Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 485.00p | 485.00p | 475.00p | 485.00p | 3968 |
11/04/2017 | 482.50p | 495.00p | 475.00p | 485.00p | 10860 |
10/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 11234 |
07/04/2017 | 485.00p | 491.00p | 475.00p | 482.50p | 21011 |
06/04/2017 | 482.50p | 494.00p | 479.00p | 485.00p | 7867 |
05/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 6949 |
04/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 5493 |
03/04/2017 | 485.00p | 491.00p | 477.00p | 490.00p | 19031 |
31/03/2017 | 485.00p | 494.00p | 475.00p | 485.00p | 11484 |
30/03/2017 | 480.00p | 495.00p | 475.00p | 485.00p | 20570 |
29/03/2017 | 507.50p | 507.50p | 467.00p | 480.00p | 46298 |
28/03/2017 | 521.00p | 521.00p | 505.00p | 507.50p | 19711 |
27/03/2017 | 521.00p | 528.00p | 512.90p | 521.00p | 13630 |
24/03/2017 | 521.00p | 521.00p | 513.00p | 521.00p | 5270 |
23/03/2017 | 521.00p | 528.00p | 512.90p | 521.00p | 1042 |
22/03/2017 | 527.50p | 535.00p | 520.00p | 521.00p | 12903 |
21/03/2017 | 527.50p | 537.00p | 520.00p | 527.50p | 26688 |
20/03/2017 | 527.50p | 535.00p | 527.50p | 527.50p | 4760 |
17/03/2017 | 527.50p | 535.00p | 521.00p | 535.00p | 9546 |
16/03/2017 | 516.00p | 535.00p | 514.40p | 527.50p | 17015 |
15/03/2017 | 516.00p | 520.00p | 513.76p | 516.00p | 3749 |
14/03/2017 | 510.00p | 520.00p | 500.00p | 516.00p | 22426 |
13/03/2017 | 510.00p | 515.00p | 506.00p | 510.00p | 27846 |
10/03/2017 | 517.50p | 523.50p | 505.00p | 510.00p | 15550 |
09/03/2017 | 532.50p | 535.50p | 505.00p | 517.50p | 186556 |
08/03/2017 | 540.00p | 540.00p | 535.00p | 535.00p | 275894 |
07/03/2017 | 537.50p | 540.00p | 533.00p | 540.00p | 43070 |
06/03/2017 | 537.50p | 540.50p | 534.00p | 537.50p | 33013 |
03/03/2017 | 540.00p | 540.50p | 530.00p | 537.50p | 150843 |
02/03/2017 | 540.00p | 543.00p | 535.00p | 540.00p | 83011 |
01/03/2017 | 540.00p | 544.40p | 533.00p | 540.00p | 8800 |
28/02/2017 | 540.00p | 546.50p | 530.00p | 540.00p | 15315 |
27/02/2017 | 542.50p | 547.00p | 530.00p | 540.00p | 130748 |
24/02/2017 | 542.50p | 549.00p | 536.00p | 542.50p | 17418 |
23/02/2017 | 545.00p | 554.00p | 538.00p | 542.50p | 9588 |
22/02/2017 | 545.00p | 545.00p | 542.10p | 545.00p | 1234 |
21/02/2017 | 542.50p | 554.00p | 535.00p | 545.00p | 12977 |
20/02/2017 | 542.50p | 550.00p | 535.00p | 542.50p | 1504 |
17/02/2017 | 542.50p | 550.00p | 538.90p | 542.50p | 41539 |
16/02/2017 | 542.50p | 549.00p | 536.00p | 542.50p | 24199 |
15/02/2017 | 545.00p | 550.00p | 540.00p | 550.00p | 16241 |
14/02/2017 | 545.00p | 555.00p | 537.98p | 545.00p | 44380 |
13/02/2017 | 540.00p | 550.00p | 531.40p | 547.50p | 91014 |
10/02/2017 | 537.50p | 547.00p | 531.00p | 540.00p | 8819 |
09/02/2017 | 532.50p | 543.50p | 530.00p | 537.50p | 17376 |
08/02/2017 | 530.00p | 539.25p | 522.98p | 532.50p | 7743 |
07/02/2017 | 530.00p | 539.00p | 521.98p | 530.00p | 5574 |
06/02/2017 | 527.50p | 540.00p | 522.00p | 530.00p | 13551 |
03/02/2017 | 525.00p | 534.25p | 522.00p | 527.50p | 16256 |
02/02/2017 | 527.50p | 532.00p | 520.48p | 525.00p | 21197 |
01/02/2017 | 525.00p | 532.00p | 516.98p | 527.50p | 16934 |
31/01/2017 | 522.50p | 530.00p | 516.58p | 525.00p | 24051 |
30/01/2017 | 512.50p | 528.50p | 506.10p | 522.50p | 153133 |
27/01/2017 | 512.50p | 512.50p | 505.00p | 512.50p | 23314 |
26/01/2017 | 510.00p | 512.00p | 501.40p | 510.00p | 8319 |
25/01/2017 | 507.50p | 510.00p | 501.00p | 510.00p | 12023 |
24/01/2017 | 502.50p | 509.00p | 495.75p | 507.50p | 21775 |
23/01/2017 | 492.50p | 503.70p | 488.10p | 502.50p | 14717 |
20/01/2017 | 517.50p | 517.50p | 445.00p | 492.50p | 291423 |
19/01/2017 | 520.00p | 524.80p | 517.10p | 520.00p | 14641 |
18/01/2017 | 520.00p | 525.00p | 516.15p | 525.00p | 8276 |
17/01/2017 | 517.50p | 525.00p | 510.00p | 517.50p | 28310 |
16/01/2017 | 517.50p | 525.00p | 515.50p | 517.50p | 355662 |
13/01/2017 | 517.50p | 525.00p | 510.00p | 517.50p | 16269 |
12/01/2017 | 517.50p | 525.00p | 511.00p | 517.50p | 28637 |
11/01/2017 | 510.00p | 520.00p | 505.00p | 517.50p | 6923 |
10/01/2017 | 510.00p | 519.00p | 500.00p | 510.00p | 16944 |
09/01/2017 | 510.00p | 515.00p | 505.70p | 510.00p | 53862 |
06/01/2017 | 510.00p | 530.00p | 506.10p | 530.00p | 8660 |
05/01/2017 | 510.00p | 519.00p | 504.00p | 510.00p | 31934 |
04/01/2017 | 512.50p | 523.50p | 505.00p | 515.00p | 26490 |
03/01/2017 | 510.00p | 517.00p | 500.00p | 510.00p | 14527 |
30/12/2016 | 510.00p | 518.00p | 502.00p | 510.00p | 1650 |
29/12/2016 | 510.00p | 518.00p | 502.00p | 510.00p | 5799 |
28/12/2016 | 510.00p | 519.50p | 502.00p | 510.00p | 5201 |
23/12/2016 | 510.00p | 519.50p | 503.00p | 510.00p | 5999 |
22/12/2016 | 510.00p | 519.50p | 503.00p | 510.00p | 4853 |
21/12/2016 | 507.50p | 514.50p | 500.00p | 510.00p | 8092 |
20/12/2016 | 502.50p | 515.00p | 495.00p | 507.50p | 42123 |
19/12/2016 | 492.50p | 515.00p | 492.50p | 502.50p | 25938 |
16/12/2016 | 495.00p | 500.00p | 480.00p | 492.50p | 29176 |
15/12/2016 | 508.50p | 510.00p | 490.75p | 495.00p | 17955 |
14/12/2016 | 506.00p | 512.00p | 505.00p | 508.50p | 12006 |
13/12/2016 | 525.00p | 525.00p | 500.00p | 510.00p | 29186 |
12/12/2016 | 525.00p | 532.00p | 517.00p | 525.00p | 37390 |
09/12/2016 | 523.50p | 535.00p | 521.12p | 525.00p | 16079 |
08/12/2016 | 524.50p | 532.00p | 518.40p | 525.00p | 70150 |
07/12/2016 | 526.00p | 528.00p | 515.00p | 524.50p | 212097 |
06/12/2016 | 510.00p | 527.75p | 506.20p | 525.00p | 54703 |
05/12/2016 | 496.00p | 520.00p | 491.00p | 510.00p | 76426 |
02/12/2016 | 475.00p | 501.00p | 472.20p | 500.00p | 41963 |
01/12/2016 | 447.50p | 488.00p | 440.00p | 475.00p | 103970 |
30/11/2016 | 445.00p | 445.00p | 430.00p | 435.00p | 10133 |
29/11/2016 | 445.00p | 455.00p | 435.00p | 445.00p | 26708 |
28/11/2016 | 447.50p | 450.00p | 432.00p | 445.00p | 21399 |
25/11/2016 | 445.00p | 450.00p | 440.00p | 450.00p | 21000 |
24/11/2016 | 457.50p | 465.00p | 442.00p | 445.00p | 22675 |
23/11/2016 | 457.50p | 463.50p | 452.00p | 457.50p | 2685 |
22/11/2016 | 455.00p | 463.50p | 455.00p | 457.50p | 4327 |
21/11/2016 | 455.00p | 459.00p | 450.00p | 455.00p | 3572 |
18/11/2016 | 452.50p | 459.00p | 447.00p | 455.00p | 19444 |
17/11/2016 | 465.00p | 465.00p | 450.00p | 452.50p | 20057 |
16/11/2016 | 465.00p | 465.00p | 460.00p | 465.00p | 3813 |
15/11/2016 | 457.50p | 469.00p | 455.50p | 465.00p | 6036 |
14/11/2016 | 450.00p | 463.00p | 450.00p | 457.50p | 2394 |
11/11/2016 | 447.50p | 460.00p | 440.00p | 450.00p | 11904 |
10/11/2016 | 437.50p | 453.50p | 430.00p | 447.50p | 44935 |
09/11/2016 | 437.50p | 440.00p | 425.00p | 437.50p | 17956 |
08/11/2016 | 440.00p | 444.00p | 435.00p | 440.00p | 4163 |
07/11/2016 | 437.50p | 443.50p | 437.00p | 440.00p | 7267 |
04/11/2016 | 452.50p | 452.50p | 435.00p | 437.50p | 17388 |
03/11/2016 | 452.50p | 460.00p | 445.00p | 452.50p | 3830 |
02/11/2016 | 455.00p | 457.75p | 445.18p | 452.50p | 13412 |
01/11/2016 | 450.00p | 458.50p | 447.00p | 455.00p | 12726 |
31/10/2016 | 452.50p | 456.90p | 445.00p | 450.00p | 6446 |
28/10/2016 | 452.50p | 457.90p | 441.50p | 452.50p | 31587 |
27/10/2016 | 452.50p | 459.25p | 450.25p | 452.50p | 6898 |
26/10/2016 | 430.00p | 460.00p | 423.00p | 452.50p | 111103 |
25/10/2016 | 430.00p | 438.00p | 430.00p | 436.75p | 7844 |
24/10/2016 | 430.00p | 437.00p | 423.00p | 430.00p | 10902 |
21/10/2016 | 430.00p | 439.00p | 422.00p | 430.00p | 7059 |
20/10/2016 | 425.00p | 432.12p | 422.08p | 431.00p | 15720 |
19/10/2016 | 430.00p | 431.00p | 420.00p | 431.00p | 13622 |
18/10/2016 | 430.00p | 435.00p | 420.15p | 430.00p | 10500 |
17/10/2016 | 442.50p | 442.50p | 414.00p | 430.00p | 56451 |
14/10/2016 | 447.50p | 453.50p | 435.00p | 447.50p | 29374 |
13/10/2016 | 457.50p | 458.00p | 432.00p | 447.50p | 45269 |
12/10/2016 | 460.00p | 463.00p | 450.00p | 455.00p | 16351 |
11/10/2016 | 467.50p | 467.50p | 450.00p | 460.00p | 22758 |
10/10/2016 | 472.50p | 476.25p | 460.00p | 467.50p | 18670 |
07/10/2016 | 470.00p | 484.25p | 465.75p | 472.50p | 17961 |
06/10/2016 | 465.00p | 475.00p | 455.15p | 470.00p | 16513 |
05/10/2016 | 465.00p | 470.00p | 455.00p | 465.00p | 9444 |
04/10/2016 | 490.00p | 490.00p | 456.00p | 469.00p | 31232 |
03/10/2016 | 490.00p | 499.85p | 480.15p | 490.00p | 18840 |
30/09/2016 | 477.50p | 500.00p | 477.50p | 490.00p | 38867 |
29/09/2016 | 472.50p | 479.00p | 472.50p | 475.00p | 10430 |
28/09/2016 | 470.00p | 481.00p | 465.00p | 472.50p | 43366 |
27/09/2016 | 470.00p | 475.00p | 467.00p | 470.00p | 2983 |
26/09/2016 | 467.50p | 474.00p | 463.00p | 470.00p | 33747 |
23/09/2016 | 465.00p | 479.00p | 457.00p | 467.50p | 53756 |
22/09/2016 | 445.00p | 475.00p | 445.00p | 465.00p | 90017 |
21/09/2016 | 440.00p | 449.00p | 432.00p | 442.00p | 578988 |
20/09/2016 | 450.00p | 450.35p | 425.00p | 439.75p | 147755 |
19/09/2016 | 457.50p | 460.00p | 440.00p | 450.00p | 67555 |
16/09/2016 | 465.00p | 469.00p | 450.00p | 467.00p | 11786 |
15/09/2016 | 465.00p | 468.00p | 460.00p | 465.00p | 8041 |
14/09/2016 | 475.00p | 490.00p | 445.00p | 465.00p | 46908 |
13/09/2016 | 450.00p | 475.00p | 450.00p | 475.00p | 14981 |
12/09/2016 | 455.00p | 455.00p | 436.53p | 450.00p | 90001 |
09/09/2016 | 470.00p | 472.50p | 450.00p | 455.00p | 55539 |
08/09/2016 | 477.50p | 480.00p | 465.00p | 470.00p | 39442 |
07/09/2016 | 480.00p | 487.00p | 470.10p | 480.00p | 28282 |
06/09/2016 | 497.50p | 498.00p | 472.00p | 480.00p | 30455 |
05/09/2016 | 507.50p | 513.00p | 492.00p | 497.50p | 23444 |
02/09/2016 | 505.00p | 512.75p | 500.00p | 507.50p | 2677 |
01/09/2016 | 505.00p | 512.75p | 495.10p | 505.00p | 8666 |
31/08/2016 | 507.50p | 518.00p | 495.10p | 505.00p | 3778 |
30/08/2016 | 517.50p | 523.00p | 505.86p | 507.50p | 13841 |
26/08/2016 | 517.50p | 523.50p | 511.50p | 517.50p | 10299 |
25/08/2016 | 517.50p | 521.95p | 514.95p | 517.50p | 6386 |
24/08/2016 | 512.50p | 522.00p | 510.00p | 520.00p | 26698 |
23/08/2016 | 512.50p | 517.00p | 505.00p | 512.50p | 6782 |
22/08/2016 | 505.00p | 514.00p | 500.00p | 512.50p | 55455 |
19/08/2016 | 505.00p | 514.00p | 498.20p | 505.00p | 3982 |
18/08/2016 | 505.00p | 515.00p | 498.00p | 505.00p | 8713 |
17/08/2016 | 505.00p | 514.90p | 499.04p | 505.00p | 20166 |
16/08/2016 | 505.00p | 514.90p | 500.00p | 505.00p | 1159 |
15/08/2016 | 505.00p | 514.90p | 500.00p | 505.00p | 6613 |
12/08/2016 | 510.00p | 517.00p | 495.00p | 505.00p | 6591 |
11/08/2016 | 507.50p | 511.00p | 500.00p | 510.00p | 4438 |
10/08/2016 | 500.00p | 515.00p | 500.00p | 507.50p | 14609 |
09/08/2016 | 490.00p | 510.00p | 490.00p | 490.00p | 29160 |
08/08/2016 | 477.50p | 495.00p | 472.00p | 490.00p | 7860 |
05/08/2016 | 465.00p | 485.00p | 463.00p | 477.50p | 8338 |
04/08/2016 | 470.00p | 477.30p | 460.00p | 465.00p | 6594 |
03/08/2016 | 470.00p | 477.40p | 467.00p | 470.00p | 5376 |
02/08/2016 | 470.00p | 478.00p | 467.00p | 470.00p | 17580 |
01/08/2016 | 472.50p | 480.00p | 465.00p | 470.00p | 56622 |
29/07/2016 | 470.00p | 480.00p | 470.00p | 472.50p | 19423 |
28/07/2016 | 470.00p | 478.00p | 470.00p | 470.00p | 24549 |
27/07/2016 | 470.00p | 478.00p | 460.13p | 470.00p | 4238 |
26/07/2016 | 471.00p | 478.20p | 460.00p | 470.00p | 5918 |
25/07/2016 | 485.00p | 487.25p | 470.00p | 471.00p | 18517 |
22/07/2016 | 485.00p | 490.00p | 476.64p | 485.00p | 12652 |
21/07/2016 | 490.00p | 490.00p | 485.00p | 485.00p | 6530 |
20/07/2016 | 485.00p | 489.50p | 485.00p | 485.00p | 4394 |
19/07/2016 | 485.00p | 490.00p | 485.00p | 485.00p | 11964 |
18/07/2016 | 484.00p | 490.00p | 483.00p | 485.00p | 16631 |
15/07/2016 | 472.50p | 490.00p | 467.00p | 484.00p | 37294 |
14/07/2016 | 465.00p | 477.00p | 463.60p | 472.50p | 42775 |
13/07/2016 | 467.50p | 473.00p | 461.00p | 473.00p | 58992 |
12/07/2016 | 457.50p | 473.50p | 457.50p | 467.50p | 15924 |
11/07/2016 | 435.00p | 463.00p | 435.00p | 457.50p | 19641 |
08/07/2016 | 432.50p | 435.00p | 425.00p | 435.00p | 6533 |
07/07/2016 | 437.50p | 439.00p | 428.00p | 432.50p | 14766 |
06/07/2016 | 470.00p | 470.00p | 420.00p | 440.00p | 60305 |
05/07/2016 | 470.00p | 475.00p | 460.00p | 470.00p | 16641 |
04/07/2016 | 475.00p | 475.50p | 465.50p | 470.00p | 7440 |
01/07/2016 | 475.00p | 479.00p | 471.00p | 475.00p | 21837 |
*Close Price adjusted for both dividends and splits