Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 447.00p | 452.00p | 442.00p | 445.00p | 13146 |
15/02/2018 | 452.00p | 454.00p | 444.00p | 447.00p | 7179 |
14/02/2018 | 452.00p | 459.00p | 446.00p | 452.00p | 10848 |
13/02/2018 | 452.00p | 460.00p | 452.00p | 452.00p | 43304 |
12/02/2018 | 452.00p | 460.00p | 451.00p | 452.00p | 12133 |
09/02/2018 | 452.00p | 460.00p | 446.24p | 452.00p | 5882 |
08/02/2018 | 457.00p | 457.80p | 447.00p | 452.00p | 5853 |
07/02/2018 | 433.00p | 460.00p | 433.00p | 460.00p | 20480 |
06/02/2018 | 461.00p | 461.00p | 422.40p | 433.00p | 36196 |
05/02/2018 | 468.00p | 472.00p | 456.00p | 465.00p | 9563 |
02/02/2018 | 477.00p | 480.00p | 460.00p | 468.00p | 16055 |
01/02/2018 | 487.00p | 490.00p | 476.00p | 478.00p | 34007 |
31/01/2018 | 488.00p | 493.60p | 482.51p | 487.00p | 103010 |
30/01/2018 | 488.00p | 494.22p | 481.11p | 488.00p | 8163 |
29/01/2018 | 490.00p | 496.00p | 462.00p | 488.00p | 52284 |
26/01/2018 | 470.00p | 496.00p | 470.00p | 493.00p | 34504 |
25/01/2018 | 475.00p | 480.00p | 468.00p | 470.00p | 30923 |
24/01/2018 | 445.00p | 484.00p | 445.00p | 475.00p | 106318 |
23/01/2018 | 440.00p | 448.00p | 434.15p | 440.00p | 39932 |
22/01/2018 | 440.00p | 445.37p | 432.00p | 440.00p | 8686 |
19/01/2018 | 440.00p | 444.80p | 432.00p | 440.00p | 50615 |
18/01/2018 | 440.00p | 448.00p | 435.00p | 440.00p | 40296 |
17/01/2018 | 433.00p | 450.00p | 433.00p | 440.00p | 8011 |
16/01/2018 | 427.00p | 439.86p | 420.00p | 433.00p | 10342 |
15/01/2018 | 430.00p | 434.00p | 426.00p | 427.00p | 3491 |
12/01/2018 | 425.00p | 434.00p | 425.00p | 430.00p | 18190 |
11/01/2018 | 425.00p | 430.00p | 425.00p | 425.00p | 20004 |
10/01/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 4669 |
09/01/2018 | 425.00p | 427.30p | 425.00p | 425.00p | 4520 |
08/01/2018 | 423.00p | 430.00p | 423.00p | 425.00p | 6252 |
05/01/2018 | 423.00p | 430.00p | 423.00p | 423.00p | 1778 |
04/01/2018 | 426.00p | 430.00p | 421.11p | 423.00p | 1953 |
03/01/2018 | 400.00p | 426.00p | 400.00p | 425.00p | 13853 |
02/01/2018 | 400.00p | 408.00p | 393.00p | 400.00p | 3833 |
29/12/2017 | 397.50p | 400.00p | 397.50p | 397.50p | 3680 |
28/12/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
27/12/2017 | 395.00p | 398.00p | 390.10p | 395.00p | 2131 |
22/12/2017 | 395.00p | 398.00p | 390.00p | 395.00p | 1317 |
21/12/2017 | 392.50p | 398.00p | 390.00p | 395.00p | 5423 |
20/12/2017 | 392.50p | 395.00p | 390.01p | 392.50p | 2070 |
19/12/2017 | 402.50p | 406.85p | 390.00p | 392.50p | 8068 |
18/12/2017 | 402.50p | 407.00p | 395.00p | 402.50p | 10115 |
15/12/2017 | 402.50p | 407.00p | 397.25p | 402.50p | 1998 |
14/12/2017 | 400.00p | 406.00p | 397.25p | 402.50p | 5350 |
13/12/2017 | 400.00p | 410.00p | 391.01p | 402.50p | 9039 |
12/12/2017 | 392.50p | 404.70p | 390.00p | 400.00p | 14227 |
11/12/2017 | 400.00p | 400.00p | 390.00p | 392.50p | 9083 |
08/12/2017 | 400.00p | 400.00p | 399.75p | 400.00p | 2758 |
07/12/2017 | 405.00p | 405.00p | 395.00p | 400.00p | 5994 |
06/12/2017 | 405.00p | 407.00p | 400.00p | 405.00p | 2213 |
05/12/2017 | 405.00p | 405.00p | 400.00p | 405.00p | 3089 |
04/12/2017 | 402.50p | 405.00p | 400.00p | 405.00p | 4198 |
01/12/2017 | 415.00p | 415.00p | 395.00p | 402.50p | 9960 |
30/11/2017 | 417.50p | 417.50p | 411.00p | 415.00p | 2599 |
29/11/2017 | 430.00p | 430.00p | 416.00p | 417.50p | 8971 |
28/11/2017 | 430.00p | 430.00p | 425.00p | 430.00p | 2645 |
27/11/2017 | 430.00p | 435.00p | 425.00p | 430.00p | 4054 |
24/11/2017 | 435.00p | 435.00p | 425.00p | 430.00p | 4079 |
23/11/2017 | 437.50p | 442.00p | 431.00p | 435.00p | 23552 |
22/11/2017 | 440.00p | 443.30p | 432.25p | 437.50p | 1913 |
21/11/2017 | 442.50p | 450.00p | 439.90p | 440.00p | 2641 |
20/11/2017 | 442.50p | 450.00p | 435.00p | 442.50p | 1541 |
17/11/2017 | 437.50p | 445.00p | 426.00p | 442.50p | 31251 |
16/11/2017 | 452.50p | 454.90p | 435.94p | 437.50p | 22104 |
15/11/2017 | 457.50p | 460.00p | 451.00p | 455.00p | 15938 |
14/11/2017 | 457.50p | 460.00p | 450.00p | 455.00p | 15422 |
13/11/2017 | 460.00p | 465.00p | 455.00p | 457.50p | 14109 |
10/11/2017 | 455.00p | 465.00p | 455.00p | 457.50p | 7425 |
09/11/2017 | 455.00p | 460.00p | 450.00p | 455.00p | 4645 |
08/11/2017 | 445.00p | 459.90p | 444.00p | 455.00p | 13666 |
07/11/2017 | 432.50p | 449.50p | 432.50p | 447.50p | 26374 |
06/11/2017 | 432.50p | 440.00p | 431.01p | 432.50p | 9228 |
03/11/2017 | 432.50p | 439.00p | 430.00p | 432.50p | 8596 |
02/11/2017 | 432.50p | 440.00p | 431.01p | 432.50p | 2708 |
01/11/2017 | 420.00p | 440.00p | 420.00p | 432.50p | 34089 |
31/10/2017 | 422.50p | 425.00p | 420.00p | 420.00p | 4632 |
30/10/2017 | 417.50p | 425.00p | 417.50p | 420.00p | 15907 |
27/10/2017 | 417.50p | 425.00p | 415.00p | 417.50p | 16499 |
26/10/2017 | 417.50p | 425.00p | 410.00p | 417.50p | 31912 |
25/10/2017 | 417.50p | 425.00p | 416.11p | 417.50p | 6287 |
24/10/2017 | 417.50p | 425.00p | 415.33p | 417.50p | 51151 |
23/10/2017 | 417.50p | 420.01p | 415.00p | 417.50p | 15629 |
20/10/2017 | 412.50p | 420.25p | 412.50p | 417.50p | 134536 |
19/10/2017 | 412.50p | 417.50p | 410.15p | 412.50p | 1966 |
18/10/2017 | 410.00p | 420.00p | 410.00p | 412.50p | 9078 |
17/10/2017 | 410.00p | 415.00p | 410.00p | 410.00p | 2406 |
16/10/2017 | 410.00p | 415.00p | 410.00p | 410.00p | 22671 |
13/10/2017 | 410.00p | 410.00p | 410.00p | 410.00p | 9409 |
12/10/2017 | 410.00p | 410.00p | 410.00p | 410.00p | 3459 |
11/10/2017 | 407.50p | 410.00p | 407.50p | 410.00p | 22216 |
10/10/2017 | 407.50p | 407.50p | 407.50p | 407.50p | 7942 |
09/10/2017 | 407.50p | 407.50p | 407.50p | 407.50p | 17602 |
06/10/2017 | 402.50p | 410.00p | 402.50p | 407.50p | 291492 |
05/10/2017 | 400.00p | 402.50p | 400.00p | 402.50p | 14884 |
04/10/2017 | 400.00p | 400.00p | 395.00p | 400.00p | 23888 |
03/10/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 1774 |
02/10/2017 | 402.50p | 402.50p | 395.00p | 400.00p | 9834 |
29/09/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 9859 |
28/09/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 4019 |
27/09/2017 | 405.00p | 405.00p | 402.50p | 402.50p | 13126 |
26/09/2017 | 380.00p | 407.50p | 380.00p | 405.00p | 128422 |
25/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 23044 |
22/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 22033 |
21/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 14482 |
20/09/2017 | 375.00p | 380.00p | 375.00p | 380.00p | 286117 |
19/09/2017 | 347.50p | 375.00p | 336.00p | 375.00p | 125624 |
18/09/2017 | 337.50p | 337.50p | 336.00p | 336.00p | 7090 |
15/09/2017 | 347.50p | 347.50p | 337.50p | 337.50p | 66937 |
14/09/2017 | 350.00p | 350.00p | 347.50p | 347.50p | 10188 |
13/09/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 724 |
12/09/2017 | 347.50p | 350.00p | 347.50p | 350.00p | 4230 |
11/09/2017 | 350.00p | 347.50p | 347.50p | 347.50p | 21444 |
08/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 6389 |
07/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 2985 |
06/09/2017 | 356.00p | 356.50p | 343.50p | 347.50p | 19924 |
05/09/2017 | 356.50p | 360.00p | 355.00p | 356.50p | 366 |
04/09/2017 | 358.00p | 358.00p | 355.00p | 356.50p | 7529 |
01/09/2017 | 356.50p | 356.50p | 356.00p | 356.50p | 6951 |
31/08/2017 | 356.50p | 356.50p | 356.50p | 356.50p | 10451 |
30/08/2017 | 356.50p | 356.50p | 356.50p | 356.50p | 2591 |
29/08/2017 | 359.00p | 356.50p | 356.50p | 356.50p | 6166 |
25/08/2017 | 359.00p | 356.50p | 356.50p | 356.50p | 14106 |
24/08/2017 | 356.50p | 356.50p | 356.50p | 356.50p | 4537 |
23/08/2017 | 356.50p | 356.50p | 356.50p | 356.50p | 11217 |
22/08/2017 | 356.50p | 356.50p | 356.50p | 356.50p | 17394 |
21/08/2017 | 355.00p | 356.50p | 355.00p | 356.50p | 10163 |
18/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 4919 |
17/08/2017 | 355.00p | 355.00p | 352.50p | 355.00p | 6356 |
16/08/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 12055 |
15/08/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 5875 |
14/08/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 11320 |
11/08/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 9534 |
10/08/2017 | 354.00p | 355.00p | 352.50p | 352.50p | 7203 |
09/08/2017 | 354.00p | 354.00p | 354.00p | 354.00p | 21854 |
08/08/2017 | 354.00p | 354.00p | 354.00p | 354.00p | 10819 |
07/08/2017 | 354.00p | 354.00p | 354.00p | 354.00p | 16537 |
04/08/2017 | 352.50p | 354.00p | 352.50p | 354.00p | 39915 |
03/08/2017 | 352.50p | 355.00p | 352.50p | 352.50p | 10948 |
02/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 31849 |
01/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 21502 |
31/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 7013 |
28/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 10721 |
27/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 19561 |
26/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 9266 |
25/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 17960 |
24/07/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 26751 |
21/07/2017 | 357.50p | 355.00p | 355.00p | 355.00p | 12465 |
20/07/2017 | 352.50p | 355.00p | 352.50p | 355.00p | 6040 |
19/07/2017 | 345.00p | 352.50p | 345.00p | 352.50p | 18450 |
18/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 10006 |
17/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 18860 |
14/07/2017 | 342.50p | 345.00p | 342.50p | 345.00p | 6773 |
13/07/2017 | 342.50p | 347.50p | 342.50p | 342.50p | 4188 |
12/07/2017 | 345.00p | 347.50p | 345.00p | 347.50p | 20571 |
11/07/2017 | 345.00p | 345.00p | 342.50p | 345.00p | 9282 |
10/07/2017 | 342.50p | 345.00p | 342.50p | 345.00p | 21593 |
07/07/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 9943 |
06/07/2017 | 342.50p | 342.50p | 337.50p | 342.50p | 6594 |
05/07/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 8759 |
04/07/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 31923 |
03/07/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 24882 |
30/06/2017 | 342.50p | 342.50p | 337.50p | 342.50p | 17297 |
29/06/2017 | 327.50p | 342.50p | 327.50p | 342.50p | 92552 |
28/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 21670 |
27/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 4896 |
26/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 12181 |
23/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 2728 |
22/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
21/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
20/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
19/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
16/06/2017 | 327.50p | 328.90p | 326.55p | 327.50p | 9875 |
15/06/2017 | 327.50p | 332.50p | 327.50p | 327.50p | 1057 |
14/06/2017 | 327.50p | 328.90p | 326.55p | 327.50p | 2936 |
13/06/2017 | 327.50p | 329.00p | 327.50p | 327.50p | 25262 |
12/06/2017 | 327.50p | 329.50p | 326.55p | 327.50p | 6482 |
09/06/2017 | 327.50p | 330.00p | 326.25p | 327.50p | 341734 |
08/06/2017 | 327.50p | 327.50p | 326.25p | 327.50p | 1848 |
07/06/2017 | 327.50p | 329.38p | 326.55p | 327.50p | 11185 |
06/06/2017 | 327.50p | 329.38p | 326.55p | 327.50p | 4833 |
05/06/2017 | 327.50p | 329.49p | 326.55p | 327.50p | 10334 |
02/06/2017 | 327.50p | 329.49p | 326.75p | 327.50p | 19520 |
01/06/2017 | 327.50p | 329.49p | 326.75p | 327.50p | 6857 |
31/05/2017 | 327.50p | 329.49p | 327.00p | 327.50p | 20990 |
30/05/2017 | 327.50p | 332.50p | 325.00p | 327.50p | 14595 |
26/05/2017 | 327.50p | 327.50p | 325.03p | 327.50p | 13521 |
25/05/2017 | 327.50p | 332.50p | 326.75p | 327.50p | 868 |
24/05/2017 | 327.50p | 330.00p | 326.55p | 327.50p | 13371 |
23/05/2017 | 330.00p | 330.00p | 327.50p | 327.50p | 43518 |
22/05/2017 | 330.00p | 332.50p | 328.00p | 330.00p | 5057 |
19/05/2017 | 330.00p | 332.50p | 325.00p | 330.00p | 25655 |
18/05/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 22201 |
17/05/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 17464 |
16/05/2017 | 327.50p | 334.00p | 325.00p | 330.00p | 13545 |
15/05/2017 | 325.00p | 330.00p | 325.00p | 327.50p | 32134 |
12/05/2017 | 325.00p | 330.00p | 325.00p | 325.00p | 11420 |
11/05/2017 | 325.00p | 330.00p | 325.00p | 325.00p | 4963 |
10/05/2017 | 325.00p | 330.00p | 322.11p | 325.00p | 11482 |
09/05/2017 | 320.00p | 326.54p | 320.00p | 325.00p | 6711 |
08/05/2017 | 320.00p | 325.00p | 320.00p | 320.00p | 20656 |
*Close Price adjusted for both dividends and splits