Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 320.00p | 325.00p | 320.00p | 320.00p | 11933 |
04/05/2017 | 320.00p | 324.95p | 320.00p | 320.00p | 6763 |
03/05/2017 | 320.00p | 323.00p | 317.50p | 320.00p | 19486 |
02/05/2017 | 317.50p | 320.00p | 317.50p | 317.50p | 14166 |
28/04/2017 | 322.50p | 323.37p | 317.00p | 317.50p | 27100 |
27/04/2017 | 315.00p | 326.70p | 315.00p | 322.50p | 43189 |
26/04/2017 | 310.00p | 319.00p | 310.00p | 315.00p | 148838 |
25/04/2017 | 310.00p | 315.00p | 310.00p | 310.00p | 6330 |
24/04/2017 | 310.00p | 315.00p | 310.00p | 310.00p | 11342 |
21/04/2017 | 305.00p | 312.00p | 305.00p | 310.00p | 12964 |
20/04/2017 | 305.00p | 310.00p | 305.00p | 305.00p | 11474 |
19/04/2017 | 305.00p | 310.00p | 301.11p | 305.00p | 21504 |
18/04/2017 | 320.00p | 320.00p | 305.00p | 305.00p | 23120 |
13/04/2017 | 320.00p | 325.00p | 315.00p | 317.50p | 55164 |
12/04/2017 | 310.00p | 321.00p | 310.00p | 317.50p | 28257 |
11/04/2017 | 310.00p | 316.00p | 309.67p | 310.00p | 16629 |
10/04/2017 | 305.00p | 315.00p | 303.00p | 310.00p | 27657 |
07/04/2017 | 305.00p | 310.00p | 305.00p | 305.00p | 14042 |
06/04/2017 | 305.00p | 306.40p | 302.00p | 305.00p | 1648 |
05/04/2017 | 305.00p | 310.00p | 300.00p | 305.00p | 22483 |
04/04/2017 | 307.00p | 307.80p | 301.00p | 305.00p | 7146 |
03/04/2017 | 310.00p | 310.00p | 301.00p | 307.00p | 20500 |
31/03/2017 | 310.00p | 310.00p | 305.50p | 310.00p | 3300 |
30/03/2017 | 315.00p | 315.50p | 305.00p | 310.00p | 28428 |
29/03/2017 | 315.00p | 315.50p | 310.03p | 315.00p | 16243 |
28/03/2017 | 315.00p | 318.75p | 310.00p | 315.00p | 33583 |
27/03/2017 | 310.00p | 319.90p | 310.00p | 315.00p | 43313 |
24/03/2017 | 310.00p | 314.95p | 308.30p | 310.00p | 32853 |
23/03/2017 | 307.50p | 314.95p | 307.50p | 310.00p | 8348 |
22/03/2017 | 307.50p | 315.00p | 305.00p | 307.50p | 18642 |
21/03/2017 | 305.00p | 315.00p | 305.00p | 310.00p | 17553 |
20/03/2017 | 300.00p | 310.00p | 295.00p | 305.00p | 48569 |
17/03/2017 | 295.00p | 305.00p | 295.00p | 300.00p | 24829 |
16/03/2017 | 295.00p | 302.60p | 295.00p | 295.00p | 12937 |
15/03/2017 | 292.50p | 295.00p | 290.55p | 295.00p | 22543 |
14/03/2017 | 290.00p | 295.00p | 290.00p | 292.50p | 44376 |
13/03/2017 | 290.00p | 300.00p | 285.00p | 290.00p | 19629 |
10/03/2017 | 305.00p | 305.00p | 290.00p | 290.00p | 42613 |
09/03/2017 | 305.00p | 306.00p | 300.00p | 305.00p | 12363 |
08/03/2017 | 305.00p | 308.90p | 300.03p | 305.00p | 30080 |
07/03/2017 | 310.00p | 313.90p | 300.00p | 300.00p | 19917 |
06/03/2017 | 310.00p | 314.00p | 307.11p | 310.00p | 32759 |
03/03/2017 | 305.00p | 310.00p | 302.11p | 307.50p | 30675 |
02/03/2017 | 295.00p | 312.00p | 295.00p | 305.00p | 65155 |
01/03/2017 | 280.00p | 299.95p | 280.00p | 295.00p | 62146 |
28/02/2017 | 285.00p | 285.00p | 276.11p | 280.00p | 20399 |
27/02/2017 | 272.50p | 290.00p | 271.55p | 285.00p | 35183 |
24/02/2017 | 270.00p | 280.00p | 267.30p | 277.50p | 1623773 |
23/02/2017 | 270.00p | 270.00p | 267.30p | 270.00p | 2627 |
22/02/2017 | 270.00p | 274.00p | 267.30p | 270.00p | 7398 |
21/02/2017 | 270.00p | 273.00p | 265.00p | 270.00p | 15341 |
20/02/2017 | 270.00p | 275.00p | 265.50p | 270.00p | 14277 |
17/02/2017 | 272.50p | 274.99p | 268.11p | 270.00p | 21549 |
16/02/2017 | 272.50p | 274.99p | 268.55p | 272.50p | 9094 |
15/02/2017 | 272.50p | 274.99p | 272.50p | 272.50p | 4561 |
14/02/2017 | 272.50p | 279.95p | 271.00p | 272.50p | 107010 |
13/02/2017 | 272.50p | 274.99p | 271.00p | 272.50p | 3693 |
10/02/2017 | 272.50p | 274.99p | 270.00p | 272.50p | 1047 |
09/02/2017 | 272.50p | 275.05p | 267.00p | 272.50p | 10028 |
08/02/2017 | 272.50p | 278.55p | 272.50p | 272.50p | 6260 |
07/02/2017 | 272.50p | 273.90p | 272.50p | 272.50p | 6825 |
06/02/2017 | 272.50p | 274.44p | 268.00p | 272.50p | 9318 |
03/02/2017 | 270.00p | 279.00p | 266.00p | 272.50p | 46620 |
02/02/2017 | 272.50p | 275.00p | 261.70p | 270.00p | 34858 |
01/02/2017 | 280.00p | 285.00p | 277.00p | 280.00p | 5860 |
31/01/2017 | 285.00p | 285.00p | 277.00p | 280.00p | 16032 |
30/01/2017 | 285.00p | 285.00p | 280.03p | 282.50p | 11103 |
27/01/2017 | 285.00p | 290.00p | 282.66p | 285.00p | 14434 |
26/01/2017 | 285.00p | 285.00p | 283.00p | 285.00p | 507 |
25/01/2017 | 283.50p | 286.95p | 282.00p | 285.00p | 15336 |
24/01/2017 | 291.00p | 292.00p | 282.00p | 282.50p | 13805 |
23/01/2017 | 291.00p | 293.00p | 289.00p | 291.00p | 6047 |
20/01/2017 | 291.00p | 293.90p | 289.64p | 291.00p | 4951 |
19/01/2017 | 291.00p | 291.00p | 287.00p | 291.00p | 3029 |
18/01/2017 | 292.00p | 294.00p | 285.00p | 291.00p | 24648 |
17/01/2017 | 291.00p | 291.00p | 287.00p | 291.00p | 6848 |
16/01/2017 | 295.00p | 295.00p | 291.00p | 291.00p | 5889 |
13/01/2017 | 291.00p | 295.00p | 288.00p | 292.50p | 20781 |
12/01/2017 | 287.50p | 295.00p | 287.50p | 291.00p | 15968 |
11/01/2017 | 285.00p | 290.00p | 285.00p | 285.00p | 12581 |
10/01/2017 | 287.50p | 290.00p | 285.00p | 285.00p | 13284 |
09/01/2017 | 287.50p | 289.95p | 284.58p | 285.00p | 24521 |
06/01/2017 | 287.50p | 290.00p | 280.00p | 285.00p | 6332 |
05/01/2017 | 287.50p | 291.25p | 285.00p | 285.00p | 4814 |
04/01/2017 | 287.50p | 292.00p | 280.50p | 287.50p | 6753 |
03/01/2017 | 287.50p | 292.00p | 283.55p | 287.50p | 9960 |
30/12/2016 | 290.50p | 292.95p | 280.70p | 288.50p | 10150 |
29/12/2016 | 272.50p | 290.50p | 272.50p | 290.50p | 16769 |
28/12/2016 | 272.50p | 279.95p | 272.50p | 272.50p | 618 |
23/12/2016 | 272.50p | 278.00p | 270.55p | 272.50p | 4408 |
22/12/2016 | 272.50p | 279.95p | 270.55p | 272.50p | 7984 |
21/12/2016 | 272.50p | 279.00p | 268.00p | 272.50p | 9457 |
20/12/2016 | 275.00p | 275.00p | 270.00p | 272.50p | 3000 |
19/12/2016 | 272.50p | 280.00p | 271.00p | 275.00p | 10067 |
16/12/2016 | 272.50p | 280.00p | 270.00p | 272.50p | 7560 |
15/12/2016 | 272.50p | 278.90p | 267.20p | 272.50p | 11763 |
14/12/2016 | 262.50p | 275.00p | 257.60p | 272.50p | 26809 |
13/12/2016 | 262.50p | 270.00p | 262.50p | 262.50p | 11027 |
12/12/2016 | 262.50p | 269.00p | 257.60p | 262.50p | 34676 |
09/12/2016 | 262.50p | 267.00p | 256.75p | 262.50p | 14830 |
08/12/2016 | 262.50p | 267.65p | 256.75p | 262.50p | 13217 |
07/12/2016 | 262.50p | 262.50p | 258.15p | 262.50p | 3800 |
06/12/2016 | 257.50p | 270.00p | 250.30p | 262.50p | 30082 |
05/12/2016 | 257.50p | 259.65p | 257.50p | 257.50p | 5011 |
02/12/2016 | 262.50p | 263.00p | 248.00p | 257.50p | 48045 |
01/12/2016 | 262.50p | 267.50p | 255.10p | 262.50p | 11653 |
30/11/2016 | 265.00p | 265.00p | 255.00p | 262.50p | 12606 |
29/11/2016 | 277.50p | 281.25p | 262.00p | 265.00p | 15500 |
28/11/2016 | 277.50p | 281.25p | 270.03p | 277.50p | 2304 |
25/11/2016 | 280.00p | 282.00p | 270.00p | 277.50p | 9713 |
24/11/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 7990 |
23/11/2016 | 280.00p | 282.50p | 275.26p | 280.00p | 3302 |
22/11/2016 | 280.00p | 283.00p | 275.26p | 280.00p | 29317 |
21/11/2016 | 282.50p | 282.50p | 275.26p | 280.00p | 1470 |
18/11/2016 | 282.50p | 282.50p | 275.26p | 280.00p | 3768 |
17/11/2016 | 282.50p | 282.50p | 275.20p | 280.00p | 4246 |
16/11/2016 | 280.00p | 282.50p | 280.00p | 280.00p | 2093 |
15/11/2016 | 280.00p | 284.50p | 275.03p | 280.00p | 15097 |
14/11/2016 | 280.00p | 282.50p | 275.20p | 280.00p | 6376 |
11/11/2016 | 280.00p | 282.65p | 275.20p | 280.00p | 19067 |
10/11/2016 | 265.00p | 288.50p | 265.00p | 282.50p | 62864 |
09/11/2016 | 257.50p | 270.00p | 250.00p | 262.50p | 20175 |
08/11/2016 | 275.00p | 275.00p | 267.50p | 267.50p | 5925 |
07/11/2016 | 275.00p | 277.00p | 270.55p | 275.00p | 6522 |
04/11/2016 | 277.50p | 277.50p | 270.00p | 275.00p | 6953 |
03/11/2016 | 277.50p | 281.10p | 271.88p | 277.50p | 14187 |
02/11/2016 | 277.50p | 277.50p | 270.00p | 277.50p | 9089 |
01/11/2016 | 277.50p | 277.85p | 277.50p | 277.50p | 4831 |
31/10/2016 | 277.50p | 277.85p | 270.00p | 277.50p | 3646 |
28/10/2016 | 277.50p | 282.00p | 270.00p | 277.50p | 7612 |
27/10/2016 | 277.50p | 282.00p | 270.00p | 277.50p | 3006 |
26/10/2016 | 282.50p | 283.48p | 275.00p | 277.50p | 5827 |
25/10/2016 | 282.50p | 286.50p | 279.50p | 282.50p | 3807 |
24/10/2016 | 292.50p | 292.50p | 279.50p | 282.50p | 21094 |
21/10/2016 | 302.50p | 302.50p | 285.00p | 292.50p | 27538 |
20/10/2016 | 302.50p | 303.30p | 295.00p | 302.50p | 7338 |
19/10/2016 | 307.50p | 312.75p | 300.00p | 302.50p | 18218 |
18/10/2016 | 302.50p | 310.00p | 298.00p | 307.50p | 15428 |
17/10/2016 | 292.50p | 310.00p | 290.00p | 302.50p | 32161 |
14/10/2016 | 287.50p | 294.00p | 285.35p | 290.00p | 14068 |
13/10/2016 | 277.50p | 293.07p | 272.55p | 287.50p | 21813 |
12/10/2016 | 272.50p | 285.00p | 268.10p | 277.50p | 22327 |
11/10/2016 | 265.00p | 275.00p | 265.00p | 272.50p | 17092 |
10/10/2016 | 257.50p | 270.00p | 257.50p | 265.00p | 8526 |
07/10/2016 | 255.00p | 264.98p | 250.00p | 257.50p | 18511 |
06/10/2016 | 255.00p | 260.00p | 255.00p | 255.00p | 7721 |
05/10/2016 | 257.50p | 260.00p | 255.00p | 255.00p | 12238 |
04/10/2016 | 250.00p | 264.94p | 250.00p | 257.50p | 24230 |
03/10/2016 | 250.00p | 255.00p | 250.00p | 250.00p | 15513 |
30/09/2016 | 250.00p | 254.94p | 250.00p | 250.00p | 8631 |
29/09/2016 | 252.50p | 255.00p | 250.00p | 250.00p | 5776 |
28/09/2016 | 247.50p | 255.00p | 245.27p | 254.00p | 14870 |
27/09/2016 | 247.50p | 254.28p | 241.15p | 247.50p | 15178 |
26/09/2016 | 245.00p | 252.21p | 240.15p | 247.50p | 10225 |
23/09/2016 | 245.00p | 246.77p | 240.15p | 245.00p | 8721 |
22/09/2016 | 245.00p | 248.00p | 240.10p | 245.00p | 8902 |
21/09/2016 | 243.50p | 249.48p | 240.10p | 245.00p | 13338 |
20/09/2016 | 245.00p | 245.60p | 240.00p | 243.50p | 34326 |
19/09/2016 | 245.00p | 245.00p | 240.00p | 245.00p | 9106 |
16/09/2016 | 247.50p | 254.00p | 240.29p | 245.00p | 112789 |
15/09/2016 | 245.00p | 251.70p | 240.00p | 247.50p | 17092 |
14/09/2016 | 262.50p | 269.30p | 240.00p | 245.00p | 192078 |
13/09/2016 | 262.50p | 267.00p | 259.50p | 265.00p | 11934 |
12/09/2016 | 262.50p | 262.75p | 256.50p | 262.50p | 8076 |
09/09/2016 | 262.50p | 262.85p | 255.00p | 262.50p | 9447 |
08/09/2016 | 262.50p | 265.00p | 262.50p | 262.50p | 3269 |
07/09/2016 | 262.50p | 262.50p | 256.50p | 262.50p | 4940 |
06/09/2016 | 262.50p | 263.50p | 257.00p | 262.50p | 18714 |
05/09/2016 | 262.50p | 264.50p | 256.70p | 262.50p | 26312 |
02/09/2016 | 262.50p | 264.50p | 256.70p | 262.50p | 3924 |
01/09/2016 | 262.50p | 264.50p | 262.00p | 262.50p | 14056 |
31/08/2016 | 262.50p | 264.50p | 255.00p | 262.50p | 5539 |
30/08/2016 | 265.00p | 265.00p | 255.00p | 262.50p | 11042 |
26/08/2016 | 262.50p | 265.50p | 260.00p | 265.00p | 20952 |
25/08/2016 | 262.50p | 265.00p | 262.00p | 262.50p | 8321 |
24/08/2016 | 260.00p | 264.75p | 259.00p | 262.50p | 18287 |
23/08/2016 | 267.50p | 274.00p | 260.00p | 260.00p | 406 |
22/08/2016 | 267.50p | 274.00p | 265.50p | 267.50p | 4836 |
19/08/2016 | 267.50p | 275.00p | 261.00p | 267.50p | 42037 |
18/08/2016 | 260.00p | 275.00p | 259.10p | 267.50p | 6726 |
17/08/2016 | 255.00p | 263.00p | 255.00p | 260.00p | 5754 |
16/08/2016 | 255.00p | 255.00p | 253.60p | 255.00p | 3892 |
15/08/2016 | 252.50p | 260.00p | 249.95p | 255.00p | 9989 |
12/08/2016 | 252.50p | 260.00p | 249.60p | 252.50p | 5721 |
11/08/2016 | 247.50p | 260.00p | 240.00p | 252.50p | 12249 |
10/08/2016 | 247.50p | 252.00p | 243.00p | 247.50p | 7966 |
09/08/2016 | 247.50p | 253.00p | 243.35p | 247.50p | 3846 |
08/08/2016 | 247.50p | 254.50p | 243.00p | 247.50p | 9881 |
05/08/2016 | 247.50p | 254.50p | 243.00p | 247.50p | 5469 |
04/08/2016 | 247.50p | 254.50p | 244.11p | 247.50p | 13801 |
03/08/2016 | 247.50p | 255.00p | 242.55p | 247.50p | 17996 |
02/08/2016 | 247.50p | 255.00p | 242.50p | 247.50p | 4012 |
01/08/2016 | 247.50p | 255.00p | 242.28p | 247.50p | 9059 |
29/07/2016 | 247.50p | 252.90p | 241.55p | 247.50p | 13438 |
28/07/2016 | 247.50p | 255.00p | 242.55p | 247.50p | 19424 |
27/07/2016 | 247.50p | 255.00p | 242.15p | 247.50p | 19815 |
26/07/2016 | 247.50p | 248.75p | 241.80p | 247.50p | 9915 |
25/07/2016 | 247.50p | 255.00p | 241.66p | 247.50p | 23771 |
22/07/2016 | 247.50p | 248.75p | 241.50p | 247.50p | 15420 |
21/07/2016 | 247.50p | 249.00p | 246.25p | 247.50p | 45715 |
*Close Price adjusted for both dividends and splits