |
17/08/2018 | 411.00p | 416.76p | 403.00p | 405.00p | 23953 |
16/08/2018 | 398.00p | 415.00p | 398.00p | 410.00p | 57035 |
15/08/2018 | 391.00p | 401.00p | 381.00p | 401.00p | 82308 |
14/08/2018 | 386.00p | 399.00p | 386.00p | 395.00p | 49183 |
13/08/2018 | 391.00p | 400.00p | 391.00p | 398.00p | 44879 |
10/08/2018 | 399.00p | 399.00p | 387.00p | 396.00p | 40579 |
09/08/2018 | 383.00p | 400.00p | 378.42p | 394.00p | 45342 |
08/08/2018 | 380.00p | 383.00p | 375.00p | 379.00p | 106636 |
07/08/2018 | 378.00p | 384.00p | 377.00p | 377.00p | 140703 |
06/08/2018 | 383.00p | 383.00p | 379.00p | 382.00p | 44483 |
03/08/2018 | 384.00p | 385.00p | 378.00p | 382.00p | 77978 |
02/08/2018 | 384.00p | 387.00p | 375.00p | 379.00p | 125433 |
01/08/2018 | 386.00p | 393.00p | 383.00p | 388.00p | 66086 |
31/07/2018 | 390.00p | 400.00p | 386.00p | 388.00p | 67675 |
30/07/2018 | 394.00p | 395.00p | 385.00p | 394.00p | 52291 |
27/07/2018 | 398.00p | 398.00p | 386.00p | 390.00p | 65794 |
26/07/2018 | 397.00p | 399.00p | 392.00p | 397.00p | 51661 |
25/07/2018 | 395.00p | 400.00p | 392.00p | 399.00p | 39090 |
24/07/2018 | 398.00p | 398.00p | 386.00p | 386.00p | 27572 |
23/07/2018 | 396.00p | 400.00p | 393.00p | 398.00p | 20069 |
20/07/2018 | 399.00p | 400.00p | 395.00p | 400.00p | 41510 |
19/07/2018 | 399.00p | 401.00p | 388.00p | 394.00p | 104674 |
18/07/2018 | 400.00p | 400.00p | 394.00p | 396.00p | 24255 |
17/07/2018 | 400.00p | 400.00p | 393.00p | 398.00p | 17401 |
16/07/2018 | 400.00p | 401.00p | 389.00p | 394.00p | 46479 |
13/07/2018 | 404.00p | 404.00p | 397.00p | 400.00p | 49823 |
12/07/2018 | 400.00p | 400.00p | 396.00p | 400.00p | 24697 |
11/07/2018 | 401.00p | 402.00p | 393.00p | 400.00p | 41611 |
10/07/2018 | 404.00p | 404.00p | 394.00p | 399.00p | 37851 |
09/07/2018 | 399.00p | 400.00p | 391.20p | 399.00p | 48606 |
06/07/2018 | 399.00p | 401.90p | 391.00p | 395.00p | 56865 |
05/07/2018 | 397.00p | 398.00p | 392.00p | 398.00p | 28795 |
04/07/2018 | 395.00p | 404.00p | 381.00p | 397.00p | 65094 |
03/07/2018 | 401.00p | 408.00p | 396.00p | 400.00p | 58736 |
02/07/2018 | 409.00p | 409.00p | 394.00p | 400.00p | 35154 |
29/06/2018 | 400.00p | 410.00p | 400.00p | 402.00p | 52322 |
28/06/2018 | 404.00p | 413.00p | 400.00p | 403.00p | 19154 |
27/06/2018 | 414.00p | 416.15p | 405.00p | 405.00p | 54885 |
26/06/2018 | 390.00p | 415.00p | 380.00p | 410.00p | 48198 |
25/06/2018 | 410.00p | 415.00p | 391.00p | 391.00p | 31358 |
22/06/2018 | 428.00p | 443.47p | 404.00p | 404.00p | 82155 |
21/06/2018 | 446.00p | 452.00p | 425.00p | 425.00p | 46698 |
20/06/2018 | 455.00p | 455.00p | 441.00p | 441.00p | 128327 |
19/06/2018 | 456.00p | 459.96p | 441.00p | 446.00p | 55263 |
18/06/2018 | 441.00p | 454.10p | 441.00p | 452.00p | 46767 |
15/06/2018 | 432.00p | 453.00p | 432.00p | 453.00p | 80137 |
14/06/2018 | 429.00p | 432.00p | 421.00p | 432.00p | 15635 |
13/06/2018 | 427.00p | 430.00p | 420.00p | 425.00p | 41904 |
12/06/2018 | 411.00p | 429.00p | 411.00p | 420.00p | 71801 |
11/06/2018 | 424.00p | 428.00p | 411.00p | 415.00p | 29739 |
08/06/2018 | 420.00p | 429.59p | 413.00p | 413.00p | 55589 |
07/06/2018 | 421.00p | 429.00p | 415.00p | 422.00p | 41814 |
06/06/2018 | 405.00p | 424.00p | 405.00p | 419.00p | 37063 |
05/06/2018 | 409.00p | 414.00p | 400.00p | 410.00p | 43271 |
04/06/2018 | 394.00p | 410.00p | 394.00p | 402.00p | 44070 |
01/06/2018 | 406.00p | 414.00p | 400.00p | 414.00p | 63702 |
31/05/2018 | 407.00p | 414.00p | 405.00p | 408.00p | 32697 |
30/05/2018 | 401.00p | 415.22p | 401.00p | 413.00p | 27743 |
29/05/2018 | 416.00p | 416.00p | 401.00p | 407.00p | 44048 |
25/05/2018 | 405.00p | 415.00p | 403.59p | 414.00p | 89479 |
24/05/2018 | 415.00p | 416.00p | 407.00p | 411.00p | 27851 |
23/05/2018 | 403.00p | 420.00p | 402.00p | 410.00p | 57280 |
22/05/2018 | 410.00p | 420.00p | 407.00p | 420.00p | 32930 |
21/05/2018 | 413.00p | 414.00p | 401.00p | 408.00p | 40542 |
18/05/2018 | 401.00p | 412.00p | 398.10p | 407.00p | 53548 |
17/05/2018 | 398.00p | 413.00p | 398.00p | 403.00p | 98859 |
16/05/2018 | 407.00p | 410.00p | 402.00p | 409.00p | 28093 |
15/05/2018 | 399.00p | 408.00p | 398.00p | 400.00p | 29080 |
14/05/2018 | 403.00p | 410.00p | 391.00p | 401.00p | 98597 |
11/05/2018 | 394.00p | 404.00p | 380.00p | 400.00p | 41970 |
10/05/2018 | 391.00p | 400.00p | 390.11p | 399.00p | 34456 |
09/05/2018 | 385.00p | 397.00p | 382.26p | 396.00p | 145967 |
08/05/2018 | 384.00p | 391.00p | 383.55p | 391.00p | 74526 |
04/05/2018 | 382.00p | 389.00p | 376.85p | 377.00p | 133631 |
03/05/2018 | 372.00p | 391.00p | 372.00p | 384.00p | 122574 |
02/05/2018 | 385.00p | 394.00p | 385.00p | 391.00p | 66269 |
01/05/2018 | 388.00p | 392.00p | 385.00p | 385.00p | 95289 |
30/04/2018 | 375.00p | 392.00p | 375.00p | 386.00p | 104399 |
27/04/2018 | 390.00p | 393.80p | 381.00p | 385.00p | 75656 |
26/04/2018 | 375.00p | 395.00p | 375.00p | 384.00p | 180089 |
25/04/2018 | 383.00p | 394.00p | 380.00p | 394.00p | 81759 |
24/04/2018 | 387.00p | 395.00p | 384.00p | 391.00p | 48242 |
23/04/2018 | 399.00p | 399.00p | 373.00p | 384.00p | 70507 |
20/04/2018 | 389.00p | 396.00p | 377.00p | 395.00p | 74087 |
19/04/2018 | 384.00p | 397.00p | 381.00p | 392.00p | 82118 |
18/04/2018 | 389.00p | 398.00p | 376.00p | 385.00p | 80212 |
17/04/2018 | 386.00p | 399.00p | 386.00p | 389.00p | 75574 |
16/04/2018 | 394.00p | 400.00p | 381.00p | 395.00p | 57812 |
13/04/2018 | 397.00p | 405.00p | 387.68p | 395.00p | 44067 |
12/04/2018 | 395.00p | 399.66p | 380.00p | 387.00p | 63134 |
11/04/2018 | 397.00p | 410.00p | 394.00p | 394.00p | 42813 |
10/04/2018 | 401.00p | 405.00p | 394.00p | 395.00p | 72251 |
09/04/2018 | 410.00p | 414.67p | 400.00p | 407.00p | 146944 |
06/04/2018 | 409.00p | 416.40p | 400.35p | 408.00p | 99491 |
05/04/2018 | 406.00p | 418.00p | 401.00p | 410.00p | 76655 |
04/04/2018 | 412.00p | 412.00p | 395.00p | 398.00p | 52691 |
03/04/2018 | 412.00p | 427.00p | 390.00p | 396.00p | 98162 |
29/03/2018 | 420.00p | 426.00p | 414.12p | 415.00p | 41421 |
28/03/2018 | 415.00p | 430.00p | 411.00p | 420.00p | 72384 |
27/03/2018 | 410.00p | 423.00p | 410.00p | 415.00p | 188418 |
26/03/2018 | 402.00p | 408.00p | 391.55p | 403.00p | 89460 |
23/03/2018 | 396.00p | 409.00p | 390.00p | 390.00p | 70128 |
22/03/2018 | 417.00p | 421.70p | 388.00p | 400.00p | 81651 |
21/03/2018 | 422.00p | 424.00p | 417.00p | 418.00p | 50056 |
20/03/2018 | 417.00p | 423.99p | 417.00p | 422.00p | 71216 |
19/03/2018 | 417.00p | 434.00p | 417.00p | 417.00p | 46757 |
16/03/2018 | 420.00p | 426.00p | 416.00p | 416.00p | 44579 |
15/03/2018 | 434.00p | 434.00p | 420.00p | 425.00p | 53830 |
14/03/2018 | 428.00p | 433.00p | 421.00p | 427.00p | 39566 |
13/03/2018 | 428.00p | 434.00p | 420.00p | 427.50p | 33313 |
12/03/2018 | 419.00p | 423.00p | 405.00p | 420.00p | 64729 |
09/03/2018 | 421.00p | 435.00p | 418.00p | 422.50p | 20957 |
08/03/2018 | 421.00p | 428.00p | 420.00p | 421.00p | 18766 |
07/03/2018 | 427.00p | 434.00p | 423.00p | 423.00p | 40643 |
06/03/2018 | 417.00p | 435.00p | 417.00p | 428.00p | 55126 |
05/03/2018 | 421.00p | 430.00p | 417.00p | 428.00p | 37087 |
02/03/2018 | 424.00p | 425.00p | 416.00p | 418.00p | 16403 |
01/03/2018 | 429.00p | 430.00p | 416.00p | 426.00p | 30986 |
28/02/2018 | 429.00p | 430.00p | 419.00p | 423.00p | 25391 |
27/02/2018 | 428.00p | 428.00p | 417.00p | 420.00p | 43444 |
26/02/2018 | 427.00p | 429.56p | 421.00p | 425.00p | 20000 |
23/02/2018 | 416.00p | 429.00p | 410.00p | 425.00p | 22755 |
22/02/2018 | 438.00p | 438.00p | 415.00p | 425.00p | 39783 |
21/02/2018 | 425.00p | 435.00p | 425.00p | 430.00p | 11352 |
20/02/2018 | 426.00p | 437.00p | 425.00p | 426.00p | 76379 |
19/02/2018 | 433.00p | 445.00p | 425.83p | 440.00p | 17841 |
16/02/2018 | 439.00p | 439.00p | 427.00p | 428.00p | 14490 |
15/02/2018 | 432.00p | 439.00p | 429.00p | 433.00p | 32183 |
14/02/2018 | 438.00p | 440.37p | 431.00p | 436.00p | 36291 |
13/02/2018 | 434.00p | 450.00p | 432.00p | 438.00p | 23789 |
12/02/2018 | 435.00p | 441.00p | 432.28p | 437.00p | 29064 |
09/02/2018 | 426.00p | 439.00p | 422.10p | 433.00p | 27018 |
08/02/2018 | 426.00p | 440.00p | 426.00p | 432.50p | 14263 |
07/02/2018 | 426.00p | 435.00p | 426.00p | 434.00p | 43831 |
06/02/2018 | 411.00p | 434.91p | 411.00p | 429.00p | 42181 |
05/02/2018 | 424.00p | 436.00p | 421.00p | 432.00p | 25674 |
02/02/2018 | 439.00p | 439.00p | 420.00p | 428.00p | 31443 |
01/02/2018 | 422.00p | 439.00p | 422.00p | 425.00p | 14536 |
31/01/2018 | 434.00p | 440.00p | 420.51p | 430.00p | 40371 |
30/01/2018 | 428.00p | 434.00p | 420.00p | 420.00p | 42971 |
29/01/2018 | 431.00p | 437.00p | 420.00p | 422.00p | 40569 |
26/01/2018 | 432.00p | 438.00p | 420.00p | 425.00p | 32197 |
25/01/2018 | 443.00p | 444.00p | 431.00p | 440.00p | 24100 |
24/01/2018 | 445.00p | 445.00p | 430.00p | 433.00p | 24567 |
23/01/2018 | 430.00p | 439.00p | 426.30p | 436.00p | 81866 |
22/01/2018 | 439.00p | 439.00p | 420.00p | 426.00p | 29317 |
19/01/2018 | 449.00p | 450.00p | 426.00p | 431.00p | 34847 |
18/01/2018 | 440.00p | 448.00p | 433.00p | 436.00p | 43864 |
17/01/2018 | 440.00p | 444.00p | 438.00p | 440.00p | 51496 |
16/01/2018 | 438.00p | 443.00p | 438.00p | 439.00p | 17702 |
15/01/2018 | 443.00p | 450.00p | 438.00p | 439.00p | 26374 |
12/01/2018 | 440.00p | 443.00p | 438.00p | 439.00p | 24677 |
11/01/2018 | 442.00p | 444.00p | 438.00p | 440.00p | 28284 |
10/01/2018 | 436.00p | 445.00p | 436.00p | 438.00p | 66889 |
09/01/2018 | 442.00p | 443.00p | 430.79p | 443.00p | 27836 |
08/01/2018 | 442.00p | 445.00p | 434.01p | 440.00p | 72364 |
05/01/2018 | 442.00p | 445.00p | 435.00p | 440.00p | 67962 |
04/01/2018 | 445.00p | 445.00p | 434.53p | 440.00p | 38851 |
03/01/2018 | 444.00p | 445.00p | 434.00p | 439.00p | 33555 |
02/01/2018 | 438.00p | 444.30p | 431.62p | 438.00p | 17935 |
29/12/2017 | 440.25p | 450.00p | 435.00p | 450.00p | 5453 |
28/12/2017 | 449.75p | 449.75p | 437.60p | 446.50p | 12838 |
27/12/2017 | 432.00p | 445.00p | 430.34p | 439.00p | 13298 |
22/12/2017 | 439.25p | 443.00p | 436.00p | 439.25p | 15322 |
21/12/2017 | 444.50p | 449.75p | 433.25p | 436.75p | 30018 |
20/12/2017 | 436.00p | 444.50p | 435.00p | 437.00p | 22168 |
19/12/2017 | 432.00p | 443.25p | 432.00p | 438.00p | 31469 |
18/12/2017 | 444.25p | 444.25p | 435.00p | 438.50p | 38135 |
15/12/2017 | 435.00p | 443.75p | 435.00p | 436.00p | 26244 |
14/12/2017 | 444.75p | 445.00p | 420.00p | 434.75p | 37043 |
13/12/2017 | 444.50p | 460.00p | 430.25p | 439.00p | 23550 |
12/12/2017 | 435.25p | 440.00p | 430.00p | 435.50p | 15526 |
11/12/2017 | 444.00p | 448.00p | 431.44p | 439.25p | 49233 |
08/12/2017 | 442.75p | 457.25p | 440.42p | 442.25p | 28780 |
07/12/2017 | 445.00p | 454.75p | 440.00p | 441.00p | 24691 |
06/12/2017 | 452.00p | 458.05p | 446.25p | 446.25p | 74356 |
05/12/2017 | 457.00p | 459.75p | 445.25p | 446.50p | 24534 |
04/12/2017 | 447.25p | 464.50p | 445.25p | 455.50p | 17822 |
01/12/2017 | 451.75p | 471.50p | 445.00p | 445.00p | 43589 |
30/11/2017 | 447.00p | 460.00p | 447.00p | 448.00p | 16610 |
29/11/2017 | 434.50p | 459.68p | 434.50p | 454.00p | 30232 |
28/11/2017 | 452.00p | 455.00p | 435.75p | 446.00p | 45332 |
27/11/2017 | 454.75p | 454.75p | 432.62p | 444.25p | 18794 |
24/11/2017 | 433.75p | 447.00p | 433.75p | 443.25p | 90373 |
23/11/2017 | 437.25p | 452.25p | 430.00p | 440.00p | 197719 |
22/11/2017 | 454.50p | 455.00p | 436.37p | 448.75p | 22747 |
*Close Price adjusted for both dividends and splits