Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 512.50p | 512.50p | 500.25p | 512.50p | 200 |
08/02/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
07/02/2018 | 507.00p | 512.50p | 507.00p | 512.50p | 0 |
06/02/2018 | 509.50p | 512.00p | 502.00p | 507.00p | 0 |
05/02/2018 | 512.00p | 512.00p | 512.00p | 512.00p | 0 |
02/02/2018 | 512.00p | 529.00p | 500.00p | 512.00p | 2750 |
01/02/2018 | 512.00p | 512.00p | 512.00p | 512.00p | 0 |
31/01/2018 | 515.00p | 529.00p | 501.00p | 512.00p | 661 |
30/01/2018 | 515.00p | 525.00p | 515.00p | 515.00p | 48000 |
29/01/2018 | 515.00p | 515.00p | 507.55p | 515.00p | 125 |
26/01/2018 | 562.50p | 583.00p | 510.00p | 515.00p | 6330 |
25/01/2018 | 562.50p | 562.50p | 562.50p | 562.50p | 1500 |
24/01/2018 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
23/01/2018 | 562.50p | 579.60p | 540.00p | 562.50p | 462 |
22/01/2018 | 570.00p | 585.20p | 535.00p | 562.50p | 1439 |
19/01/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
18/01/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
17/01/2018 | 570.00p | 570.00p | 556.00p | 570.00p | 172 |
16/01/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
15/01/2018 | 565.00p | 585.20p | 565.00p | 570.00p | 212 |
12/01/2018 | 547.50p | 565.00p | 547.50p | 565.00p | 1000 |
11/01/2018 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
10/01/2018 | 540.00p | 557.00p | 540.00p | 547.50p | 500 |
09/01/2018 | 540.00p | 540.00p | 520.40p | 540.00p | 50 |
08/01/2018 | 540.00p | 556.00p | 520.40p | 540.00p | 317 |
05/01/2018 | 535.00p | 545.00p | 520.30p | 540.00p | 818 |
04/01/2018 | 555.00p | 560.00p | 535.00p | 535.00p | 500 |
03/01/2018 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
02/01/2018 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
29/12/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
28/12/2017 | 555.00p | 570.20p | 555.00p | 555.00p | 21 |
27/12/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
22/12/2017 | 557.50p | 557.50p | 535.00p | 555.00p | 657 |
21/12/2017 | 565.00p | 579.22p | 545.00p | 557.50p | 2590 |
20/12/2017 | 567.50p | 590.00p | 545.00p | 565.00p | 1517 |
19/12/2017 | 567.50p | 590.00p | 567.50p | 567.50p | 345 |
18/12/2017 | 557.50p | 585.00p | 557.50p | 567.50p | 1070 |
15/12/2017 | 562.50p | 580.00p | 557.50p | 557.50p | 526 |
14/12/2017 | 572.50p | 572.50p | 555.00p | 562.50p | 1000 |
13/12/2017 | 557.50p | 600.00p | 555.00p | 572.50p | 5188 |
12/12/2017 | 522.50p | 580.00p | 522.50p | 557.50p | 4348 |
11/12/2017 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
08/12/2017 | 522.50p | 540.00p | 522.50p | 522.50p | 655 |
07/12/2017 | 515.00p | 535.00p | 515.00p | 522.50p | 1477 |
06/12/2017 | 512.50p | 534.00p | 512.50p | 515.00p | 694 |
05/12/2017 | 512.50p | 535.00p | 512.50p | 512.50p | 500 |
04/12/2017 | 512.50p | 512.50p | 498.00p | 512.50p | 25 |
01/12/2017 | 507.50p | 534.00p | 500.00p | 512.50p | 4929 |
30/11/2017 | 500.00p | 528.00p | 490.00p | 507.50p | 1666 |
29/11/2017 | 495.00p | 514.65p | 466.75p | 500.00p | 11228 |
28/11/2017 | 510.00p | 510.00p | 475.00p | 495.00p | 2117 |
27/11/2017 | 510.00p | 512.00p | 501.00p | 510.00p | 700 |
24/11/2017 | 507.50p | 512.00p | 500.00p | 510.00p | 3944 |
23/11/2017 | 535.00p | 535.00p | 491.00p | 507.50p | 2392 |
22/11/2017 | 540.00p | 540.00p | 535.00p | 535.00p | 56 |
21/11/2017 | 535.00p | 540.00p | 535.00p | 535.00p | 454 |
20/11/2017 | 535.00p | 540.00p | 535.00p | 535.00p | 743 |
17/11/2017 | 535.00p | 540.00p | 535.00p | 535.00p | 642 |
16/11/2017 | 542.50p | 542.50p | 515.00p | 535.00p | 4288 |
15/11/2017 | 545.00p | 545.00p | 530.00p | 542.50p | 658 |
14/11/2017 | 582.50p | 582.50p | 535.00p | 545.00p | 2990 |
13/11/2017 | 582.50p | 592.50p | 566.00p | 582.50p | 1031 |
10/11/2017 | 592.50p | 592.50p | 565.50p | 582.50p | 5353 |
09/11/2017 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
08/11/2017 | 592.50p | 610.00p | 592.50p | 592.50p | 1707 |
07/11/2017 | 592.50p | 602.75p | 592.50p | 592.50p | 502 |
06/11/2017 | 592.50p | 602.90p | 575.00p | 592.50p | 1832 |
03/11/2017 | 592.50p | 602.00p | 585.00p | 592.50p | 623 |
02/11/2017 | 592.50p | 606.15p | 592.50p | 592.50p | 326 |
01/11/2017 | 592.50p | 592.50p | 577.00p | 592.50p | 1029 |
31/10/2017 | 592.50p | 592.50p | 576.10p | 592.50p | 1435 |
30/10/2017 | 597.50p | 617.75p | 592.50p | 592.50p | 161 |
27/10/2017 | 592.50p | 592.50p | 585.15p | 587.50p | 1400 |
26/10/2017 | 587.50p | 610.00p | 580.00p | 580.00p | 2045 |
25/10/2017 | 587.50p | 600.00p | 587.50p | 587.50p | 1539 |
24/10/2017 | 587.50p | 598.00p | 576.00p | 587.50p | 2084 |
23/10/2017 | 582.50p | 595.50p | 580.00p | 580.00p | 2137 |
20/10/2017 | 582.50p | 595.00p | 582.50p | 582.50p | 51 |
19/10/2017 | 582.50p | 598.00p | 569.00p | 582.50p | 1367 |
18/10/2017 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
17/10/2017 | 587.50p | 595.00p | 567.25p | 582.50p | 1131 |
16/10/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
13/10/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
12/10/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 551 |
11/10/2017 | 582.50p | 587.50p | 582.50p | 587.50p | 0 |
10/10/2017 | 582.50p | 587.50p | 582.50p | 582.50p | 14 |
09/10/2017 | 590.00p | 590.00p | 582.50p | 582.50p | 1991 |
06/10/2017 | 587.50p | 592.50p | 587.50p | 590.00p | 3130 |
05/10/2017 | 587.50p | 595.00p | 587.50p | 587.50p | 197 |
04/10/2017 | 587.50p | 595.00p | 587.50p | 595.00p | 1439 |
03/10/2017 | 615.00p | 615.00p | 582.50p | 587.50p | 4516 |
02/10/2017 | 615.00p | 615.00p | 615.00p | 615.00p | 591 |
29/09/2017 | 612.50p | 615.00p | 612.50p | 615.00p | 3587 |
28/09/2017 | 590.00p | 612.50p | 590.00p | 612.50p | 4105 |
27/09/2017 | 590.00p | 592.50p | 590.00p | 590.00p | 3040 |
26/09/2017 | 587.50p | 590.00p | 580.00p | 590.00p | 500 |
25/09/2017 | 575.00p | 587.50p | 575.00p | 587.50p | 2986 |
22/09/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 3434 |
21/09/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
20/09/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 500 |
19/09/2017 | 565.00p | 575.00p | 565.00p | 575.00p | 1023 |
18/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 3162 |
15/09/2017 | 567.50p | 567.50p | 565.00p | 565.00p | 912 |
14/09/2017 | 567.50p | 567.50p | 567.50p | 567.50p | 94 |
13/09/2017 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
12/09/2017 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
11/09/2017 | 567.50p | 567.50p | 567.50p | 567.50p | 1898 |
08/09/2017 | 572.50p | 572.50p | 567.50p | 567.50p | 975 |
07/09/2017 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
06/09/2017 | 572.50p | 572.50p | 572.50p | 572.50p | 1027 |
05/09/2017 | 567.50p | 572.50p | 567.50p | 572.50p | 700 |
04/09/2017 | 562.50p | 567.50p | 562.50p | 567.50p | 0 |
01/09/2017 | 562.50p | 562.50p | 560.00p | 562.50p | 1000 |
31/08/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 1252 |
30/08/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 144 |
29/08/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 2250 |
25/08/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 1114 |
24/08/2017 | 555.00p | 560.00p | 555.00p | 560.00p | 887 |
23/08/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
22/08/2017 | 540.00p | 555.00p | 540.00p | 555.00p | 1587 |
21/08/2017 | 545.00p | 545.00p | 540.00p | 540.00p | 3130 |
18/08/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 4286 |
17/08/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 61 |
16/08/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 50 |
15/08/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 2087 |
14/08/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 338 |
11/08/2017 | 570.00p | 570.00p | 545.00p | 545.00p | 1000 |
10/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 1290 |
09/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 701 |
08/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 206 |
07/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
04/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 379 |
03/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 339 |
02/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 40 |
01/08/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 104 |
31/07/2017 | 575.00p | 575.00p | 570.00p | 570.00p | 12794 |
28/07/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
27/07/2017 | 577.50p | 577.50p | 575.00p | 575.00p | 5534 |
26/07/2017 | 567.50p | 577.50p | 567.50p | 577.50p | 2953 |
25/07/2017 | 570.00p | 570.00p | 567.50p | 567.50p | 1671 |
24/07/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
21/07/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 1780 |
20/07/2017 | 560.00p | 570.00p | 560.00p | 570.00p | 1946 |
19/07/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 1124 |
18/07/2017 | 555.00p | 560.00p | 555.00p | 560.00p | 63 |
17/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
14/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 208 |
13/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
12/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
11/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 7417 |
10/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 400 |
07/07/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 783 |
06/07/2017 | 560.00p | 560.00p | 555.00p | 555.00p | 273 |
05/07/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
04/07/2017 | 567.50p | 567.50p | 560.00p | 560.00p | 1586 |
03/07/2017 | 585.00p | 585.00p | 562.50p | 567.50p | 5643 |
30/06/2017 | 557.50p | 585.00p | 557.50p | 585.00p | 3622 |
29/06/2017 | 550.00p | 557.50p | 550.00p | 557.50p | 4006 |
28/06/2017 | 552.50p | 552.50p | 550.00p | 550.00p | 1855 |
27/06/2017 | 552.50p | 552.50p | 547.50p | 552.50p | 578 |
26/06/2017 | 540.00p | 547.50p | 537.50p | 547.50p | 2347 |
23/06/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
22/06/2017 | 535.00p | 537.50p | 535.00p | 537.50p | 0 |
21/06/2017 | 517.50p | 535.00p | 517.50p | 535.00p | 0 |
20/06/2017 | 510.00p | 517.50p | 510.00p | 517.50p | 0 |
19/06/2017 | 502.50p | 510.00p | 502.50p | 510.00p | 0 |
16/06/2017 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
15/06/2017 | 510.00p | 519.00p | 502.50p | 502.50p | 2076 |
14/06/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
13/06/2017 | 505.00p | 520.00p | 505.00p | 510.00p | 2615 |
12/06/2017 | 505.00p | 514.00p | 505.00p | 505.00p | 329 |
09/06/2017 | 505.00p | 514.00p | 498.00p | 505.00p | 850 |
08/06/2017 | 497.50p | 515.00p | 497.50p | 505.00p | 6426 |
07/06/2017 | 492.50p | 510.00p | 492.50p | 497.50p | 3382 |
06/06/2017 | 475.00p | 503.33p | 475.00p | 492.50p | 7880 |
05/06/2017 | 477.50p | 480.00p | 475.00p | 475.00p | 10676 |
02/06/2017 | 475.00p | 477.50p | 470.00p | 477.50p | 2229 |
01/06/2017 | 495.00p | 495.00p | 468.00p | 475.00p | 6628 |
31/05/2017 | 495.00p | 495.00p | 482.00p | 495.00p | 969 |
30/05/2017 | 500.00p | 505.00p | 475.00p | 495.00p | 5323 |
26/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
25/05/2017 | 500.00p | 500.00p | 486.00p | 500.00p | 860 |
24/05/2017 | 502.50p | 518.75p | 502.50p | 507.50p | 4667 |
23/05/2017 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
22/05/2017 | 495.00p | 505.00p | 495.00p | 502.50p | 346 |
19/05/2017 | 495.00p | 505.00p | 495.00p | 495.00p | 200 |
18/05/2017 | 495.00p | 495.00p | 482.50p | 495.00p | 801 |
17/05/2017 | 495.00p | 508.00p | 480.00p | 495.00p | 4084 |
16/05/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
15/05/2017 | 505.00p | 505.00p | 490.00p | 495.00p | 7586 |
12/05/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
11/05/2017 | 480.00p | 530.00p | 480.00p | 505.00p | 16470 |
10/05/2017 | 462.50p | 479.80p | 462.50p | 470.00p | 941 |
09/05/2017 | 460.00p | 475.00p | 452.55p | 462.50p | 2406 |
08/05/2017 | 440.00p | 470.00p | 440.00p | 460.00p | 1044 |
05/05/2017 | 440.00p | 453.00p | 440.00p | 440.00p | 1100 |
04/05/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
03/05/2017 | 440.00p | 453.00p | 437.15p | 440.00p | 506 |
02/05/2017 | 440.00p | 440.00p | 435.15p | 440.00p | 1000 |
28/04/2017 | 440.00p | 451.40p | 440.00p | 440.00p | 944 |
*Close Price adjusted for both dividends and splits