Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2017 | 440.00p | 453.50p | 425.00p | 440.00p | 4365 |
26/04/2017 | 440.00p | 443.00p | 440.00p | 440.00p | 781 |
25/04/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/04/2017 | 440.00p | 440.00p | 425.00p | 440.00p | 1177 |
21/04/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
20/04/2017 | 440.00p | 446.00p | 428.16p | 440.00p | 2179 |
19/04/2017 | 440.00p | 442.40p | 440.00p | 440.00p | 1353 |
18/04/2017 | 440.00p | 442.40p | 440.00p | 440.00p | 270 |
13/04/2017 | 440.00p | 443.00p | 426.00p | 440.00p | 5281 |
12/04/2017 | 440.00p | 440.00p | 425.00p | 440.00p | 2000 |
11/04/2017 | 440.00p | 444.50p | 440.00p | 440.00p | 1000 |
10/04/2017 | 440.00p | 446.00p | 425.00p | 440.00p | 3890 |
07/04/2017 | 437.50p | 446.00p | 426.00p | 440.00p | 1325 |
06/04/2017 | 442.50p | 447.50p | 426.00p | 437.50p | 2899 |
05/04/2017 | 442.50p | 453.91p | 431.25p | 442.50p | 1594 |
04/04/2017 | 442.50p | 447.50p | 430.00p | 442.50p | 318 |
03/04/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
31/03/2017 | 442.50p | 447.35p | 436.58p | 442.50p | 1220 |
30/03/2017 | 440.00p | 442.50p | 440.00p | 442.50p | 0 |
29/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
28/03/2017 | 440.00p | 447.77p | 440.00p | 440.00p | 1937 |
27/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
23/03/2017 | 442.50p | 444.80p | 430.00p | 440.00p | 1147 |
22/03/2017 | 442.50p | 449.50p | 442.50p | 442.50p | 569 |
21/03/2017 | 442.50p | 450.00p | 438.75p | 442.50p | 2275 |
20/03/2017 | 442.50p | 450.50p | 442.50p | 442.50p | 572 |
17/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
16/03/2017 | 442.50p | 446.25p | 442.50p | 442.50p | 670 |
15/03/2017 | 442.50p | 446.25p | 442.50p | 442.50p | 177 |
14/03/2017 | 442.50p | 450.00p | 442.50p | 442.50p | 3500 |
13/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 6000 |
10/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
09/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
08/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
07/03/2017 | 445.00p | 450.50p | 431.31p | 442.50p | 1299 |
06/03/2017 | 450.00p | 450.00p | 440.00p | 445.00p | 2000 |
03/03/2017 | 445.00p | 450.00p | 435.00p | 450.00p | 346 |
02/03/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
01/03/2017 | 445.00p | 445.00p | 436.00p | 445.00p | 1000 |
28/02/2017 | 475.00p | 475.00p | 431.00p | 445.00p | 8270 |
27/02/2017 | 475.00p | 475.00p | 465.50p | 475.00p | 1662 |
24/02/2017 | 480.00p | 485.00p | 467.10p | 475.00p | 2434 |
23/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
22/02/2017 | 480.00p | 495.00p | 480.00p | 480.00p | 1065 |
21/02/2017 | 487.50p | 490.00p | 469.87p | 480.00p | 3607 |
20/02/2017 | 487.50p | 487.50p | 475.00p | 487.50p | 2572 |
17/02/2017 | 480.00p | 495.00p | 480.00p | 487.50p | 4258 |
16/02/2017 | 470.00p | 485.00p | 470.00p | 480.00p | 5200 |
15/02/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
14/02/2017 | 470.00p | 470.00p | 460.00p | 470.00p | 2700 |
13/02/2017 | 467.50p | 479.00p | 467.50p | 470.00p | 559 |
10/02/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
09/02/2017 | 467.50p | 467.50p | 461.00p | 467.50p | 192 |
08/02/2017 | 467.50p | 478.00p | 460.00p | 467.50p | 464 |
07/02/2017 | 467.50p | 467.50p | 460.00p | 467.50p | 760 |
06/02/2017 | 467.50p | 480.00p | 467.50p | 467.50p | 2000 |
03/02/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
02/02/2017 | 435.00p | 480.00p | 435.00p | 467.50p | 3909 |
01/02/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
31/01/2017 | 430.00p | 435.00p | 427.50p | 435.00p | 0 |
30/01/2017 | 427.50p | 445.55p | 427.50p | 427.50p | 1592 |
27/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
26/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
25/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
24/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
23/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
20/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
19/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
18/01/2017 | 427.50p | 427.50p | 425.00p | 427.50p | 182 |
17/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
16/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
13/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
12/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
11/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
10/01/2017 | 427.50p | 440.00p | 425.00p | 427.50p | 3000 |
09/01/2017 | 427.50p | 440.00p | 420.00p | 427.50p | 2121 |
06/01/2017 | 427.50p | 440.00p | 420.00p | 427.50p | 3900 |
05/01/2017 | 432.50p | 432.50p | 420.00p | 427.50p | 3600 |
04/01/2017 | 432.50p | 439.00p | 421.25p | 432.50p | 2380 |
03/01/2017 | 432.50p | 445.00p | 421.25p | 432.50p | 857 |
30/12/2016 | 432.50p | 440.00p | 432.50p | 432.50p | 1000 |
29/12/2016 | 435.00p | 440.00p | 430.00p | 432.50p | 3451 |
28/12/2016 | 435.00p | 440.00p | 435.00p | 440.00p | 983 |
23/12/2016 | 437.50p | 437.50p | 435.00p | 435.00p | 3000 |
22/12/2016 | 435.00p | 435.00p | 425.00p | 435.00p | 4950 |
21/12/2016 | 435.00p | 435.00p | 423.64p | 435.00p | 1557 |
20/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
19/12/2016 | 435.00p | 446.00p | 435.00p | 435.00p | 2500 |
16/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
15/12/2016 | 435.00p | 436.00p | 430.00p | 435.00p | 1296 |
14/12/2016 | 435.00p | 437.50p | 422.40p | 437.50p | 5308 |
13/12/2016 | 435.00p | 444.00p | 435.00p | 435.00p | 336 |
12/12/2016 | 435.00p | 435.00p | 430.00p | 435.00p | 835 |
09/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
08/12/2016 | 435.00p | 439.00p | 425.00p | 435.00p | 2899 |
07/12/2016 | 435.00p | 445.00p | 425.00p | 435.00p | 360 |
06/12/2016 | 435.00p | 435.00p | 425.00p | 435.00p | 944 |
05/12/2016 | 440.00p | 440.00p | 430.02p | 435.00p | 1384 |
02/12/2016 | 440.00p | 440.00p | 438.00p | 440.00p | 173 |
01/12/2016 | 432.50p | 448.75p | 432.50p | 440.00p | 3398 |
30/11/2016 | 432.50p | 435.00p | 432.50p | 432.50p | 1000 |
29/11/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 7563 |
28/11/2016 | 415.00p | 440.00p | 410.50p | 432.50p | 11251 |
25/11/2016 | 400.00p | 415.00p | 400.00p | 415.00p | 1855 |
24/11/2016 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
23/11/2016 | 392.50p | 395.00p | 387.50p | 395.00p | 45 |
22/11/2016 | 392.50p | 405.00p | 386.20p | 392.50p | 1638 |
21/11/2016 | 387.50p | 409.00p | 381.00p | 392.50p | 1471 |
18/11/2016 | 367.50p | 395.00p | 365.00p | 387.50p | 6606 |
17/11/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
16/11/2016 | 360.00p | 375.00p | 360.00p | 367.50p | 1000 |
15/11/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
14/11/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
11/11/2016 | 360.00p | 370.00p | 355.00p | 360.00p | 3900 |
10/11/2016 | 357.50p | 370.00p | 357.50p | 360.00p | 930 |
09/11/2016 | 360.00p | 360.00p | 357.50p | 357.50p | 0 |
08/11/2016 | 357.50p | 368.89p | 357.50p | 357.50p | 1013 |
07/11/2016 | 357.50p | 365.75p | 357.50p | 357.50p | 836 |
04/11/2016 | 357.50p | 366.25p | 345.00p | 357.50p | 1845 |
03/11/2016 | 362.50p | 370.00p | 350.00p | 357.50p | 1696 |
02/11/2016 | 362.50p | 370.00p | 350.58p | 362.50p | 2456 |
01/11/2016 | 362.50p | 370.00p | 351.25p | 362.50p | 947 |
31/10/2016 | 365.00p | 365.00p | 353.00p | 362.50p | 517 |
28/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 200 |
27/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
26/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
25/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 314 |
24/10/2016 | 365.00p | 375.00p | 365.00p | 365.00p | 53 |
21/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
20/10/2016 | 365.00p | 374.00p | 365.00p | 365.00p | 678 |
19/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 46 |
18/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
17/10/2016 | 365.00p | 375.00p | 353.00p | 365.00p | 2990 |
14/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
13/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 2519 |
12/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
11/10/2016 | 362.50p | 382.00p | 362.50p | 365.00p | 7896 |
10/10/2016 | 365.00p | 365.00p | 350.00p | 362.50p | 4350 |
07/10/2016 | 365.00p | 375.00p | 350.89p | 365.00p | 6601 |
06/10/2016 | 365.00p | 375.00p | 365.00p | 365.00p | 2857 |
05/10/2016 | 372.50p | 375.00p | 365.00p | 370.00p | 5171 |
04/10/2016 | 372.50p | 385.00p | 372.50p | 372.50p | 400 |
03/10/2016 | 362.50p | 385.00p | 362.50p | 372.50p | 3032 |
30/09/2016 | 347.50p | 372.50p | 347.50p | 362.50p | 13132 |
29/09/2016 | 340.00p | 364.70p | 340.00p | 347.50p | 9789 |
28/09/2016 | 332.50p | 345.00p | 332.50p | 332.50p | 5898 |
27/09/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
26/09/2016 | 332.50p | 340.00p | 320.00p | 332.50p | 1209 |
23/09/2016 | 335.00p | 335.00p | 323.00p | 332.50p | 500 |
22/09/2016 | 335.00p | 341.00p | 320.00p | 335.00p | 1568 |
21/09/2016 | 337.50p | 337.50p | 327.00p | 335.00p | 427 |
20/09/2016 | 337.50p | 337.50p | 330.00p | 337.50p | 192 |
19/09/2016 | 340.00p | 354.00p | 325.00p | 337.50p | 3507 |
16/09/2016 | 340.00p | 354.00p | 331.61p | 340.00p | 1511 |
15/09/2016 | 340.00p | 354.00p | 340.00p | 340.00p | 1564 |
14/09/2016 | 340.00p | 354.00p | 340.00p | 340.00p | 2200 |
13/09/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
12/09/2016 | 340.00p | 354.00p | 330.00p | 340.00p | 1682 |
09/09/2016 | 340.00p | 354.00p | 325.00p | 340.00p | 2603 |
08/09/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
07/09/2016 | 335.00p | 355.00p | 335.00p | 340.00p | 1225 |
06/09/2016 | 332.50p | 345.97p | 332.50p | 335.00p | 5000 |
05/09/2016 | 332.50p | 339.20p | 332.50p | 332.50p | 1000 |
02/09/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
01/09/2016 | 337.50p | 337.50p | 321.00p | 332.50p | 10 |
31/08/2016 | 337.50p | 345.00p | 337.50p | 337.50p | 200 |
30/08/2016 | 337.50p | 342.50p | 325.00p | 337.50p | 1572 |
26/08/2016 | 337.50p | 347.00p | 337.50p | 337.50p | 517 |
25/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
24/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
23/08/2016 | 335.00p | 342.13p | 329.79p | 337.50p | 2645 |
22/08/2016 | 335.00p | 341.00p | 327.50p | 335.00p | 744 |
19/08/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
18/08/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
17/08/2016 | 332.50p | 335.00p | 332.50p | 335.00p | 0 |
16/08/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
15/08/2016 | 332.50p | 332.50p | 326.25p | 332.50p | 160 |
12/08/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
11/08/2016 | 337.50p | 337.50p | 327.00p | 332.50p | 2500 |
10/08/2016 | 337.50p | 350.00p | 337.50p | 337.50p | 332 |
09/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
08/08/2016 | 332.50p | 345.00p | 332.50p | 337.50p | 519 |
05/08/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 3192 |
04/08/2016 | 317.50p | 350.00p | 317.50p | 332.50p | 2700 |
03/08/2016 | 317.50p | 317.50p | 305.00p | 317.50p | 1750 |
02/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
01/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
29/07/2016 | 312.50p | 325.00p | 312.50p | 317.50p | 500 |
28/07/2016 | 312.50p | 312.50p | 306.50p | 312.50p | 613 |
27/07/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 1725 |
26/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 375 |
25/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 453 |
22/07/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
21/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 46 |
20/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 1500 |
19/07/2016 | 312.50p | 312.50p | 300.00p | 312.50p | 405 |
18/07/2016 | 305.00p | 312.50p | 305.00p | 312.50p | 318 |
15/07/2016 | 305.00p | 305.00p | 296.00p | 305.00p | 637 |
14/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
*Close Price adjusted for both dividends and splits