Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 412.50p | 412.50p | 412.00p | 412.50p | 2039 |
04/05/2017 | 412.50p | 412.50p | 405.00p | 412.50p | 3425 |
03/05/2017 | 412.50p | 420.00p | 405.00p | 412.50p | 6660 |
02/05/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 1631 |
28/04/2017 | 412.50p | 412.50p | 405.10p | 412.50p | 903 |
27/04/2017 | 412.50p | 420.13p | 400.00p | 412.50p | 2949 |
26/04/2017 | 415.00p | 415.00p | 412.50p | 412.50p | 1084 |
25/04/2017 | 412.50p | 417.50p | 410.00p | 415.00p | 4228 |
24/04/2017 | 412.50p | 418.00p | 409.00p | 412.50p | 5119 |
21/04/2017 | 412.50p | 417.50p | 405.00p | 412.50p | 9859 |
20/04/2017 | 410.00p | 412.50p | 405.00p | 412.50p | 4943 |
19/04/2017 | 410.00p | 412.00p | 405.00p | 410.00p | 15294 |
18/04/2017 | 412.50p | 414.00p | 405.00p | 410.00p | 2052 |
13/04/2017 | 415.00p | 420.13p | 405.00p | 405.00p | 5117 |
12/04/2017 | 422.50p | 428.00p | 406.00p | 415.00p | 36498 |
11/04/2017 | 422.50p | 430.13p | 415.00p | 422.50p | 6494 |
10/04/2017 | 422.50p | 430.13p | 415.75p | 422.50p | 1426 |
07/04/2017 | 422.50p | 430.13p | 415.00p | 415.00p | 8114 |
06/04/2017 | 422.50p | 428.00p | 414.59p | 422.50p | 5670 |
05/04/2017 | 425.00p | 430.00p | 415.70p | 422.50p | 11048 |
04/04/2017 | 422.50p | 435.00p | 420.25p | 425.00p | 6517 |
03/04/2017 | 422.50p | 429.00p | 415.00p | 422.50p | 6798 |
31/03/2017 | 425.00p | 430.00p | 420.00p | 422.50p | 8252 |
30/03/2017 | 417.50p | 430.00p | 417.50p | 425.00p | 10929 |
29/03/2017 | 415.00p | 420.00p | 415.00p | 417.50p | 6475 |
28/03/2017 | 415.00p | 419.90p | 410.00p | 415.00p | 10674 |
27/03/2017 | 427.50p | 430.00p | 406.00p | 415.00p | 24162 |
24/03/2017 | 427.50p | 430.00p | 427.50p | 427.50p | 17034 |
23/03/2017 | 405.00p | 430.00p | 402.50p | 427.50p | 45865 |
22/03/2017 | 428.50p | 428.50p | 399.61p | 405.00p | 45042 |
21/03/2017 | 430.00p | 432.00p | 425.00p | 428.50p | 12932 |
20/03/2017 | 445.00p | 450.00p | 427.00p | 440.00p | 23519 |
17/03/2017 | 417.50p | 460.00p | 417.50p | 447.00p | 40356 |
16/03/2017 | 405.00p | 420.00p | 401.00p | 417.50p | 29912 |
15/03/2017 | 404.00p | 410.00p | 400.00p | 405.00p | 8723 |
14/03/2017 | 393.50p | 405.00p | 392.00p | 403.00p | 38722 |
13/03/2017 | 393.50p | 397.00p | 390.00p | 393.50p | 17521 |
10/03/2017 | 393.50p | 396.00p | 390.78p | 393.50p | 8079 |
09/03/2017 | 394.50p | 397.00p | 391.00p | 393.50p | 10453 |
08/03/2017 | 405.00p | 405.00p | 394.50p | 394.50p | 11573 |
07/03/2017 | 414.00p | 417.40p | 400.10p | 405.00p | 28010 |
06/03/2017 | 381.50p | 420.00p | 381.50p | 414.00p | 50165 |
03/03/2017 | 374.00p | 390.00p | 374.00p | 381.50p | 25447 |
02/03/2017 | 371.00p | 377.00p | 367.00p | 374.00p | 7015 |
01/03/2017 | 367.50p | 375.00p | 366.11p | 371.00p | 9309 |
28/02/2017 | 363.50p | 370.00p | 360.00p | 367.50p | 27963 |
27/02/2017 | 353.50p | 365.00p | 353.00p | 362.50p | 29558 |
24/02/2017 | 353.50p | 357.00p | 351.00p | 353.50p | 4079 |
23/02/2017 | 352.50p | 360.00p | 352.00p | 352.00p | 28266 |
22/02/2017 | 335.00p | 355.00p | 335.00p | 352.50p | 49359 |
21/02/2017 | 332.50p | 334.00p | 331.60p | 332.50p | 42149 |
20/02/2017 | 332.50p | 335.00p | 331.00p | 332.50p | 45554 |
17/02/2017 | 340.00p | 343.00p | 333.00p | 333.00p | 46204 |
16/02/2017 | 331.50p | 342.00p | 330.00p | 340.00p | 80923 |
15/02/2017 | 312.50p | 334.00p | 312.00p | 331.50p | 194811 |
14/02/2017 | 307.50p | 309.98p | 307.50p | 307.50p | 13951 |
13/02/2017 | 307.50p | 309.25p | 306.00p | 307.50p | 14414 |
10/02/2017 | 307.50p | 309.25p | 307.50p | 307.50p | 21547 |
09/02/2017 | 307.50p | 309.25p | 307.33p | 307.50p | 6925 |
08/02/2017 | 307.50p | 309.70p | 307.50p | 307.50p | 975 |
07/02/2017 | 307.50p | 309.70p | 307.25p | 307.50p | 3930 |
06/02/2017 | 307.50p | 310.00p | 307.50p | 307.50p | 6063 |
03/02/2017 | 307.50p | 310.00p | 307.50p | 307.50p | 5153 |
02/02/2017 | 307.50p | 310.00p | 307.50p | 307.50p | 28109 |
01/02/2017 | 307.50p | 310.00p | 306.50p | 307.50p | 18040 |
31/01/2017 | 307.50p | 310.00p | 306.50p | 307.50p | 9725 |
30/01/2017 | 306.50p | 307.50p | 306.50p | 307.50p | 192 |
27/01/2017 | 306.50p | 306.75p | 306.50p | 306.50p | 1117 |
26/01/2017 | 306.50p | 307.00p | 303.00p | 306.50p | 7830 |
25/01/2017 | 312.00p | 312.00p | 303.00p | 306.50p | 8947 |
24/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 1000 |
23/01/2017 | 312.00p | 312.00p | 309.70p | 312.00p | 5686 |
20/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 12486 |
19/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 1867 |
18/01/2017 | 312.00p | 312.00p | 310.00p | 312.00p | 12636 |
17/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 2106 |
16/01/2017 | 312.00p | 312.00p | 310.00p | 312.00p | 3612 |
13/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 5483 |
12/01/2017 | 312.00p | 312.00p | 309.00p | 312.00p | 4814 |
11/01/2017 | 311.00p | 312.00p | 311.00p | 312.00p | 51810 |
10/01/2017 | 311.00p | 315.00p | 307.30p | 311.00p | 17938 |
09/01/2017 | 307.50p | 315.00p | 306.00p | 311.00p | 62613 |
06/01/2017 | 294.00p | 294.00p | 291.00p | 294.00p | 3140 |
05/01/2017 | 288.50p | 295.00p | 288.50p | 294.00p | 14733 |
04/01/2017 | 296.50p | 296.50p | 285.80p | 288.50p | 4467 |
03/01/2017 | 300.00p | 302.50p | 290.00p | 296.50p | 27622 |
30/12/2016 | 300.00p | 303.75p | 300.00p | 300.00p | 128 |
29/12/2016 | 300.00p | 300.00p | 298.00p | 300.00p | 1797 |
28/12/2016 | 300.00p | 303.75p | 298.00p | 300.00p | 5142 |
23/12/2016 | 297.50p | 299.75p | 297.50p | 298.50p | 500 |
22/12/2016 | 297.50p | 302.00p | 297.50p | 297.50p | 4033 |
21/12/2016 | 298.50p | 302.00p | 290.00p | 297.50p | 21129 |
20/12/2016 | 296.00p | 300.00p | 296.00p | 297.50p | 2495 |
19/12/2016 | 288.50p | 294.95p | 288.50p | 294.50p | 19476 |
16/12/2016 | 288.50p | 290.25p | 288.50p | 288.50p | 646 |
15/12/2016 | 288.50p | 288.50p | 287.66p | 288.50p | 3852 |
14/12/2016 | 288.50p | 288.50p | 287.80p | 288.50p | 3583 |
13/12/2016 | 288.50p | 288.50p | 285.00p | 288.50p | 4289 |
12/12/2016 | 288.50p | 290.00p | 282.50p | 288.50p | 4743 |
09/12/2016 | 293.50p | 293.50p | 285.00p | 288.50p | 6057 |
08/12/2016 | 298.50p | 298.50p | 290.00p | 293.50p | 2972 |
07/12/2016 | 301.00p | 302.00p | 293.99p | 298.50p | 4813 |
06/12/2016 | 308.50p | 308.50p | 298.00p | 301.00p | 13394 |
05/12/2016 | 309.00p | 313.00p | 305.00p | 308.50p | 8529 |
02/12/2016 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
01/12/2016 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
30/11/2016 | 309.00p | 310.70p | 305.00p | 309.00p | 4300 |
29/11/2016 | 309.00p | 310.70p | 309.00p | 309.00p | 2023 |
28/11/2016 | 309.00p | 310.70p | 303.00p | 309.00p | 7121 |
25/11/2016 | 309.00p | 310.70p | 309.00p | 309.00p | 925 |
24/11/2016 | 309.00p | 310.70p | 305.00p | 309.00p | 5414 |
23/11/2016 | 309.00p | 313.00p | 309.00p | 309.00p | 623 |
22/11/2016 | 309.00p | 309.00p | 305.00p | 309.00p | 3000 |
21/11/2016 | 308.50p | 312.00p | 305.00p | 309.00p | 1680 |
18/11/2016 | 308.50p | 311.00p | 308.50p | 308.50p | 14396 |
17/11/2016 | 308.50p | 312.00p | 305.30p | 308.50p | 2592 |
16/11/2016 | 308.50p | 310.40p | 305.00p | 308.50p | 3874 |
15/11/2016 | 305.00p | 313.50p | 305.00p | 308.50p | 36269 |
14/11/2016 | 295.00p | 305.00p | 295.00p | 305.00p | 23374 |
11/11/2016 | 295.00p | 300.00p | 295.00p | 295.00p | 1423 |
10/11/2016 | 292.50p | 296.00p | 292.50p | 295.00p | 5636 |
09/11/2016 | 290.00p | 295.00p | 286.30p | 292.50p | 24585 |
08/11/2016 | 294.00p | 295.40p | 294.00p | 294.00p | 159 |
07/11/2016 | 294.00p | 295.40p | 290.70p | 294.00p | 1088 |
04/11/2016 | 294.00p | 296.00p | 294.00p | 294.00p | 3000 |
03/11/2016 | 294.00p | 294.00p | 291.30p | 294.00p | 2000 |
02/11/2016 | 294.00p | 294.00p | 291.30p | 294.00p | 1484 |
01/11/2016 | 294.00p | 295.80p | 290.00p | 294.00p | 10591 |
31/10/2016 | 294.00p | 298.00p | 294.00p | 294.00p | 7913 |
28/10/2016 | 294.00p | 294.75p | 294.00p | 294.00p | 1778 |
27/10/2016 | 296.00p | 297.00p | 290.00p | 294.00p | 9103 |
26/10/2016 | 296.00p | 299.00p | 292.50p | 296.00p | 8174 |
25/10/2016 | 295.00p | 300.00p | 292.80p | 296.00p | 25013 |
24/10/2016 | 291.00p | 297.00p | 291.00p | 293.50p | 19683 |
21/10/2016 | 284.00p | 294.04p | 284.00p | 291.00p | 53620 |
20/10/2016 | 280.50p | 280.50p | 276.50p | 280.50p | 4414 |
19/10/2016 | 285.00p | 285.00p | 283.00p | 283.50p | 17420 |
18/10/2016 | 285.00p | 286.00p | 283.00p | 283.00p | 10194 |
17/10/2016 | 285.00p | 286.50p | 284.60p | 285.00p | 2683 |
14/10/2016 | 285.00p | 286.50p | 284.00p | 285.00p | 14621 |
13/10/2016 | 285.00p | 288.00p | 285.00p | 285.00p | 12303 |
12/10/2016 | 292.50p | 292.50p | 283.00p | 285.00p | 19892 |
11/10/2016 | 292.50p | 296.55p | 291.10p | 292.50p | 1847 |
10/10/2016 | 291.00p | 296.55p | 290.00p | 292.50p | 5227 |
07/10/2016 | 299.50p | 301.00p | 290.00p | 291.00p | 13383 |
06/10/2016 | 282.50p | 302.00p | 282.50p | 299.50p | 44426 |
05/10/2016 | 272.00p | 284.30p | 272.00p | 281.50p | 45704 |
04/10/2016 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
03/10/2016 | 272.00p | 276.99p | 272.00p | 272.00p | 3680 |
30/09/2016 | 272.00p | 276.99p | 272.00p | 272.00p | 9078 |
29/09/2016 | 272.00p | 277.00p | 272.00p | 272.00p | 3167 |
28/09/2016 | 272.00p | 277.00p | 270.50p | 272.00p | 3890 |
27/09/2016 | 272.00p | 275.10p | 270.10p | 272.00p | 1042 |
26/09/2016 | 272.00p | 275.10p | 272.00p | 272.00p | 1500 |
23/09/2016 | 272.00p | 277.00p | 272.00p | 277.00p | 4165 |
22/09/2016 | 273.50p | 277.00p | 272.00p | 272.00p | 10763 |
21/09/2016 | 275.00p | 277.50p | 271.75p | 273.50p | 8076 |
20/09/2016 | 274.00p | 277.62p | 274.00p | 275.00p | 8156 |
19/09/2016 | 262.50p | 278.00p | 262.50p | 274.00p | 24647 |
16/09/2016 | 256.50p | 265.00p | 256.30p | 261.50p | 12081 |
15/09/2016 | 255.00p | 259.00p | 254.00p | 256.00p | 11586 |
14/09/2016 | 255.00p | 255.00p | 252.50p | 255.00p | 795 |
13/09/2016 | 255.00p | 259.00p | 255.00p | 255.00p | 2227 |
12/09/2016 | 255.00p | 255.00p | 254.00p | 255.00p | 120 |
09/09/2016 | 255.00p | 262.00p | 255.00p | 256.50p | 9200 |
08/09/2016 | 255.00p | 258.00p | 251.00p | 255.00p | 2509 |
07/09/2016 | 255.00p | 255.00p | 253.00p | 255.00p | 800 |
06/09/2016 | 255.00p | 257.00p | 255.00p | 255.00p | 1750 |
05/09/2016 | 255.00p | 255.00p | 253.20p | 255.00p | 1300 |
02/09/2016 | 255.00p | 257.00p | 255.00p | 255.00p | 2200 |
01/09/2016 | 256.00p | 256.00p | 253.20p | 255.00p | 1500 |
31/08/2016 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
30/08/2016 | 256.00p | 256.00p | 254.50p | 256.00p | 359 |
26/08/2016 | 255.00p | 258.50p | 254.50p | 256.00p | 1337 |
25/08/2016 | 253.50p | 256.13p | 253.50p | 255.00p | 7660 |
24/08/2016 | 256.00p | 259.80p | 250.00p | 253.50p | 12624 |
23/08/2016 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
22/08/2016 | 256.00p | 256.00p | 256.00p | 256.00p | 10000 |
19/08/2016 | 256.00p | 259.40p | 255.00p | 255.00p | 1000 |
18/08/2016 | 255.00p | 260.00p | 255.00p | 256.00p | 17525 |
17/08/2016 | 254.00p | 258.00p | 254.00p | 255.00p | 2321 |
16/08/2016 | 252.50p | 256.00p | 252.50p | 254.00p | 2000 |
15/08/2016 | 252.50p | 255.00p | 252.50p | 252.50p | 4271 |
12/08/2016 | 248.50p | 255.00p | 247.00p | 252.50p | 20765 |
11/08/2016 | 248.50p | 251.30p | 248.50p | 248.50p | 3500 |
10/08/2016 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
09/08/2016 | 256.50p | 256.50p | 248.50p | 248.50p | 9452 |
08/08/2016 | 257.50p | 258.00p | 256.50p | 256.50p | 1977 |
05/08/2016 | 257.50p | 259.50p | 255.00p | 257.50p | 6458 |
04/08/2016 | 257.50p | 259.25p | 257.50p | 257.50p | 284 |
03/08/2016 | 257.50p | 259.50p | 257.50p | 257.50p | 4599 |
02/08/2016 | 262.50p | 265.00p | 257.50p | 257.50p | 4393 |
01/08/2016 | 262.50p | 267.00p | 262.50p | 262.50p | 2440 |
29/07/2016 | 262.50p | 262.50p | 260.30p | 262.50p | 783 |
28/07/2016 | 262.50p | 262.50p | 260.70p | 262.50p | 1507 |
27/07/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 4420 |
26/07/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 3012 |
25/07/2016 | 262.50p | 262.50p | 261.25p | 262.50p | 2130 |
22/07/2016 | 265.00p | 265.00p | 262.00p | 262.50p | 4415 |
21/07/2016 | 265.00p | 265.00p | 262.00p | 265.00p | 191 |
*Close Price adjusted for both dividends and splits