Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2017 | 968.00p | 968.00p | 935.50p | 947.50p | 81155 |
09/11/2017 | 971.00p | 971.00p | 940.00p | 944.00p | 41119 |
08/11/2017 | 925.00p | 970.00p | 913.50p | 955.00p | 51351 |
07/11/2017 | 959.50p | 966.47p | 907.00p | 913.50p | 62438 |
06/11/2017 | 973.50p | 973.50p | 951.00p | 951.50p | 54282 |
03/11/2017 | 971.00p | 979.50p | 953.50p | 963.50p | 76308 |
02/11/2017 | 942.50p | 957.50p | 915.00p | 947.50p | 35280 |
01/11/2017 | 931.50p | 942.50p | 921.20p | 939.00p | 48432 |
31/10/2017 | 926.50p | 941.00p | 911.00p | 936.50p | 45939 |
30/10/2017 | 950.50p | 953.50p | 920.00p | 920.00p | 31539 |
27/10/2017 | 938.50p | 959.00p | 925.75p | 951.00p | 31996 |
26/10/2017 | 935.50p | 944.50p | 928.50p | 936.00p | 45242 |
25/10/2017 | 922.50p | 950.50p | 919.00p | 936.00p | 47348 |
24/10/2017 | 912.50p | 927.00p | 885.50p | 923.00p | 25714 |
23/10/2017 | 923.50p | 925.77p | 892.00p | 903.50p | 27573 |
20/10/2017 | 940.00p | 940.00p | 912.50p | 917.50p | 36241 |
19/10/2017 | 933.50p | 944.50p | 918.50p | 934.50p | 48029 |
18/10/2017 | 939.50p | 939.50p | 927.00p | 934.50p | 18389 |
17/10/2017 | 927.00p | 935.00p | 923.00p | 935.00p | 41128 |
16/10/2017 | 911.50p | 926.50p | 911.50p | 923.50p | 10933 |
13/10/2017 | 921.50p | 932.00p | 910.50p | 919.00p | 26327 |
12/10/2017 | 931.50p | 931.50p | 917.00p | 923.50p | 16595 |
11/10/2017 | 910.50p | 940.50p | 910.50p | 936.00p | 36734 |
10/10/2017 | 934.00p | 935.00p | 916.00p | 933.00p | 25471 |
09/10/2017 | 923.00p | 928.50p | 909.50p | 928.00p | 58752 |
06/10/2017 | 904.50p | 936.50p | 898.00p | 922.50p | 39714 |
05/10/2017 | 904.00p | 905.50p | 890.00p | 893.50p | 21344 |
04/10/2017 | 897.50p | 906.00p | 881.00p | 904.50p | 20914 |
03/10/2017 | 913.00p | 913.00p | 871.00p | 887.50p | 44905 |
02/10/2017 | 817.50p | 906.50p | 813.00p | 898.50p | 75808 |
29/09/2017 | 816.50p | 826.00p | 814.50p | 818.50p | 40045 |
28/09/2017 | 812.00p | 825.50p | 812.00p | 818.00p | 24582 |
27/09/2017 | 825.00p | 829.00p | 812.00p | 815.50p | 44359 |
26/09/2017 | 824.50p | 827.00p | 813.50p | 821.00p | 11248 |
25/09/2017 | 823.00p | 828.00p | 817.00p | 823.00p | 25788 |
22/09/2017 | 829.00p | 832.50p | 820.50p | 820.50p | 27468 |
21/09/2017 | 822.50p | 834.00p | 821.50p | 827.50p | 33212 |
20/09/2017 | 810.50p | 836.50p | 810.50p | 814.50p | 21957 |
19/09/2017 | 814.50p | 829.00p | 803.00p | 819.50p | 15749 |
18/09/2017 | 811.00p | 818.50p | 799.50p | 803.00p | 18039 |
15/09/2017 | 811.50p | 821.00p | 790.00p | 811.50p | 55089 |
14/09/2017 | 815.50p | 828.00p | 792.00p | 798.00p | 66273 |
13/09/2017 | 810.00p | 811.50p | 800.50p | 809.00p | 21417 |
12/09/2017 | 811.50p | 820.00p | 806.00p | 809.00p | 16965 |
11/09/2017 | 811.50p | 830.00p | 811.50p | 815.00p | 12977 |
08/09/2017 | 837.50p | 837.50p | 814.00p | 820.00p | 33281 |
07/09/2017 | 837.50p | 837.50p | 811.00p | 824.00p | 15069 |
06/09/2017 | 837.50p | 837.50p | 819.50p | 826.50p | 28516 |
05/09/2017 | 820.00p | 828.00p | 817.50p | 822.00p | 29741 |
04/09/2017 | 811.00p | 834.00p | 811.00p | 817.00p | 29745 |
01/09/2017 | 830.00p | 831.50p | 821.00p | 828.00p | 20741 |
31/08/2017 | 804.00p | 826.50p | 804.00p | 826.50p | 30231 |
30/08/2017 | 806.00p | 813.50p | 805.00p | 811.00p | 37226 |
29/08/2017 | 823.00p | 823.00p | 800.50p | 806.00p | 32214 |
25/08/2017 | 828.50p | 836.50p | 818.00p | 824.00p | 31746 |
24/08/2017 | 828.00p | 833.00p | 820.50p | 822.00p | 20662 |
23/08/2017 | 837.00p | 841.50p | 826.50p | 828.50p | 17346 |
22/08/2017 | 837.00p | 847.00p | 826.50p | 828.50p | 26482 |
21/08/2017 | 845.00p | 845.00p | 834.50p | 836.50p | 19804 |
18/08/2017 | 829.50p | 844.00p | 820.50p | 843.50p | 49219 |
17/08/2017 | 835.50p | 840.50p | 827.00p | 833.50p | 29877 |
16/08/2017 | 838.50p | 845.50p | 831.00p | 839.50p | 40840 |
15/08/2017 | 827.50p | 835.00p | 818.50p | 832.50p | 41454 |
14/08/2017 | 821.50p | 831.00p | 816.00p | 827.00p | 50272 |
11/08/2017 | 828.00p | 833.50p | 805.50p | 830.50p | 141326 |
10/08/2017 | 825.50p | 835.00p | 820.00p | 826.00p | 45216 |
09/08/2017 | 843.50p | 846.00p | 829.50p | 837.50p | 42437 |
08/08/2017 | 851.00p | 862.50p | 840.50p | 844.00p | 25029 |
07/08/2017 | 853.50p | 853.50p | 838.50p | 841.00p | 25310 |
04/08/2017 | 857.50p | 859.50p | 838.50p | 850.50p | 48327 |
03/08/2017 | 871.50p | 871.50p | 838.50p | 841.00p | 64135 |
02/08/2017 | 878.00p | 878.00p | 851.50p | 857.00p | 94220 |
01/08/2017 | 890.00p | 890.00p | 865.00p | 867.50p | 33544 |
31/07/2017 | 879.00p | 895.00p | 872.00p | 880.00p | 68859 |
28/07/2017 | 885.50p | 885.50p | 865.50p | 872.00p | 61284 |
27/07/2017 | 883.50p | 888.00p | 876.50p | 885.00p | 69216 |
26/07/2017 | 893.50p | 893.50p | 878.00p | 878.00p | 82101 |
25/07/2017 | 890.00p | 895.50p | 878.00p | 878.00p | 50114 |
24/07/2017 | 895.50p | 897.50p | 873.00p | 882.50p | 98732 |
21/07/2017 | 909.50p | 910.00p | 895.50p | 899.50p | 38991 |
20/07/2017 | 901.50p | 920.50p | 901.50p | 906.50p | 30801 |
19/07/2017 | 899.00p | 915.00p | 895.50p | 905.50p | 44897 |
18/07/2017 | 889.50p | 900.00p | 869.00p | 891.00p | 47052 |
17/07/2017 | 871.00p | 887.50p | 871.00p | 879.00p | 43166 |
14/07/2017 | 860.00p | 876.00p | 860.00p | 867.00p | 39110 |
13/07/2017 | 867.50p | 876.50p | 857.50p | 871.50p | 42630 |
12/07/2017 | 870.50p | 870.50p | 857.00p | 858.00p | 63544 |
11/07/2017 | 871.50p | 871.50p | 854.50p | 854.50p | 42729 |
10/07/2017 | 873.00p | 879.50p | 863.00p | 863.00p | 25745 |
07/07/2017 | 864.00p | 877.50p | 864.00p | 876.50p | 49574 |
06/07/2017 | 869.00p | 879.50p | 869.00p | 871.00p | 36235 |
05/07/2017 | 867.00p | 876.50p | 867.00p | 875.50p | 40252 |
04/07/2017 | 868.50p | 870.50p | 860.00p | 865.00p | 36961 |
03/07/2017 | 871.50p | 889.50p | 871.00p | 873.50p | 43588 |
30/06/2017 | 872.00p | 883.50p | 871.50p | 878.00p | 80547 |
29/06/2017 | 899.00p | 899.00p | 875.00p | 882.50p | 41609 |
28/06/2017 | 886.00p | 906.50p | 884.50p | 896.00p | 53605 |
27/06/2017 | 919.00p | 919.00p | 891.50p | 891.50p | 103972 |
26/06/2017 | 909.50p | 917.00p | 896.00p | 910.50p | 77292 |
23/06/2017 | 904.50p | 904.50p | 888.50p | 897.50p | 60929 |
22/06/2017 | 879.50p | 890.50p | 854.00p | 890.00p | 213979 |
21/06/2017 | 880.50p | 888.00p | 858.50p | 858.50p | 82718 |
20/06/2017 | 886.50p | 918.50p | 880.00p | 881.00p | 94894 |
19/06/2017 | 877.00p | 900.00p | 874.00p | 893.50p | 49791 |
16/06/2017 | 862.50p | 878.00p | 856.50p | 867.00p | 1217358 |
15/06/2017 | 908.50p | 922.00p | 843.86p | 859.00p | 692142 |
14/06/2017 | 881.00p | 911.50p | 880.00p | 910.00p | 132390 |
13/06/2017 | 886.50p | 889.00p | 871.50p | 880.00p | 59084 |
12/06/2017 | 879.00p | 881.50p | 873.50p | 876.50p | 59234 |
09/06/2017 | 875.00p | 880.00p | 859.00p | 878.00p | 98938 |
08/06/2017 | 858.00p | 873.00p | 855.00p | 873.00p | 81566 |
07/06/2017 | 868.00p | 872.00p | 860.00p | 863.00p | 78791 |
06/06/2017 | 874.00p | 876.85p | 862.00p | 864.50p | 114243 |
05/06/2017 | 872.50p | 885.50p | 869.90p | 877.00p | 81405 |
02/06/2017 | 874.00p | 884.50p | 872.46p | 881.50p | 124660 |
01/06/2017 | 861.00p | 873.00p | 855.78p | 870.00p | 101334 |
31/05/2017 | 864.00p | 865.29p | 856.00p | 859.50p | 68102 |
30/05/2017 | 858.00p | 866.50p | 858.00p | 860.00p | 89978 |
26/05/2017 | 862.50p | 865.50p | 856.50p | 860.50p | 115138 |
25/05/2017 | 855.50p | 862.50p | 849.00p | 856.50p | 136911 |
24/05/2017 | 855.00p | 860.00p | 853.00p | 857.50p | 118240 |
23/05/2017 | 860.00p | 863.50p | 851.00p | 851.00p | 168568 |
22/05/2017 | 873.00p | 874.00p | 859.00p | 859.00p | 191534 |
19/05/2017 | 862.00p | 872.00p | 852.50p | 860.00p | 103861 |
18/05/2017 | 896.50p | 903.18p | 860.50p | 863.50p | 284631 |
17/05/2017 | 945.00p | 949.00p | 912.50p | 916.50p | 160230 |
16/05/2017 | 955.00p | 955.00p | 943.00p | 945.00p | 83370 |
15/05/2017 | 937.00p | 950.00p | 930.50p | 946.00p | 168024 |
12/05/2017 | 910.00p | 934.00p | 910.00p | 934.00p | 65306 |
11/05/2017 | 953.00p | 959.96p | 915.46p | 924.50p | 73922 |
10/05/2017 | 954.00p | 959.50p | 944.00p | 951.00p | 69868 |
09/05/2017 | 929.00p | 951.00p | 929.00p | 950.00p | 76904 |
08/05/2017 | 926.00p | 931.00p | 924.00p | 927.50p | 57157 |
05/05/2017 | 919.00p | 926.50p | 919.00p | 925.00p | 37691 |
04/05/2017 | 918.50p | 930.00p | 913.00p | 922.50p | 42046 |
03/05/2017 | 930.00p | 930.00p | 911.00p | 912.50p | 61675 |
02/05/2017 | 934.00p | 939.00p | 924.50p | 930.00p | 77473 |
28/04/2017 | 928.00p | 930.00p | 920.50p | 926.00p | 53698 |
27/04/2017 | 924.50p | 929.00p | 920.50p | 929.00p | 64377 |
26/04/2017 | 915.50p | 926.00p | 915.50p | 924.50p | 105428 |
25/04/2017 | 938.00p | 938.00p | 920.00p | 924.50p | 63601 |
24/04/2017 | 924.50p | 928.50p | 914.50p | 924.50p | 68548 |
21/04/2017 | 920.50p | 926.50p | 918.50p | 922.00p | 53425 |
20/04/2017 | 938.00p | 938.00p | 912.00p | 914.50p | 119401 |
19/04/2017 | 925.50p | 928.50p | 919.00p | 927.50p | 103408 |
18/04/2017 | 929.50p | 929.50p | 909.00p | 914.50p | 104027 |
13/04/2017 | 922.50p | 933.00p | 916.00p | 925.00p | 83254 |
12/04/2017 | 910.50p | 929.00p | 910.50p | 921.00p | 80096 |
11/04/2017 | 926.00p | 938.00p | 918.50p | 923.50p | 69213 |
10/04/2017 | 910.50p | 930.50p | 910.50p | 925.00p | 35635 |
07/04/2017 | 913.00p | 928.00p | 907.00p | 919.00p | 47364 |
06/04/2017 | 912.00p | 917.00p | 895.50p | 915.00p | 67030 |
05/04/2017 | 907.50p | 915.08p | 899.00p | 908.50p | 58937 |
04/04/2017 | 915.00p | 915.00p | 899.00p | 907.00p | 59449 |
03/04/2017 | 887.00p | 912.50p | 887.00p | 910.00p | 54119 |
31/03/2017 | 914.50p | 914.50p | 902.00p | 907.00p | 54180 |
30/03/2017 | 885.00p | 912.00p | 885.00p | 907.00p | 83990 |
29/03/2017 | 876.50p | 904.50p | 876.50p | 902.50p | 54912 |
28/03/2017 | 875.50p | 902.00p | 875.50p | 897.00p | 51550 |
27/03/2017 | 890.00p | 900.50p | 889.50p | 892.00p | 44497 |
24/03/2017 | 914.00p | 917.00p | 896.50p | 902.50p | 57424 |
23/03/2017 | 893.50p | 921.00p | 874.57p | 912.00p | 92781 |
22/03/2017 | 899.00p | 902.50p | 880.00p | 890.00p | 121913 |
21/03/2017 | 899.00p | 916.80p | 899.00p | 912.50p | 73502 |
20/03/2017 | 911.50p | 922.50p | 904.50p | 912.00p | 1007272 |
17/03/2017 | 905.50p | 915.00p | 899.00p | 915.00p | 115608 |
16/03/2017 | 905.00p | 917.00p | 895.00p | 906.00p | 52544 |
15/03/2017 | 904.50p | 909.16p | 876.00p | 895.00p | 85493 |
14/03/2017 | 911.50p | 913.00p | 896.50p | 904.00p | 99342 |
13/03/2017 | 895.00p | 920.00p | 895.00p | 910.00p | 509209 |
10/03/2017 | 901.00p | 928.00p | 897.78p | 904.50p | 95274 |
09/03/2017 | 882.50p | 898.00p | 879.00p | 896.00p | 452275 |
08/03/2017 | 888.50p | 894.50p | 878.50p | 883.50p | 83083 |
07/03/2017 | 893.00p | 906.50p | 878.81p | 885.00p | 96067 |
06/03/2017 | 890.00p | 912.50p | 889.50p | 897.50p | 103828 |
03/03/2017 | 898.00p | 912.00p | 892.50p | 901.50p | 113765 |
02/03/2017 | 886.50p | 905.50p | 874.00p | 900.50p | 101581 |
01/03/2017 | 843.00p | 880.50p | 843.00p | 876.50p | 153664 |
28/02/2017 | 854.50p | 871.00p | 854.50p | 860.00p | 188183 |
27/02/2017 | 854.50p | 880.00p | 839.00p | 862.50p | 149743 |
24/02/2017 | 852.00p | 854.50p | 837.00p | 845.50p | 88667 |
23/02/2017 | 861.00p | 865.00p | 851.00p | 852.00p | 97381 |
22/02/2017 | 875.50p | 882.00p | 861.00p | 864.00p | 65518 |
21/02/2017 | 869.00p | 884.00p | 868.00p | 876.50p | 60424 |
20/02/2017 | 876.00p | 879.00p | 865.00p | 867.50p | 43572 |
17/02/2017 | 898.00p | 898.00p | 868.50p | 874.00p | 88518 |
16/02/2017 | 909.50p | 911.50p | 883.00p | 883.00p | 76157 |
15/02/2017 | 886.50p | 907.50p | 886.50p | 902.50p | 100055 |
14/02/2017 | 870.00p | 888.00p | 870.00p | 884.50p | 97873 |
13/02/2017 | 866.50p | 892.00p | 860.98p | 886.50p | 82756 |
10/02/2017 | 860.50p | 872.00p | 854.00p | 868.50p | 83511 |
09/02/2017 | 859.00p | 861.63p | 844.00p | 855.50p | 63881 |
08/02/2017 | 855.00p | 867.50p | 849.00p | 851.50p | 69861 |
07/02/2017 | 874.50p | 874.50p | 843.50p | 850.00p | 119558 |
06/02/2017 | 845.00p | 866.00p | 843.00p | 858.00p | 189171 |
03/02/2017 | 837.50p | 844.50p | 832.00p | 843.50p | 91130 |
02/02/2017 | 838.00p | 844.00p | 825.50p | 829.50p | 90331 |
01/02/2017 | 824.50p | 841.00p | 816.50p | 839.50p | 166249 |
31/01/2017 | 808.00p | 816.50p | 793.50p | 813.00p | 194105 |
30/01/2017 | 831.50p | 833.52p | 817.50p | 820.00p | 82938 |
*Close Price adjusted for both dividends and splits