Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2018 | 282.00p | 291.00p | 281.00p | 284.00p | 35320 |
21/09/2018 | 300.00p | 300.00p | 281.00p | 281.00p | 30371 |
20/09/2018 | 292.00p | 297.00p | 290.00p | 295.00p | 13915 |
19/09/2018 | 280.00p | 295.00p | 280.00p | 295.00p | 16958 |
18/09/2018 | 286.00p | 294.00p | 281.00p | 281.00p | 17039 |
17/09/2018 | 290.00p | 295.80p | 288.00p | 294.00p | 72272 |
14/09/2018 | 287.00p | 300.00p | 286.00p | 300.00p | 190461 |
13/09/2018 | 291.00p | 295.80p | 287.00p | 287.00p | 1256 |
12/09/2018 | 292.00p | 295.00p | 288.94p | 295.00p | 59119 |
11/09/2018 | 285.00p | 294.00p | 285.00p | 291.00p | 25735 |
10/09/2018 | 291.00p | 295.00p | 286.00p | 290.50p | 33651 |
07/09/2018 | 296.00p | 300.80p | 291.00p | 295.00p | 45966 |
06/09/2018 | 295.00p | 304.00p | 292.30p | 295.00p | 71766 |
05/09/2018 | 292.00p | 295.00p | 287.00p | 295.00p | 15146 |
04/09/2018 | 289.00p | 289.91p | 278.20p | 289.00p | 19187 |
03/09/2018 | 281.00p | 287.50p | 278.20p | 280.00p | 27090 |
31/08/2018 | 283.00p | 289.00p | 270.00p | 270.00p | 16124 |
30/08/2018 | 283.00p | 286.00p | 278.50p | 284.50p | 20539 |
29/08/2018 | 280.00p | 287.00p | 275.20p | 281.00p | 15318 |
28/08/2018 | 274.00p | 285.00p | 271.00p | 280.00p | 21442 |
24/08/2018 | 277.00p | 286.00p | 269.00p | 280.50p | 113458 |
23/08/2018 | 271.00p | 274.32p | 263.00p | 270.50p | 42616 |
22/08/2018 | 266.00p | 270.00p | 265.00p | 266.00p | 6350 |
21/08/2018 | 265.00p | 272.57p | 261.00p | 269.00p | 14232 |
20/08/2018 | 266.00p | 272.00p | 262.00p | 265.00p | 7041 |
17/08/2018 | 266.00p | 270.50p | 266.00p | 270.50p | 195 |
16/08/2018 | 265.00p | 269.60p | 265.00p | 265.00p | 2168 |
15/08/2018 | 266.00p | 270.00p | 262.00p | 266.50p | 27202 |
14/08/2018 | 265.00p | 269.20p | 265.00p | 266.00p | 21617 |
13/08/2018 | 266.00p | 272.00p | 261.00p | 272.00p | 9632 |
10/08/2018 | 268.00p | 272.00p | 266.80p | 271.50p | 30919 |
09/08/2018 | 266.80p | 267.50p | 266.80p | 267.50p | 400 |
08/08/2018 | 272.00p | 272.00p | 262.00p | 267.00p | 60003 |
07/08/2018 | 274.00p | 276.00p | 270.00p | 272.00p | 8706 |
06/08/2018 | 260.00p | 268.00p | 257.88p | 265.00p | 13759 |
03/08/2018 | 274.00p | 274.00p | 255.00p | 255.00p | 2139 |
02/08/2018 | 265.00p | 271.90p | 261.00p | 265.00p | 28407 |
01/08/2018 | 262.00p | 265.50p | 262.00p | 265.00p | 9584 |
31/07/2018 | 271.00p | 273.00p | 262.00p | 262.00p | 18674 |
30/07/2018 | 270.00p | 273.00p | 264.15p | 270.00p | 11366 |
27/07/2018 | 270.00p | 274.00p | 266.85p | 274.00p | 12177 |
26/07/2018 | 264.00p | 268.00p | 264.00p | 264.00p | 8456 |
25/07/2018 | 262.00p | 269.00p | 257.79p | 269.00p | 23814 |
24/07/2018 | 268.00p | 270.00p | 260.00p | 264.00p | 50039 |
23/07/2018 | 264.00p | 268.00p | 253.00p | 267.50p | 85902 |
20/07/2018 | 271.00p | 275.00p | 263.00p | 272.00p | 53399 |
19/07/2018 | 280.00p | 282.70p | 263.00p | 277.50p | 270237 |
18/07/2018 | 279.00p | 285.00p | 275.50p | 280.00p | 26018 |
17/07/2018 | 280.00p | 282.00p | 273.10p | 275.00p | 18307 |
16/07/2018 | 280.00p | 282.00p | 280.00p | 280.00p | 2694 |
13/07/2018 | 285.50p | 285.50p | 282.00p | 282.00p | 2582 |
12/07/2018 | 289.00p | 289.00p | 272.00p | 285.00p | 51584 |
11/07/2018 | 295.00p | 295.00p | 285.00p | 286.50p | 12824 |
10/07/2018 | 290.00p | 295.88p | 285.00p | 289.50p | 3124 |
09/07/2018 | 288.00p | 290.50p | 287.00p | 289.00p | 21940 |
06/07/2018 | 283.00p | 291.00p | 282.00p | 290.00p | 47601 |
05/07/2018 | 291.00p | 292.30p | 287.00p | 290.00p | 40783 |
04/07/2018 | 292.00p | 295.00p | 290.00p | 290.00p | 11861 |
03/07/2018 | 290.00p | 292.00p | 287.00p | 290.00p | 7723 |
02/07/2018 | 295.00p | 296.21p | 287.00p | 290.00p | 19360 |
29/06/2018 | 299.00p | 299.00p | 291.00p | 293.00p | 49157 |
28/06/2018 | 291.00p | 300.00p | 291.00p | 295.00p | 21326 |
27/06/2018 | 299.00p | 299.00p | 291.00p | 295.00p | 94658 |
26/06/2018 | 309.00p | 309.00p | 289.00p | 295.00p | 16781 |
25/06/2018 | 296.00p | 302.00p | 295.00p | 300.00p | 21901 |
22/06/2018 | 300.00p | 304.00p | 295.00p | 295.00p | 339050 |
21/06/2018 | 298.00p | 305.00p | 296.15p | 298.00p | 107231 |
20/06/2018 | 292.00p | 299.00p | 292.00p | 295.00p | 10000 |
19/06/2018 | 295.00p | 299.00p | 291.00p | 299.00p | 29326 |
18/06/2018 | 292.00p | 298.00p | 290.00p | 295.00p | 38031 |
15/06/2018 | 292.00p | 299.92p | 290.00p | 291.00p | 30392 |
14/06/2018 | 296.00p | 300.00p | 296.00p | 296.00p | 18412 |
13/06/2018 | 298.00p | 304.00p | 298.00p | 298.00p | 5557 |
12/06/2018 | 304.00p | 304.00p | 297.00p | 298.00p | 12075 |
11/06/2018 | 304.00p | 304.00p | 298.00p | 304.00p | 7153 |
08/06/2018 | 303.00p | 306.00p | 296.16p | 304.00p | 22156 |
07/06/2018 | 296.00p | 305.00p | 296.00p | 305.00p | 11158 |
06/06/2018 | 291.00p | 303.00p | 291.00p | 295.00p | 16280 |
05/06/2018 | 295.00p | 304.00p | 295.00p | 298.00p | 19451 |
04/06/2018 | 297.00p | 299.00p | 292.00p | 299.00p | 4454 |
01/06/2018 | 292.00p | 301.00p | 292.00p | 292.00p | 7975 |
31/05/2018 | 299.00p | 299.00p | 292.10p | 297.50p | 24249 |
30/05/2018 | 303.00p | 303.20p | 291.00p | 291.00p | 18091 |
29/05/2018 | 296.00p | 303.00p | 295.00p | 297.00p | 12305 |
25/05/2018 | 303.00p | 303.00p | 296.10p | 298.00p | 5991 |
24/05/2018 | 293.00p | 303.00p | 293.00p | 293.00p | 6312 |
23/05/2018 | 300.00p | 300.00p | 297.00p | 297.50p | 16053 |
22/05/2018 | 301.00p | 302.00p | 297.00p | 298.50p | 23190 |
21/05/2018 | 304.00p | 304.00p | 297.89p | 300.00p | 34152 |
18/05/2018 | 299.00p | 299.60p | 296.40p | 297.00p | 19346 |
17/05/2018 | 298.00p | 300.00p | 296.70p | 300.00p | 35248 |
16/05/2018 | 298.00p | 299.00p | 294.45p | 299.00p | 12021 |
15/05/2018 | 293.00p | 300.00p | 292.00p | 298.00p | 50865 |
14/05/2018 | 295.00p | 298.62p | 290.40p | 295.50p | 18441 |
11/05/2018 | 290.40p | 297.00p | 290.40p | 294.00p | 37287 |
10/05/2018 | 290.00p | 298.00p | 281.00p | 292.50p | 29238 |
09/05/2018 | 290.00p | 298.00p | 290.00p | 298.00p | 9481 |
08/05/2018 | 292.00p | 297.88p | 290.83p | 293.00p | 22168 |
04/05/2018 | 287.00p | 293.90p | 287.00p | 287.00p | 9507 |
03/05/2018 | 295.00p | 295.00p | 287.00p | 287.00p | 4873 |
02/05/2018 | 294.00p | 297.00p | 290.00p | 290.00p | 30735 |
01/05/2018 | 287.00p | 293.00p | 287.00p | 287.00p | 7007 |
30/04/2018 | 287.00p | 293.00p | 285.00p | 287.00p | 44964 |
27/04/2018 | 286.00p | 292.90p | 286.00p | 286.00p | 12876 |
26/04/2018 | 290.00p | 295.00p | 287.55p | 295.00p | 16923 |
25/04/2018 | 298.00p | 298.00p | 295.00p | 295.00p | 13420 |
24/04/2018 | 300.00p | 300.00p | 295.00p | 300.00p | 16741 |
23/04/2018 | 290.00p | 299.00p | 290.00p | 293.00p | 15821 |
20/04/2018 | 295.00p | 297.98p | 290.00p | 290.00p | 21168 |
19/04/2018 | 300.00p | 300.00p | 296.65p | 300.00p | 5478 |
18/04/2018 | 304.00p | 304.00p | 296.10p | 300.00p | 4945 |
17/04/2018 | 293.00p | 299.00p | 293.00p | 297.00p | 5058 |
16/04/2018 | 300.00p | 300.00p | 293.00p | 300.00p | 150534 |
13/04/2018 | 299.00p | 300.00p | 292.00p | 296.00p | 11080 |
12/04/2018 | 299.00p | 299.00p | 291.10p | 297.50p | 6476 |
11/04/2018 | 300.00p | 300.00p | 295.99p | 299.00p | 25927 |
10/04/2018 | 300.00p | 300.00p | 295.25p | 297.50p | 10574 |
09/04/2018 | 300.00p | 300.00p | 293.00p | 297.50p | 43034 |
06/04/2018 | 298.00p | 298.90p | 292.00p | 298.00p | 12146 |
05/04/2018 | 299.00p | 305.00p | 295.90p | 299.00p | 18294 |
04/04/2018 | 298.00p | 300.00p | 292.08p | 296.00p | 57035 |
03/04/2018 | 295.00p | 305.00p | 295.00p | 305.00p | 43314 |
29/03/2018 | 300.00p | 301.80p | 295.00p | 295.00p | 19768 |
28/03/2018 | 305.00p | 305.00p | 296.00p | 298.50p | 9724 |
27/03/2018 | 309.00p | 309.00p | 300.67p | 307.00p | 25998 |
26/03/2018 | 305.00p | 306.90p | 298.99p | 300.00p | 112356 |
23/03/2018 | 310.00p | 313.00p | 303.00p | 305.00p | 54226 |
22/03/2018 | 306.00p | 308.50p | 301.27p | 303.00p | 87212 |
21/03/2018 | 305.00p | 309.50p | 301.00p | 301.00p | 33369 |
20/03/2018 | 305.50p | 310.00p | 305.00p | 307.50p | 10390 |
19/03/2018 | 307.00p | 309.80p | 305.50p | 306.00p | 10640 |
16/03/2018 | 305.00p | 311.50p | 305.00p | 307.00p | 42140 |
15/03/2018 | 305.00p | 310.00p | 305.00p | 305.00p | 16580 |
14/03/2018 | 310.00p | 312.00p | 307.00p | 307.00p | 17383 |
13/03/2018 | 314.00p | 314.00p | 307.07p | 308.00p | 15701 |
12/03/2018 | 308.00p | 308.50p | 303.00p | 308.00p | 5167 |
09/03/2018 | 302.00p | 309.00p | 301.70p | 302.00p | 13829 |
08/03/2018 | 302.00p | 308.80p | 302.00p | 302.00p | 5474 |
07/03/2018 | 309.93p | 309.93p | 307.00p | 307.00p | 13223 |
06/03/2018 | 309.00p | 310.00p | 302.60p | 310.00p | 3204 |
05/03/2018 | 306.00p | 310.00p | 302.50p | 303.00p | 13538 |
02/03/2018 | 313.00p | 313.00p | 300.00p | 300.00p | 114628 |
01/03/2018 | 314.00p | 314.00p | 306.82p | 311.00p | 3897 |
28/02/2018 | 314.00p | 314.00p | 305.00p | 305.00p | 25420 |
27/02/2018 | 314.00p | 315.00p | 310.00p | 310.00p | 170392 |
26/02/2018 | 310.00p | 310.40p | 308.40p | 310.00p | 5112 |
23/02/2018 | 300.00p | 309.00p | 300.00p | 306.00p | 7860 |
22/02/2018 | 304.00p | 308.50p | 304.00p | 305.00p | 9641 |
21/02/2018 | 300.00p | 306.90p | 300.00p | 300.00p | 10582 |
20/02/2018 | 302.00p | 304.58p | 301.00p | 301.00p | 15371 |
19/02/2018 | 301.00p | 308.90p | 300.00p | 301.00p | 10210 |
16/02/2018 | 301.00p | 309.00p | 300.00p | 309.00p | 20251 |
15/02/2018 | 296.00p | 312.00p | 296.00p | 300.00p | 24765 |
14/02/2018 | 297.00p | 302.00p | 297.00p | 300.00p | 74148 |
13/02/2018 | 300.00p | 302.00p | 295.00p | 301.00p | 25469 |
12/02/2018 | 301.00p | 307.00p | 296.00p | 297.00p | 229531 |
09/02/2018 | 309.00p | 310.46p | 291.00p | 291.00p | 24732 |
08/02/2018 | 312.00p | 313.56p | 301.00p | 301.00p | 13802 |
07/02/2018 | 300.00p | 319.00p | 300.00p | 316.50p | 19434 |
06/02/2018 | 298.00p | 310.00p | 291.91p | 303.00p | 71837 |
05/02/2018 | 316.00p | 326.70p | 307.25p | 315.00p | 25186 |
02/02/2018 | 340.00p | 340.00p | 327.41p | 334.00p | 60628 |
01/02/2018 | 341.00p | 344.00p | 333.50p | 339.00p | 29955 |
31/01/2018 | 350.00p | 350.00p | 339.00p | 342.00p | 38712 |
30/01/2018 | 349.00p | 350.00p | 342.98p | 345.00p | 27729 |
29/01/2018 | 350.00p | 350.00p | 342.98p | 345.00p | 14408 |
26/01/2018 | 347.00p | 354.00p | 342.00p | 344.00p | 41969 |
25/01/2018 | 345.00p | 345.00p | 339.10p | 345.00p | 11113 |
24/01/2018 | 347.00p | 347.00p | 338.00p | 338.00p | 4019 |
23/01/2018 | 345.00p | 348.00p | 337.00p | 338.00p | 18246 |
22/01/2018 | 345.00p | 349.00p | 336.00p | 340.00p | 6238 |
19/01/2018 | 350.00p | 350.00p | 339.50p | 341.00p | 11222 |
18/01/2018 | 348.00p | 348.00p | 339.00p | 343.00p | 6605 |
17/01/2018 | 340.00p | 350.00p | 335.50p | 337.00p | 55586 |
16/01/2018 | 334.00p | 344.00p | 331.00p | 332.00p | 30430 |
15/01/2018 | 350.00p | 350.00p | 333.57p | 344.00p | 42211 |
12/01/2018 | 335.00p | 349.00p | 334.25p | 335.00p | 31449 |
11/01/2018 | 345.00p | 350.00p | 331.25p | 347.00p | 25969 |
10/01/2018 | 335.00p | 350.00p | 328.68p | 345.00p | 49559 |
09/01/2018 | 337.00p | 338.85p | 330.00p | 336.00p | 25979 |
08/01/2018 | 340.00p | 340.00p | 330.00p | 330.00p | 21898 |
05/01/2018 | 330.00p | 340.00p | 325.00p | 339.00p | 40235 |
04/01/2018 | 325.00p | 339.00p | 320.00p | 324.00p | 80556 |
03/01/2018 | 319.00p | 330.00p | 311.67p | 328.00p | 66580 |
02/01/2018 | 319.00p | 319.00p | 310.00p | 314.00p | 24761 |
29/12/2017 | 319.00p | 319.00p | 312.00p | 319.00p | 7914 |
28/12/2017 | 319.00p | 319.00p | 311.20p | 319.00p | 6886 |
27/12/2017 | 319.00p | 319.01p | 311.05p | 319.00p | 1602 |
22/12/2017 | 314.00p | 312.50p | 310.75p | 312.50p | 0 |
21/12/2017 | 314.00p | 314.00p | 309.75p | 310.75p | 17375 |
20/12/2017 | 314.00p | 314.00p | 308.03p | 314.00p | 16517 |
19/12/2017 | 307.25p | 314.00p | 307.25p | 314.00p | 18365 |
18/12/2017 | 310.00p | 314.50p | 305.50p | 314.50p | 7029 |
15/12/2017 | 308.00p | 308.00p | 305.00p | 307.50p | 17976 |
14/12/2017 | 315.00p | 315.00p | 303.00p | 303.00p | 2387 |
13/12/2017 | 308.00p | 308.00p | 301.32p | 308.00p | 1765 |
12/12/2017 | 300.25p | 309.00p | 300.25p | 309.00p | 23169 |
11/12/2017 | 302.00p | 309.00p | 299.00p | 302.00p | 10216 |
08/12/2017 | 310.00p | 310.00p | 307.00p | 310.00p | 1265 |
07/12/2017 | 305.00p | 309.00p | 300.25p | 308.00p | 11386 |
*Close Price adjusted for both dividends and splits