Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2018 | 440.00p | 449.00p | 430.00p | 440.00p | 7280 |
27/09/2018 | 440.00p | 449.00p | 435.00p | 440.00p | 2574 |
26/09/2018 | 440.00p | 449.00p | 433.55p | 440.00p | 8325 |
25/09/2018 | 440.00p | 450.00p | 440.00p | 440.00p | 5742 |
24/09/2018 | 435.00p | 445.00p | 430.00p | 437.50p | 37683 |
21/09/2018 | 432.50p | 440.00p | 425.15p | 435.00p | 6951 |
20/09/2018 | 415.00p | 438.99p | 415.00p | 432.50p | 22291 |
19/09/2018 | 412.50p | 419.50p | 406.00p | 410.00p | 22145 |
18/09/2018 | 460.00p | 460.00p | 400.00p | 410.00p | 95566 |
17/09/2018 | 441.50p | 460.00p | 438.20p | 447.50p | 27519 |
14/09/2018 | 441.50p | 441.94p | 438.20p | 440.00p | 30904 |
13/09/2018 | 446.50p | 446.50p | 438.55p | 441.50p | 27652 |
12/09/2018 | 457.50p | 457.50p | 435.00p | 446.50p | 173847 |
11/09/2018 | 475.00p | 475.00p | 450.00p | 457.50p | 23157 |
10/09/2018 | 473.50p | 484.00p | 470.00p | 475.00p | 4403 |
07/09/2018 | 483.00p | 488.50p | 465.15p | 473.50p | 27180 |
06/09/2018 | 482.00p | 488.00p | 482.00p | 483.00p | 140901 |
05/09/2018 | 496.00p | 499.86p | 480.00p | 482.00p | 53629 |
04/09/2018 | 504.00p | 504.00p | 495.00p | 498.00p | 23240 |
03/09/2018 | 504.00p | 505.39p | 500.00p | 504.00p | 18281 |
31/08/2018 | 504.00p | 505.50p | 500.08p | 504.00p | 39678 |
30/08/2018 | 495.00p | 510.00p | 495.00p | 504.00p | 77860 |
29/08/2018 | 469.00p | 495.00p | 469.00p | 492.50p | 53798 |
28/08/2018 | 471.50p | 473.00p | 465.00p | 469.00p | 19215 |
24/08/2018 | 469.00p | 475.00p | 468.00p | 471.50p | 8201 |
23/08/2018 | 459.00p | 472.12p | 459.00p | 469.00p | 50116 |
22/08/2018 | 456.50p | 465.00p | 455.65p | 459.00p | 8937 |
21/08/2018 | 459.00p | 460.00p | 455.00p | 456.50p | 13329 |
20/08/2018 | 459.00p | 459.00p | 455.00p | 459.00p | 8910 |
17/08/2018 | 462.50p | 462.50p | 452.55p | 459.00p | 8231 |
16/08/2018 | 462.50p | 465.50p | 455.00p | 462.50p | 1474 |
15/08/2018 | 472.50p | 487.86p | 456.63p | 462.50p | 29679 |
14/08/2018 | 485.00p | 490.00p | 468.55p | 472.50p | 22933 |
13/08/2018 | 482.50p | 488.50p | 482.50p | 485.00p | 12878 |
10/08/2018 | 482.50p | 487.00p | 478.00p | 482.50p | 14762 |
09/08/2018 | 480.00p | 485.00p | 480.00p | 482.50p | 64495 |
08/08/2018 | 462.50p | 484.00p | 462.50p | 480.00p | 73612 |
07/08/2018 | 460.00p | 470.00p | 460.00p | 462.50p | 4046 |
06/08/2018 | 452.50p | 465.00p | 452.50p | 460.00p | 11279 |
03/08/2018 | 449.00p | 455.00p | 445.88p | 450.00p | 12190 |
02/08/2018 | 455.00p | 460.00p | 445.50p | 449.00p | 10803 |
01/08/2018 | 460.00p | 460.00p | 454.00p | 455.00p | 6741 |
31/07/2018 | 460.00p | 470.00p | 459.61p | 460.00p | 7755 |
30/07/2018 | 452.50p | 465.00p | 451.60p | 460.00p | 11463 |
27/07/2018 | 432.50p | 455.00p | 432.50p | 452.50p | 27786 |
26/07/2018 | 431.50p | 432.50p | 420.53p | 432.50p | 16644 |
25/07/2018 | 451.50p | 451.50p | 416.65p | 431.50p | 69565 |
24/07/2018 | 457.50p | 457.50p | 445.00p | 451.50p | 9974 |
23/07/2018 | 457.50p | 457.50p | 450.00p | 457.50p | 8073 |
20/07/2018 | 461.50p | 461.50p | 450.00p | 457.50p | 8230 |
19/07/2018 | 461.50p | 461.90p | 455.00p | 461.50p | 3839 |
18/07/2018 | 464.00p | 464.00p | 455.00p | 461.50p | 10634 |
17/07/2018 | 464.00p | 464.00p | 460.00p | 464.00p | 10010 |
16/07/2018 | 467.50p | 467.75p | 460.00p | 464.00p | 21575 |
13/07/2018 | 457.50p | 469.00p | 456.00p | 467.50p | 20307 |
12/07/2018 | 455.00p | 457.50p | 450.00p | 457.50p | 13073 |
11/07/2018 | 470.00p | 470.00p | 450.00p | 455.00p | 27601 |
10/07/2018 | 470.00p | 475.00p | 465.00p | 470.00p | 23261 |
09/07/2018 | 477.50p | 477.50p | 465.00p | 470.00p | 12204 |
06/07/2018 | 477.50p | 477.50p | 470.00p | 477.50p | 4317 |
05/07/2018 | 477.50p | 477.50p | 470.00p | 477.50p | 6847 |
04/07/2018 | 477.50p | 485.00p | 470.00p | 477.50p | 13440 |
03/07/2018 | 465.00p | 481.25p | 465.00p | 477.50p | 90198 |
02/07/2018 | 465.00p | 470.00p | 463.00p | 465.00p | 11958 |
29/06/2018 | 465.00p | 470.00p | 460.00p | 465.00p | 15216 |
28/06/2018 | 465.00p | 470.00p | 460.00p | 465.00p | 1391 |
27/06/2018 | 467.50p | 468.90p | 460.00p | 465.00p | 15335 |
26/06/2018 | 460.50p | 470.00p | 456.10p | 467.50p | 7466 |
25/06/2018 | 460.50p | 464.90p | 457.00p | 460.50p | 3118 |
22/06/2018 | 460.50p | 465.78p | 456.00p | 460.50p | 6249 |
21/06/2018 | 460.50p | 463.00p | 446.00p | 460.50p | 19291 |
20/06/2018 | 460.50p | 463.50p | 455.00p | 460.50p | 10606 |
19/06/2018 | 463.00p | 463.00p | 455.00p | 460.50p | 2150 |
18/06/2018 | 470.50p | 470.50p | 460.00p | 469.00p | 19590 |
15/06/2018 | 485.00p | 489.20p | 463.00p | 472.00p | 47948 |
14/06/2018 | 485.00p | 500.00p | 484.50p | 485.00p | 16084 |
13/06/2018 | 480.00p | 490.00p | 480.00p | 485.00p | 39690 |
12/06/2018 | 480.00p | 484.00p | 480.00p | 480.00p | 1335 |
11/06/2018 | 480.00p | 485.00p | 478.14p | 480.00p | 26811 |
08/06/2018 | 480.00p | 485.00p | 478.00p | 480.00p | 20390 |
07/06/2018 | 477.50p | 485.00p | 473.00p | 480.00p | 21594 |
06/06/2018 | 477.50p | 485.00p | 472.55p | 477.50p | 19571 |
05/06/2018 | 477.50p | 479.00p | 472.25p | 477.50p | 10114 |
04/06/2018 | 477.50p | 479.85p | 472.10p | 477.50p | 2058 |
01/06/2018 | 477.50p | 480.50p | 472.02p | 477.50p | 42138 |
31/05/2018 | 477.50p | 479.00p | 470.00p | 477.50p | 15221 |
30/05/2018 | 475.50p | 479.25p | 470.00p | 477.50p | 11978 |
29/05/2018 | 475.50p | 481.35p | 468.00p | 475.50p | 7716 |
25/05/2018 | 471.50p | 471.50p | 470.00p | 471.50p | 4904 |
24/05/2018 | 471.50p | 472.20p | 470.00p | 471.50p | 7417 |
23/05/2018 | 471.50p | 474.00p | 471.50p | 471.50p | 2113 |
22/05/2018 | 471.50p | 473.25p | 468.00p | 471.50p | 11843 |
21/05/2018 | 471.50p | 471.80p | 468.00p | 471.50p | 15032 |
18/05/2018 | 470.00p | 480.00p | 468.00p | 471.50p | 8222 |
17/05/2018 | 472.50p | 472.50p | 467.62p | 470.00p | 71845 |
16/05/2018 | 475.00p | 480.00p | 470.00p | 472.50p | 16587 |
15/05/2018 | 475.00p | 475.00p | 470.00p | 475.00p | 16224 |
14/05/2018 | 471.50p | 476.90p | 470.00p | 475.00p | 35341 |
11/05/2018 | 475.00p | 475.00p | 465.00p | 471.50p | 26032 |
10/05/2018 | 479.00p | 479.00p | 475.00p | 477.50p | 10358 |
09/05/2018 | 480.00p | 480.00p | 468.00p | 479.00p | 13652 |
08/05/2018 | 482.50p | 484.00p | 475.00p | 480.00p | 120280 |
04/05/2018 | 486.00p | 488.00p | 473.00p | 480.50p | 24920 |
03/05/2018 | 484.00p | 488.00p | 484.00p | 486.00p | 111274 |
02/05/2018 | 473.50p | 488.00p | 470.00p | 485.00p | 75116 |
01/05/2018 | 465.00p | 480.00p | 460.00p | 473.50p | 57649 |
30/04/2018 | 455.00p | 470.00p | 455.00p | 465.00p | 34059 |
27/04/2018 | 442.50p | 460.00p | 442.50p | 455.00p | 57478 |
26/04/2018 | 440.00p | 450.00p | 440.00p | 442.50p | 33610 |
25/04/2018 | 442.50p | 449.00p | 436.00p | 440.00p | 51293 |
24/04/2018 | 430.00p | 442.50p | 426.00p | 440.00p | 53651 |
23/04/2018 | 442.50p | 442.50p | 410.00p | 410.00p | 53802 |
20/04/2018 | 445.00p | 445.00p | 435.75p | 442.50p | 6347 |
19/04/2018 | 440.00p | 446.50p | 440.00p | 445.00p | 37619 |
18/04/2018 | 440.00p | 445.00p | 435.00p | 435.00p | 51786 |
17/04/2018 | 440.00p | 445.00p | 438.70p | 440.00p | 15866 |
16/04/2018 | 440.00p | 445.00p | 439.10p | 440.00p | 56797 |
13/04/2018 | 435.00p | 442.50p | 435.00p | 440.00p | 23495 |
12/04/2018 | 455.00p | 456.00p | 425.00p | 435.00p | 68248 |
11/04/2018 | 460.00p | 460.00p | 450.00p | 455.00p | 14375 |
10/04/2018 | 460.00p | 465.00p | 458.50p | 460.00p | 14069 |
09/04/2018 | 480.00p | 481.50p | 457.50p | 460.00p | 45542 |
06/04/2018 | 481.50p | 481.85p | 478.70p | 481.50p | 22824 |
05/04/2018 | 473.00p | 485.00p | 473.00p | 481.50p | 26317 |
04/04/2018 | 472.50p | 494.00p | 465.00p | 473.00p | 59103 |
03/04/2018 | 462.50p | 480.00p | 462.50p | 472.50p | 18502 |
29/03/2018 | 455.00p | 465.00p | 454.00p | 460.00p | 585898 |
28/03/2018 | 460.00p | 464.00p | 451.00p | 455.00p | 13561 |
27/03/2018 | 432.50p | 465.00p | 432.50p | 460.00p | 44150 |
26/03/2018 | 432.50p | 440.00p | 426.65p | 432.50p | 6724 |
23/03/2018 | 437.50p | 441.80p | 425.00p | 432.50p | 13135 |
22/03/2018 | 440.00p | 445.00p | 430.00p | 437.50p | 41054 |
21/03/2018 | 421.00p | 450.00p | 421.00p | 440.00p | 41099 |
20/03/2018 | 405.00p | 430.00p | 405.00p | 421.00p | 30457 |
19/03/2018 | 407.50p | 414.50p | 402.11p | 405.00p | 17028 |
16/03/2018 | 394.00p | 410.00p | 394.00p | 407.50p | 14568 |
15/03/2018 | 396.50p | 402.45p | 390.01p | 394.00p | 32031 |
14/03/2018 | 405.00p | 405.00p | 391.30p | 396.50p | 29032 |
13/03/2018 | 402.50p | 410.00p | 396.55p | 405.00p | 13632 |
12/03/2018 | 393.50p | 400.00p | 385.70p | 395.00p | 181424 |
09/03/2018 | 362.50p | 395.00p | 360.00p | 393.50p | 204719 |
08/03/2018 | 355.00p | 360.00p | 354.00p | 355.00p | 15441 |
07/03/2018 | 355.00p | 355.00p | 353.55p | 355.00p | 5500 |
06/03/2018 | 350.00p | 360.00p | 347.50p | 355.00p | 14230 |
05/03/2018 | 350.00p | 351.00p | 345.00p | 350.00p | 11529 |
02/03/2018 | 352.50p | 352.50p | 346.11p | 350.00p | 4465 |
01/03/2018 | 352.50p | 358.00p | 345.00p | 352.50p | 5429 |
28/02/2018 | 355.00p | 360.00p | 350.11p | 355.00p | 8425 |
27/02/2018 | 346.50p | 360.00p | 346.50p | 355.00p | 23091 |
26/02/2018 | 346.50p | 348.60p | 346.50p | 346.50p | 4286 |
23/02/2018 | 346.50p | 350.00p | 346.50p | 346.50p | 3394 |
22/02/2018 | 346.50p | 350.00p | 344.50p | 346.50p | 10138 |
21/02/2018 | 344.00p | 350.00p | 344.00p | 346.50p | 12743 |
20/02/2018 | 349.50p | 350.00p | 340.00p | 350.00p | 19731 |
19/02/2018 | 346.00p | 356.63p | 346.00p | 349.50p | 15350 |
16/02/2018 | 345.00p | 348.00p | 337.00p | 346.00p | 21619 |
15/02/2018 | 342.50p | 348.00p | 340.00p | 340.00p | 12071 |
14/02/2018 | 342.50p | 348.00p | 336.00p | 342.50p | 17722 |
13/02/2018 | 342.50p | 347.00p | 342.50p | 342.50p | 4274 |
12/02/2018 | 333.50p | 350.00p | 332.00p | 342.50p | 9773 |
09/02/2018 | 333.50p | 337.00p | 330.00p | 333.50p | 50669 |
08/02/2018 | 333.50p | 335.00p | 330.00p | 330.00p | 1999 |
07/02/2018 | 326.00p | 340.00p | 322.00p | 333.50p | 10636 |
06/02/2018 | 335.00p | 335.00p | 320.00p | 326.00p | 47966 |
05/02/2018 | 357.50p | 359.89p | 338.00p | 345.00p | 35276 |
02/02/2018 | 356.00p | 360.00p | 355.50p | 357.50p | 13112 |
01/02/2018 | 355.00p | 358.49p | 355.00p | 356.00p | 3590 |
31/01/2018 | 355.00p | 355.00p | 351.50p | 355.00p | 94744 |
30/01/2018 | 355.00p | 358.00p | 350.00p | 355.00p | 13856 |
29/01/2018 | 355.00p | 360.00p | 352.50p | 355.00p | 10654 |
26/01/2018 | 355.00p | 357.00p | 352.00p | 355.00p | 1989 |
25/01/2018 | 355.00p | 360.00p | 350.00p | 355.00p | 7759 |
24/01/2018 | 362.50p | 362.50p | 350.00p | 355.00p | 6872 |
23/01/2018 | 365.00p | 365.00p | 362.00p | 363.50p | 7612 |
22/01/2018 | 367.50p | 367.50p | 361.00p | 365.00p | 52584 |
19/01/2018 | 366.00p | 370.00p | 362.00p | 367.50p | 31961 |
18/01/2018 | 366.00p | 369.00p | 362.00p | 366.00p | 22560 |
17/01/2018 | 347.50p | 370.00p | 345.00p | 366.00p | 78761 |
16/01/2018 | 333.50p | 349.44p | 333.50p | 347.50p | 96865 |
15/01/2018 | 331.00p | 337.00p | 325.00p | 333.50p | 42206 |
12/01/2018 | 331.00p | 337.00p | 325.00p | 331.00p | 9182 |
11/01/2018 | 340.00p | 343.00p | 325.00p | 331.00p | 17208 |
10/01/2018 | 345.00p | 348.55p | 338.50p | 340.00p | 24140 |
09/01/2018 | 341.00p | 342.20p | 335.00p | 341.00p | 72021 |
08/01/2018 | 333.50p | 347.50p | 331.00p | 341.00p | 84550 |
05/01/2018 | 330.00p | 339.00p | 330.00p | 333.50p | 38886 |
04/01/2018 | 325.00p | 333.00p | 320.20p | 330.00p | 11878 |
03/01/2018 | 325.00p | 330.00p | 318.00p | 325.00p | 32410 |
02/01/2018 | 320.50p | 326.50p | 316.14p | 325.00p | 23494 |
29/12/2017 | 320.50p | 320.50p | 320.50p | 320.50p | 0 |
28/12/2017 | 322.50p | 328.00p | 320.00p | 320.50p | 6939 |
27/12/2017 | 320.00p | 329.50p | 320.00p | 323.50p | 11683 |
22/12/2017 | 320.00p | 323.50p | 316.00p | 320.00p | 4462 |
21/12/2017 | 320.00p | 321.00p | 315.15p | 320.00p | 4130 |
20/12/2017 | 320.00p | 321.00p | 315.00p | 320.00p | 11806 |
19/12/2017 | 332.50p | 332.50p | 315.00p | 320.00p | 27298 |
18/12/2017 | 320.00p | 337.50p | 318.00p | 332.50p | 29092 |
15/12/2017 | 320.00p | 324.00p | 315.00p | 315.00p | 4835 |
14/12/2017 | 320.00p | 325.00p | 318.50p | 320.00p | 3833 |
13/12/2017 | 320.00p | 325.00p | 320.00p | 320.00p | 19014 |
*Close Price adjusted for both dividends and splits