Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/12/2017 | 300.00p | 309.00p | 300.00p | 305.25p | 8360 |
05/12/2017 | 305.00p | 309.00p | 300.25p | 300.25p | 4156 |
04/12/2017 | 305.00p | 305.00p | 300.00p | 301.00p | 8353 |
01/12/2017 | 300.00p | 303.25p | 298.90p | 300.25p | 9829 |
30/11/2017 | 299.00p | 303.75p | 297.00p | 303.75p | 8025 |
29/11/2017 | 295.50p | 299.00p | 295.00p | 299.00p | 40291 |
28/11/2017 | 294.25p | 299.00p | 294.25p | 298.62p | 26745 |
27/11/2017 | 293.00p | 300.00p | 293.00p | 298.00p | 17279 |
24/11/2017 | 296.50p | 300.00p | 295.91p | 296.50p | 11069 |
23/11/2017 | 296.50p | 304.00p | 296.50p | 297.62p | 74101 |
22/11/2017 | 304.00p | 304.00p | 296.50p | 300.50p | 6286 |
21/11/2017 | 300.00p | 304.00p | 295.50p | 297.62p | 66216 |
20/11/2017 | 307.75p | 307.75p | 300.00p | 303.87p | 54799 |
17/11/2017 | 310.00p | 314.97p | 304.14p | 307.50p | 11994 |
16/11/2017 | 310.00p | 315.00p | 305.00p | 305.00p | 34822 |
15/11/2017 | 300.00p | 309.00p | 300.00p | 305.00p | 65577 |
14/11/2017 | 320.25p | 323.00p | 297.55p | 304.25p | 54227 |
13/11/2017 | 320.00p | 324.86p | 320.00p | 320.00p | 14902 |
10/11/2017 | 325.25p | 325.70p | 320.00p | 320.00p | 27987 |
09/11/2017 | 330.00p | 333.00p | 325.00p | 325.00p | 27160 |
08/11/2017 | 333.50p | 335.00p | 329.95p | 335.00p | 35261 |
07/11/2017 | 333.75p | 336.37p | 331.69p | 336.37p | 19879 |
06/11/2017 | 333.75p | 333.75p | 325.00p | 332.25p | 16201 |
03/11/2017 | 332.00p | 333.86p | 326.50p | 330.00p | 71504 |
02/11/2017 | 329.75p | 331.00p | 322.20p | 325.75p | 452892 |
01/11/2017 | 323.00p | 325.99p | 321.00p | 325.75p | 6641 |
31/10/2017 | 321.00p | 326.40p | 321.00p | 321.25p | 7108 |
30/10/2017 | 329.00p | 329.00p | 321.00p | 321.00p | 12959 |
27/10/2017 | 321.00p | 328.00p | 321.00p | 327.00p | 18621 |
26/10/2017 | 326.75p | 328.00p | 320.00p | 320.00p | 32219 |
25/10/2017 | 325.00p | 330.85p | 321.00p | 321.00p | 29375 |
24/10/2017 | 330.00p | 334.00p | 327.29p | 334.00p | 51694 |
23/10/2017 | 333.50p | 334.00p | 327.00p | 328.00p | 43547 |
20/10/2017 | 326.00p | 335.00p | 326.00p | 333.50p | 651386 |
19/10/2017 | 309.00p | 309.00p | 301.00p | 307.50p | 6206 |
18/10/2017 | 310.00p | 310.00p | 303.50p | 308.00p | 17033 |
17/10/2017 | 308.00p | 309.00p | 303.25p | 309.00p | 20847 |
16/10/2017 | 306.00p | 313.50p | 302.07p | 313.50p | 35663 |
13/10/2017 | 309.00p | 305.00p | 303.00p | 303.00p | 50 |
12/10/2017 | 309.00p | 305.00p | 305.00p | 305.00p | 1400 |
11/10/2017 | 309.00p | 309.00p | 305.00p | 305.00p | 709 |
10/10/2017 | 309.00p | 309.00p | 301.00p | 305.00p | 50486 |
09/10/2017 | 301.00p | 301.00p | 301.00p | 301.00p | 222 |
06/10/2017 | 309.00p | 309.00p | 309.00p | 309.00p | 146 |
05/10/2017 | 297.25p | 309.00p | 297.25p | 301.00p | 2047 |
04/10/2017 | 309.00p | 309.00p | 309.00p | 309.00p | 399 |
03/10/2017 | 310.00p | 310.00p | 300.75p | 300.75p | 8546 |
02/10/2017 | 299.75p | 310.00p | 299.75p | 310.00p | 5654 |
29/09/2017 | 301.00p | 301.00p | 301.00p | 301.00p | 548 |
28/09/2017 | 305.00p | 305.00p | 295.00p | 295.00p | 1762 |
27/09/2017 | 293.00p | 305.75p | 293.00p | 305.75p | 492 |
26/09/2017 | 292.25p | 295.88p | 292.25p | 295.88p | 26500 |
25/09/2017 | 292.25p | 292.25p | 292.25p | 292.25p | 1059 |
22/09/2017 | 297.00p | 297.00p | 296.00p | 296.00p | 2194 |
21/09/2017 | 302.00p | 302.00p | 297.50p | 297.50p | 497 |
20/09/2017 | 304.00p | 305.00p | 300.00p | 300.00p | 11246 |
19/09/2017 | 304.00p | 304.00p | 301.00p | 301.00p | 21165 |
18/09/2017 | 296.00p | 301.75p | 296.00p | 301.75p | 478 |
15/09/2017 | 297.00p | 300.00p | 297.00p | 300.00p | 20533 |
14/09/2017 | 300.00p | 301.75p | 295.50p | 297.00p | 3125 |
13/09/2017 | 305.00p | 305.00p | 293.25p | 295.50p | 8933 |
12/09/2017 | 299.75p | 299.75p | 292.00p | 292.75p | 21018 |
11/09/2017 | 299.50p | 299.50p | 292.00p | 292.50p | 2314 |
08/09/2017 | 292.00p | 297.00p | 292.00p | 297.00p | 791 |
07/09/2017 | 292.00p | 300.00p | 292.00p | 296.00p | 1143 |
06/09/2017 | 292.00p | 303.00p | 292.00p | 303.00p | 14487 |
05/09/2017 | 301.25p | 302.00p | 295.00p | 297.00p | 14392 |
04/09/2017 | 300.50p | 306.00p | 299.00p | 300.50p | 19783 |
01/09/2017 | 301.00p | 307.00p | 300.00p | 300.00p | 13115 |
31/08/2017 | 301.00p | 304.75p | 301.00p | 304.75p | 5410 |
30/08/2017 | 300.00p | 300.00p | 300.00p | 300.00p | 1 |
29/08/2017 | 305.50p | 305.50p | 305.00p | 305.00p | 53 |
25/08/2017 | 300.25p | 307.00p | 300.25p | 303.75p | 1452 |
24/08/2017 | 301.25p | 305.00p | 300.00p | 304.75p | 3043 |
23/08/2017 | 305.00p | 305.00p | 302.25p | 302.25p | 392 |
22/08/2017 | 307.00p | 307.00p | 301.00p | 301.00p | 10220 |
21/08/2017 | 299.75p | 302.00p | 295.00p | 298.50p | 3054 |
18/08/2017 | 307.00p | 307.00p | 301.00p | 301.00p | 3809 |
17/08/2017 | 304.50p | 304.50p | 300.50p | 300.50p | 2953 |
16/08/2017 | 305.00p | 310.00p | 299.00p | 299.00p | 5062 |
15/08/2017 | 309.75p | 310.00p | 305.00p | 310.00p | 3494 |
14/08/2017 | 302.00p | 306.00p | 302.00p | 306.00p | 2537 |
11/08/2017 | 305.00p | 305.00p | 297.00p | 302.00p | 24729 |
10/08/2017 | 305.00p | 305.00p | 303.25p | 304.00p | 3398 |
09/08/2017 | 303.75p | 309.75p | 302.00p | 302.50p | 8232 |
08/08/2017 | 309.00p | 310.00p | 301.00p | 310.00p | 4373 |
07/08/2017 | 309.00p | 309.00p | 308.00p | 308.00p | 2642 |
04/08/2017 | 309.50p | 309.75p | 305.25p | 309.00p | 5743 |
03/08/2017 | 310.00p | 310.00p | 307.50p | 307.50p | 44 |
02/08/2017 | 303.00p | 305.00p | 302.50p | 305.00p | 42959 |
01/08/2017 | 303.00p | 303.00p | 302.00p | 303.00p | 6968 |
31/07/2017 | 303.00p | 303.00p | 300.25p | 303.00p | 19375 |
28/07/2017 | 303.00p | 303.00p | 301.25p | 302.00p | 7892 |
27/07/2017 | 301.50p | 303.00p | 301.00p | 302.00p | 8943 |
26/07/2017 | 303.00p | 303.00p | 302.00p | 302.00p | 3615 |
25/07/2017 | 303.00p | 303.00p | 300.75p | 303.00p | 17353 |
24/07/2017 | 303.75p | 303.75p | 300.00p | 303.00p | 17019 |
21/07/2017 | 304.00p | 304.00p | 300.00p | 300.00p | 101 |
20/07/2017 | 304.00p | 304.00p | 300.00p | 300.00p | 3195 |
19/07/2017 | 301.00p | 303.25p | 298.00p | 300.00p | 740 |
18/07/2017 | 303.00p | 304.00p | 303.00p | 304.00p | 358 |
17/07/2017 | 304.00p | 304.00p | 292.50p | 303.75p | 23553 |
14/07/2017 | 304.00p | 304.00p | 303.00p | 303.75p | 3346 |
13/07/2017 | 304.00p | 304.00p | 304.00p | 304.00p | 1418 |
12/07/2017 | 305.00p | 305.00p | 300.50p | 302.13p | 12532 |
11/07/2017 | 302.50p | 304.75p | 301.00p | 301.00p | 6843 |
10/07/2017 | 307.50p | 307.50p | 301.00p | 302.38p | 2328 |
07/07/2017 | 301.00p | 309.00p | 301.00p | 309.00p | 4126 |
06/07/2017 | 299.25p | 305.00p | 299.25p | 300.00p | 36766 |
05/07/2017 | 301.75p | 305.00p | 300.50p | 305.00p | 11202 |
04/07/2017 | 299.75p | 302.00p | 296.50p | 296.50p | 6974 |
03/07/2017 | 302.75p | 302.75p | 296.50p | 301.00p | 4040 |
30/06/2017 | 303.75p | 305.00p | 300.00p | 304.00p | 25904 |
29/06/2017 | 303.75p | 305.00p | 300.00p | 302.00p | 14145 |
28/06/2017 | 302.00p | 304.00p | 299.25p | 300.00p | 23170 |
27/06/2017 | 305.00p | 305.00p | 300.00p | 301.00p | 25334 |
26/06/2017 | 310.00p | 310.00p | 301.00p | 301.00p | 11121 |
23/06/2017 | 305.00p | 310.00p | 304.00p | 305.00p | 7745 |
22/06/2017 | 307.00p | 310.00p | 301.50p | 308.00p | 23351 |
21/06/2017 | 306.00p | 306.75p | 300.00p | 303.25p | 8693 |
20/06/2017 | 306.75p | 308.00p | 306.00p | 306.00p | 27659 |
19/06/2017 | 302.00p | 307.00p | 302.00p | 305.00p | 19800 |
16/06/2017 | 299.75p | 308.75p | 296.75p | 308.75p | 299128 |
15/06/2017 | 304.75p | 304.75p | 295.00p | 295.50p | 36254 |
14/06/2017 | 300.00p | 304.75p | 294.25p | 302.00p | 34576 |
13/06/2017 | 300.00p | 300.00p | 291.25p | 298.75p | 29695 |
12/06/2017 | 300.00p | 300.00p | 290.00p | 298.75p | 36961 |
09/06/2017 | 300.00p | 300.00p | 289.26p | 299.75p | 75733 |
08/06/2017 | 297.00p | 303.87p | 294.24p | 299.25p | 62047 |
07/06/2017 | 295.00p | 297.06p | 293.00p | 295.00p | 62727 |
06/06/2017 | 299.25p | 300.00p | 295.00p | 297.25p | 173822 |
05/06/2017 | 303.00p | 304.62p | 299.86p | 300.00p | 124906 |
02/06/2017 | 305.00p | 305.00p | 300.00p | 304.00p | 143971 |
01/06/2017 | 305.00p | 309.00p | 302.00p | 305.00p | 54016 |
31/05/2017 | 296.50p | 305.00p | 296.50p | 304.00p | 107724 |
30/05/2017 | 299.00p | 301.11p | 295.50p | 298.50p | 136936 |
26/05/2017 | 298.00p | 302.89p | 295.00p | 299.00p | 130533 |
25/05/2017 | 300.00p | 302.48p | 292.50p | 294.00p | 142183 |
24/05/2017 | 280.00p | 281.90p | 278.50p | 280.00p | 302996 |
23/05/2017 | 277.00p | 282.00p | 274.56p | 282.00p | 121431 |
22/05/2017 | 281.75p | 281.75p | 271.98p | 272.75p | 36800 |
19/05/2017 | 280.00p | 280.00p | 277.20p | 280.00p | 24959 |
18/05/2017 | 270.25p | 279.40p | 270.25p | 277.00p | 34926 |
17/05/2017 | 275.00p | 282.00p | 272.72p | 278.75p | 50749 |
16/05/2017 | 275.00p | 282.00p | 271.47p | 278.00p | 63719 |
15/05/2017 | 256.50p | 281.29p | 256.50p | 276.75p | 199198 |
12/05/2017 | 254.00p | 260.00p | 252.78p | 259.75p | 26046 |
11/05/2017 | 253.75p | 255.00p | 250.00p | 254.00p | 33274 |
10/05/2017 | 254.75p | 255.00p | 250.00p | 253.75p | 24644 |
09/05/2017 | 259.75p | 260.00p | 251.50p | 251.50p | 26679 |
08/05/2017 | 255.00p | 259.15p | 253.54p | 259.00p | 22085 |
05/05/2017 | 257.75p | 259.25p | 251.25p | 255.00p | 38126 |
04/05/2017 | 255.00p | 259.75p | 253.02p | 255.00p | 41154 |
03/05/2017 | 250.00p | 255.00p | 247.00p | 251.00p | 44243 |
02/05/2017 | 250.00p | 255.00p | 247.93p | 255.00p | 39434 |
28/04/2017 | 250.00p | 253.80p | 250.00p | 251.00p | 209822 |
27/04/2017 | 255.00p | 255.00p | 245.00p | 250.00p | 59267 |
26/04/2017 | 250.00p | 259.00p | 250.00p | 259.00p | 636205 |
25/04/2017 | 254.75p | 260.00p | 247.71p | 259.00p | 60752 |
24/04/2017 | 245.50p | 253.05p | 243.27p | 249.13p | 34146 |
21/04/2017 | 247.75p | 250.00p | 240.00p | 240.00p | 42049 |
20/04/2017 | 240.25p | 249.00p | 240.25p | 241.00p | 101567 |
19/04/2017 | 243.75p | 244.00p | 239.80p | 242.50p | 35934 |
18/04/2017 | 244.75p | 245.00p | 236.69p | 240.88p | 68818 |
13/04/2017 | 237.44p | 241.62p | 237.44p | 241.62p | 8671 |
12/04/2017 | 240.00p | 240.00p | 235.00p | 235.00p | 36847 |
11/04/2017 | 235.00p | 238.50p | 233.12p | 233.25p | 67844 |
10/04/2017 | 233.00p | 234.00p | 230.11p | 233.00p | 44293 |
07/04/2017 | 235.00p | 235.00p | 228.99p | 229.75p | 40938 |
06/04/2017 | 235.00p | 235.00p | 232.75p | 233.63p | 53092 |
05/04/2017 | 230.00p | 235.00p | 227.25p | 232.00p | 76872 |
04/04/2017 | 227.25p | 229.31p | 225.40p | 227.00p | 48973 |
03/04/2017 | 229.75p | 230.00p | 227.00p | 230.00p | 44524 |
31/03/2017 | 230.00p | 230.00p | 223.40p | 229.00p | 38312 |
30/03/2017 | 229.75p | 229.75p | 223.39p | 227.00p | 54789 |
29/03/2017 | 226.75p | 230.00p | 225.68p | 227.50p | 265677 |
28/03/2017 | 224.50p | 228.25p | 220.55p | 227.00p | 456274 |
27/03/2017 | 235.00p | 236.00p | 220.50p | 220.75p | 414183 |
24/03/2017 | 236.25p | 243.80p | 233.75p | 235.25p | 111138 |
23/03/2017 | 234.50p | 242.62p | 229.56p | 239.50p | 99396 |
*Close Price adjusted for both dividends and splits