Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 260.00p | 260.20p | 256.00p | 257.50p | 85710 |
02/02/2018 | 260.00p | 261.00p | 258.10p | 261.00p | 5506 |
01/02/2018 | 256.00p | 259.00p | 256.00p | 258.50p | 17146 |
31/01/2018 | 260.00p | 262.00p | 258.00p | 261.00p | 44149 |
30/01/2018 | 260.00p | 265.00p | 258.00p | 258.00p | 32877 |
29/01/2018 | 262.00p | 266.48p | 262.00p | 262.50p | 29630 |
26/01/2018 | 254.00p | 261.12p | 252.00p | 261.00p | 33101 |
25/01/2018 | 250.00p | 252.00p | 247.00p | 252.00p | 19235 |
24/01/2018 | 246.00p | 250.00p | 246.00p | 248.00p | 28847 |
23/01/2018 | 250.00p | 253.00p | 242.00p | 246.00p | 55147 |
22/01/2018 | 260.00p | 260.00p | 251.00p | 253.00p | 38861 |
19/01/2018 | 264.00p | 264.00p | 256.00p | 258.00p | 16787 |
18/01/2018 | 265.00p | 266.92p | 257.00p | 257.00p | 42819 |
17/01/2018 | 272.00p | 272.00p | 261.88p | 262.00p | 36358 |
16/01/2018 | 263.00p | 272.00p | 261.25p | 272.00p | 20040 |
15/01/2018 | 259.00p | 264.09p | 258.98p | 263.00p | 51690 |
12/01/2018 | 260.00p | 263.40p | 258.00p | 258.00p | 44611 |
11/01/2018 | 266.00p | 267.00p | 261.00p | 267.00p | 0 |
10/01/2018 | 266.00p | 269.00p | 261.00p | 261.00p | 18822 |
09/01/2018 | 275.00p | 275.00p | 263.00p | 268.50p | 14668 |
08/01/2018 | 275.00p | 275.00p | 262.04p | 266.50p | 23191 |
05/01/2018 | 266.00p | 276.00p | 262.00p | 274.00p | 19363 |
04/01/2018 | 267.00p | 268.00p | 262.15p | 263.50p | 30391 |
03/01/2018 | 270.00p | 275.00p | 262.08p | 267.00p | 23363 |
02/01/2018 | 275.00p | 275.00p | 265.00p | 265.00p | 13013 |
29/12/2017 | 271.75p | 271.75p | 263.93p | 271.00p | 8695 |
28/12/2017 | 269.25p | 271.75p | 263.00p | 271.75p | 10250 |
27/12/2017 | 268.25p | 270.00p | 263.00p | 263.00p | 14484 |
22/12/2017 | 269.00p | 274.50p | 268.65p | 272.00p | 13681 |
21/12/2017 | 274.00p | 274.00p | 265.00p | 271.00p | 5756 |
20/12/2017 | 274.00p | 274.00p | 265.25p | 274.00p | 4617 |
19/12/2017 | 265.00p | 270.46p | 263.36p | 265.00p | 21620 |
18/12/2017 | 270.00p | 272.10p | 266.00p | 270.37p | 18510 |
15/12/2017 | 271.75p | 273.50p | 267.97p | 273.50p | 8341 |
14/12/2017 | 270.00p | 272.00p | 265.00p | 265.75p | 6346 |
13/12/2017 | 265.00p | 270.00p | 264.00p | 267.00p | 18774 |
12/12/2017 | 278.50p | 279.72p | 264.00p | 264.00p | 32470 |
11/12/2017 | 290.00p | 290.90p | 269.75p | 277.25p | 26483 |
08/12/2017 | 293.00p | 296.75p | 290.00p | 290.00p | 7267 |
07/12/2017 | 293.00p | 297.71p | 293.00p | 293.75p | 2724 |
06/12/2017 | 296.00p | 299.75p | 293.25p | 296.37p | 10239 |
05/12/2017 | 300.00p | 300.00p | 296.00p | 300.00p | 7546 |
04/12/2017 | 298.00p | 300.00p | 297.00p | 300.00p | 6217 |
01/12/2017 | 300.00p | 300.85p | 299.13p | 299.38p | 3699 |
30/11/2017 | 300.00p | 300.75p | 297.00p | 300.38p | 26185 |
29/11/2017 | 301.00p | 301.00p | 300.00p | 300.50p | 1972 |
28/11/2017 | 297.00p | 302.38p | 297.00p | 302.38p | 1976 |
27/11/2017 | 297.00p | 301.00p | 297.00p | 299.38p | 10567 |
24/11/2017 | 300.00p | 302.00p | 298.00p | 300.00p | 16188 |
23/11/2017 | 300.00p | 300.00p | 298.00p | 299.75p | 3466 |
22/11/2017 | 300.00p | 302.00p | 298.35p | 299.87p | 4561 |
21/11/2017 | 298.00p | 302.00p | 298.00p | 300.00p | 8999 |
20/11/2017 | 300.00p | 300.00p | 297.50p | 300.00p | 1720 |
17/11/2017 | 302.00p | 302.00p | 298.00p | 300.00p | 48637 |
16/11/2017 | 299.75p | 300.00p | 298.10p | 300.00p | 12936 |
15/11/2017 | 299.00p | 300.00p | 297.75p | 300.00p | 39415 |
14/11/2017 | 300.25p | 302.00p | 299.00p | 300.00p | 21096 |
13/11/2017 | 300.00p | 304.29p | 298.00p | 302.25p | 37309 |
10/11/2017 | 301.75p | 301.75p | 300.00p | 300.25p | 10864 |
09/11/2017 | 300.25p | 303.25p | 299.00p | 300.00p | 9292 |
08/11/2017 | 304.50p | 308.00p | 300.00p | 300.00p | 78621 |
07/11/2017 | 300.25p | 307.00p | 300.25p | 304.00p | 66648 |
06/11/2017 | 307.00p | 309.00p | 302.00p | 305.00p | 28170 |
03/11/2017 | 304.75p | 314.00p | 300.58p | 308.00p | 57125 |
02/11/2017 | 303.25p | 308.00p | 301.20p | 303.75p | 35890 |
01/11/2017 | 302.75p | 305.00p | 300.50p | 303.63p | 6130 |
31/10/2017 | 305.00p | 309.00p | 303.66p | 308.25p | 9536 |
30/10/2017 | 307.00p | 308.00p | 301.00p | 301.00p | 7870 |
27/10/2017 | 306.00p | 307.00p | 302.50p | 307.00p | 14066 |
26/10/2017 | 300.00p | 307.75p | 297.50p | 305.00p | 25003 |
25/10/2017 | 295.00p | 299.00p | 292.00p | 292.25p | 24121 |
24/10/2017 | 290.00p | 295.00p | 290.00p | 295.00p | 26077 |
23/10/2017 | 300.00p | 303.00p | 280.62p | 295.00p | 183795 |
20/10/2017 | 300.00p | 305.80p | 299.00p | 302.62p | 71522 |
19/10/2017 | 305.00p | 310.14p | 300.25p | 308.50p | 16462 |
18/10/2017 | 320.00p | 320.00p | 300.00p | 300.00p | 41901 |
17/10/2017 | 306.75p | 315.75p | 306.75p | 315.00p | 3320 |
16/10/2017 | 307.50p | 311.39p | 302.25p | 308.75p | 12753 |
13/10/2017 | 306.00p | 307.50p | 304.50p | 307.50p | 8568 |
12/10/2017 | 302.00p | 305.00p | 302.00p | 305.00p | 194 |
11/10/2017 | 303.00p | 304.00p | 303.00p | 303.50p | 1186 |
10/10/2017 | 310.00p | 310.00p | 297.75p | 305.00p | 25996 |
09/10/2017 | 310.00p | 320.00p | 307.25p | 316.00p | 11521 |
06/10/2017 | 305.75p | 306.75p | 302.25p | 302.25p | 3064 |
05/10/2017 | 319.00p | 319.00p | 305.00p | 305.00p | 596 |
04/10/2017 | 315.00p | 319.50p | 305.00p | 305.00p | 14984 |
03/10/2017 | 319.75p | 322.00p | 319.75p | 322.00p | 11543 |
02/10/2017 | 306.50p | 319.75p | 303.25p | 315.00p | 1941 |
29/09/2017 | 315.00p | 320.00p | 314.25p | 315.00p | 5074 |
28/09/2017 | 321.75p | 321.75p | 314.00p | 319.75p | 2350 |
27/09/2017 | 307.50p | 322.00p | 307.50p | 322.00p | 6000 |
26/09/2017 | 310.25p | 318.00p | 309.25p | 315.00p | 8502 |
25/09/2017 | 307.00p | 310.00p | 307.00p | 310.00p | 4735 |
22/09/2017 | 299.00p | 309.75p | 299.00p | 309.75p | 13034 |
21/09/2017 | 299.50p | 299.50p | 298.00p | 299.25p | 1071 |
20/09/2017 | 304.00p | 304.00p | 299.50p | 300.00p | 5944 |
19/09/2017 | 299.00p | 305.00p | 299.00p | 304.75p | 15561 |
18/09/2017 | 300.00p | 305.00p | 297.25p | 305.00p | 2579 |
15/09/2017 | 302.25p | 305.00p | 297.00p | 300.00p | 14764 |
14/09/2017 | 298.00p | 305.00p | 297.00p | 302.50p | 18626 |
13/09/2017 | 301.00p | 308.00p | 299.00p | 300.00p | 23379 |
12/09/2017 | 295.00p | 301.00p | 295.00p | 300.00p | 31138 |
11/09/2017 | 298.00p | 300.00p | 295.00p | 300.00p | 10989 |
08/09/2017 | 300.00p | 302.00p | 298.00p | 302.00p | 31997 |
07/09/2017 | 302.00p | 302.00p | 300.00p | 300.50p | 22707 |
06/09/2017 | 301.75p | 301.75p | 301.75p | 301.75p | 8 |
05/09/2017 | 304.00p | 304.50p | 299.00p | 302.00p | 35161 |
04/09/2017 | 308.75p | 308.75p | 300.00p | 304.50p | 165 |
01/09/2017 | 307.75p | 308.00p | 303.75p | 308.00p | 4960 |
31/08/2017 | 307.00p | 311.75p | 300.25p | 300.25p | 17628 |
30/08/2017 | 309.75p | 310.00p | 305.00p | 307.50p | 13202 |
29/08/2017 | 300.25p | 309.75p | 300.00p | 305.00p | 7938 |
25/08/2017 | 305.00p | 310.00p | 300.00p | 303.25p | 12152 |
24/08/2017 | 307.00p | 307.00p | 300.25p | 302.50p | 10279 |
23/08/2017 | 301.25p | 305.00p | 300.00p | 305.00p | 4459 |
22/08/2017 | 299.00p | 302.25p | 295.00p | 302.00p | 30623 |
21/08/2017 | 300.00p | 305.00p | 298.00p | 300.00p | 6507 |
18/08/2017 | 300.75p | 305.00p | 300.50p | 303.00p | 2051 |
17/08/2017 | 302.00p | 308.00p | 300.00p | 308.00p | 30358 |
16/08/2017 | 300.00p | 309.00p | 300.00p | 306.75p | 60299 |
15/08/2017 | 290.00p | 298.00p | 290.00p | 297.00p | 7255 |
14/08/2017 | 287.00p | 287.50p | 284.00p | 287.00p | 23785 |
11/08/2017 | 288.00p | 290.00p | 284.00p | 284.00p | 7556 |
10/08/2017 | 288.00p | 291.50p | 290.88p | 290.88p | 14623 |
09/08/2017 | 288.00p | 291.75p | 288.00p | 291.50p | 11271 |
08/08/2017 | 289.00p | 295.00p | 289.00p | 294.00p | 3343 |
07/08/2017 | 280.00p | 295.00p | 280.00p | 293.00p | 30468 |
04/08/2017 | 287.00p | 287.75p | 287.00p | 287.12p | 1211 |
03/08/2017 | 294.75p | 297.25p | 294.75p | 297.25p | 2681 |
02/08/2017 | 292.75p | 295.00p | 286.25p | 287.63p | 2076 |
01/08/2017 | 280.50p | 295.00p | 280.50p | 292.00p | 9344 |
31/07/2017 | 285.00p | 295.00p | 285.00p | 295.00p | 9532 |
28/07/2017 | 290.00p | 290.00p | 282.75p | 284.00p | 3419 |
27/07/2017 | 290.00p | 290.00p | 285.50p | 287.75p | 1202 |
26/07/2017 | 287.25p | 290.00p | 283.00p | 290.00p | 5143 |
25/07/2017 | 276.00p | 290.00p | 276.00p | 277.25p | 10333 |
24/07/2017 | 275.00p | 279.75p | 275.00p | 276.00p | 5453 |
21/07/2017 | 280.50p | 285.00p | 275.00p | 276.50p | 4919 |
20/07/2017 | 281.50p | 282.00p | 276.25p | 276.87p | 2196 |
19/07/2017 | 285.00p | 285.00p | 275.25p | 275.25p | 23 |
18/07/2017 | 285.00p | 285.00p | 275.00p | 277.00p | 583 |
17/07/2017 | 278.00p | 280.00p | 274.75p | 279.00p | 29374 |
14/07/2017 | 283.75p | 283.75p | 276.00p | 276.00p | 35376 |
13/07/2017 | 280.00p | 287.50p | 276.00p | 280.00p | 25623 |
12/07/2017 | 280.50p | 282.00p | 279.75p | 279.75p | 3422 |
11/07/2017 | 285.00p | 285.00p | 276.00p | 276.00p | 7574 |
10/07/2017 | 278.50p | 285.00p | 277.00p | 285.00p | 10170 |
07/07/2017 | 280.75p | 288.25p | 280.75p | 281.75p | 11755 |
06/07/2017 | 289.00p | 289.00p | 278.25p | 280.50p | 8778 |
05/07/2017 | 283.00p | 283.75p | 280.00p | 283.25p | 9979 |
04/07/2017 | 282.00p | 289.00p | 276.00p | 276.00p | 3074 |
03/07/2017 | 280.00p | 283.25p | 275.00p | 280.00p | 26382 |
30/06/2017 | 280.25p | 283.00p | 279.00p | 280.00p | 13756 |
29/06/2017 | 281.25p | 281.25p | 278.25p | 278.25p | 923 |
28/06/2017 | 282.00p | 293.50p | 282.00p | 282.00p | 41044 |
27/06/2017 | 280.50p | 280.50p | 278.25p | 280.50p | 4229 |
26/06/2017 | 282.50p | 284.75p | 275.00p | 275.00p | 6785 |
23/06/2017 | 287.50p | 288.25p | 281.00p | 286.50p | 20048 |
22/06/2017 | 276.25p | 288.50p | 264.00p | 285.00p | 52821 |
21/06/2017 | 274.00p | 277.00p | 273.75p | 276.00p | 8497 |
20/06/2017 | 272.25p | 278.00p | 272.25p | 273.25p | 10757 |
19/06/2017 | 273.00p | 277.00p | 268.00p | 269.00p | 35505 |
16/06/2017 | 263.50p | 275.00p | 262.25p | 269.25p | 1026550 |
15/06/2017 | 263.25p | 270.88p | 260.50p | 262.00p | 490995 |
14/06/2017 | 264.75p | 268.70p | 261.00p | 261.00p | 87341 |
13/06/2017 | 262.00p | 273.00p | 257.75p | 260.00p | 48872 |
12/06/2017 | 260.00p | 272.75p | 258.00p | 258.00p | 74190 |
09/06/2017 | 265.00p | 270.00p | 258.00p | 258.00p | 43307 |
08/06/2017 | 270.00p | 275.68p | 265.00p | 265.00p | 43363 |
07/06/2017 | 271.50p | 276.21p | 266.13p | 270.00p | 66968 |
06/06/2017 | 270.00p | 275.50p | 268.25p | 272.00p | 63972 |
05/06/2017 | 280.00p | 283.25p | 267.00p | 267.00p | 55765 |
02/06/2017 | 293.00p | 294.48p | 272.25p | 281.00p | 196157 |
01/06/2017 | 302.00p | 302.00p | 293.00p | 293.00p | 24057 |
31/05/2017 | 308.00p | 308.52p | 297.00p | 301.75p | 70268 |
30/05/2017 | 307.00p | 310.83p | 307.00p | 308.00p | 18142 |
26/05/2017 | 310.75p | 311.00p | 308.00p | 311.00p | 32387 |
25/05/2017 | 310.00p | 312.00p | 308.09p | 311.00p | 58796 |
24/05/2017 | 309.75p | 311.75p | 306.50p | 311.75p | 35649 |
23/05/2017 | 308.00p | 308.25p | 306.00p | 308.25p | 114394 |
22/05/2017 | 301.25p | 308.00p | 300.00p | 307.00p | 67950 |
19/05/2017 | 302.50p | 304.75p | 301.62p | 303.50p | 21671 |
18/05/2017 | 303.50p | 304.54p | 301.00p | 303.75p | 30517 |
17/05/2017 | 306.75p | 307.50p | 300.00p | 305.75p | 34342 |
16/05/2017 | 306.50p | 307.75p | 300.00p | 307.75p | 32144 |
15/05/2017 | 309.00p | 309.00p | 306.00p | 307.00p | 38975 |
12/05/2017 | 300.00p | 307.25p | 298.80p | 304.00p | 55726 |
11/05/2017 | 306.75p | 315.88p | 300.25p | 301.50p | 119428 |
10/05/2017 | 320.00p | 320.00p | 296.60p | 308.75p | 144833 |
09/05/2017 | 319.00p | 320.00p | 314.94p | 320.00p | 57006 |
08/05/2017 | 318.00p | 318.48p | 311.03p | 316.50p | 69581 |
05/05/2017 | 314.25p | 317.00p | 305.00p | 313.25p | 141260 |
04/05/2017 | 322.50p | 323.00p | 314.87p | 319.00p | 128938 |
03/05/2017 | 323.25p | 326.00p | 317.76p | 324.75p | 88675 |
02/05/2017 | 318.00p | 329.75p | 318.00p | 324.25p | 111551 |
28/04/2017 | 302.00p | 319.75p | 301.87p | 317.00p | 135774 |
27/04/2017 | 300.50p | 303.20p | 296.00p | 300.50p | 42957 |
26/04/2017 | 292.00p | 306.00p | 291.94p | 304.00p | 103394 |
25/04/2017 | 291.75p | 294.34p | 289.00p | 290.75p | 86097 |
24/04/2017 | 292.25p | 292.75p | 286.00p | 290.75p | 35251 |
*Close Price adjusted for both dividends and splits