Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2018 | 454.00p | 456.90p | 446.00p | 446.50p | 7079 |
25/01/2018 | 455.00p | 460.00p | 450.41p | 454.00p | 9467 |
24/01/2018 | 455.00p | 459.00p | 452.60p | 455.00p | 30582 |
23/01/2018 | 455.00p | 470.00p | 452.50p | 460.00p | 5393 |
22/01/2018 | 447.50p | 460.00p | 447.50p | 455.00p | 19568 |
19/01/2018 | 437.50p | 455.00p | 432.00p | 447.50p | 21094 |
18/01/2018 | 447.50p | 454.00p | 443.00p | 454.00p | 37060 |
17/01/2018 | 445.00p | 450.00p | 442.00p | 447.50p | 5519 |
16/01/2018 | 445.00p | 450.00p | 441.10p | 445.00p | 9789 |
15/01/2018 | 445.00p | 450.00p | 441.00p | 445.00p | 6585 |
12/01/2018 | 445.00p | 450.00p | 441.00p | 445.00p | 12842 |
11/01/2018 | 447.50p | 448.68p | 440.00p | 445.00p | 19864 |
10/01/2018 | 452.50p | 460.00p | 447.00p | 452.50p | 3808 |
09/01/2018 | 452.50p | 459.85p | 450.00p | 452.50p | 6464 |
08/01/2018 | 452.50p | 460.00p | 448.00p | 452.50p | 4071 |
05/01/2018 | 450.00p | 459.00p | 445.00p | 452.50p | 10935 |
04/01/2018 | 450.00p | 460.00p | 446.00p | 450.00p | 34162 |
03/01/2018 | 445.00p | 460.00p | 442.00p | 450.00p | 10729 |
02/01/2018 | 445.00p | 450.00p | 440.00p | 445.00p | 18401 |
29/12/2017 | 445.00p | 450.00p | 440.00p | 445.00p | 8131 |
28/12/2017 | 445.00p | 450.00p | 440.00p | 445.00p | 10184 |
27/12/2017 | 445.00p | 450.00p | 440.00p | 445.00p | 8676 |
22/12/2017 | 445.00p | 445.00p | 441.00p | 445.00p | 1186 |
21/12/2017 | 445.00p | 450.00p | 441.00p | 445.00p | 11867 |
20/12/2017 | 450.00p | 450.00p | 442.00p | 445.00p | 3551 |
19/12/2017 | 435.00p | 460.00p | 432.50p | 450.00p | 20123 |
18/12/2017 | 440.00p | 445.00p | 435.00p | 440.00p | 10676 |
15/12/2017 | 440.00p | 440.00p | 434.57p | 440.00p | 13805 |
14/12/2017 | 440.00p | 445.00p | 431.00p | 440.00p | 10578 |
13/12/2017 | 437.50p | 450.00p | 435.00p | 440.00p | 31561 |
12/12/2017 | 435.00p | 439.54p | 432.00p | 437.50p | 15305 |
11/12/2017 | 427.50p | 435.00p | 423.00p | 435.00p | 19017 |
08/12/2017 | 415.00p | 430.00p | 414.00p | 427.50p | 11324 |
07/12/2017 | 415.00p | 420.00p | 410.10p | 415.00p | 26019 |
06/12/2017 | 422.50p | 423.00p | 410.00p | 420.00p | 21062 |
05/12/2017 | 422.50p | 432.00p | 410.00p | 422.50p | 14114 |
04/12/2017 | 435.00p | 435.00p | 415.00p | 427.50p | 27335 |
01/12/2017 | 432.50p | 444.80p | 426.10p | 435.00p | 21103 |
30/11/2017 | 425.00p | 440.00p | 418.00p | 432.50p | 5198 |
29/11/2017 | 422.50p | 435.00p | 417.00p | 425.00p | 7841 |
28/11/2017 | 417.50p | 430.00p | 415.00p | 422.50p | 9971 |
27/11/2017 | 415.00p | 420.00p | 415.00p | 417.50p | 3410 |
24/11/2017 | 415.00p | 425.00p | 412.80p | 415.00p | 3593 |
23/11/2017 | 415.00p | 425.00p | 411.25p | 415.00p | 3609 |
22/11/2017 | 412.50p | 425.00p | 408.00p | 415.00p | 7476 |
21/11/2017 | 422.50p | 426.25p | 411.00p | 412.50p | 16365 |
20/11/2017 | 422.50p | 430.00p | 415.00p | 422.50p | 8063 |
17/11/2017 | 420.00p | 434.00p | 412.01p | 430.50p | 25663 |
16/11/2017 | 415.00p | 430.00p | 412.80p | 420.00p | 4024 |
15/11/2017 | 410.00p | 421.00p | 405.25p | 415.00p | 36767 |
14/11/2017 | 410.00p | 415.00p | 405.50p | 410.00p | 12342 |
13/11/2017 | 398.00p | 418.00p | 398.00p | 410.00p | 22707 |
10/11/2017 | 398.00p | 400.00p | 396.08p | 398.00p | 6364 |
09/11/2017 | 407.50p | 407.50p | 396.00p | 398.00p | 16261 |
08/11/2017 | 413.50p | 415.00p | 406.00p | 407.50p | 49271 |
07/11/2017 | 416.00p | 418.00p | 411.84p | 415.00p | 26553 |
06/11/2017 | 418.50p | 422.00p | 412.00p | 416.00p | 17800 |
03/11/2017 | 421.00p | 428.00p | 412.00p | 418.50p | 20430 |
02/11/2017 | 416.00p | 421.00p | 412.00p | 421.00p | 33683 |
01/11/2017 | 418.50p | 425.25p | 412.00p | 425.25p | 21726 |
31/10/2017 | 418.50p | 423.70p | 415.00p | 418.50p | 8372 |
30/10/2017 | 420.00p | 425.00p | 411.10p | 418.50p | 32249 |
27/10/2017 | 412.50p | 425.00p | 412.50p | 420.00p | 66653 |
26/10/2017 | 407.50p | 415.00p | 400.50p | 412.50p | 50425 |
25/10/2017 | 407.50p | 415.00p | 405.10p | 407.50p | 9960 |
24/10/2017 | 405.00p | 420.00p | 402.00p | 407.50p | 44769 |
23/10/2017 | 385.00p | 420.00p | 385.00p | 405.00p | 39013 |
20/10/2017 | 385.00p | 397.00p | 374.00p | 385.00p | 46544 |
19/10/2017 | 402.50p | 402.50p | 376.00p | 390.00p | 71679 |
18/10/2017 | 407.50p | 410.45p | 399.98p | 405.00p | 59550 |
17/10/2017 | 410.00p | 414.00p | 400.00p | 407.50p | 21155 |
16/10/2017 | 400.00p | 418.00p | 397.50p | 410.00p | 36955 |
13/10/2017 | 407.50p | 407.50p | 397.50p | 400.00p | 259903 |
12/10/2017 | 387.50p | 407.50p | 387.50p | 407.50p | 775 |
11/10/2017 | 432.50p | 435.50p | 388.00p | 388.00p | 35650 |
10/10/2017 | 447.50p | 447.50p | 445.50p | 445.50p | 3088 |
09/10/2017 | 450.00p | 460.50p | 442.50p | 447.50p | 22677 |
06/10/2017 | 470.00p | 470.00p | 460.50p | 460.50p | 9000 |
05/10/2017 | 477.50p | 482.50p | 477.50p | 480.00p | 4000 |
04/10/2017 | 477.50p | 478.50p | 477.50p | 477.50p | 27435 |
03/10/2017 | 477.50p | 478.50p | 477.50p | 478.50p | 8000 |
02/10/2017 | 480.00p | 480.00p | 477.50p | 477.50p | 10904 |
29/09/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 3450 |
28/09/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 4303 |
27/09/2017 | 477.50p | 480.00p | 477.50p | 480.00p | 10865 |
26/09/2017 | 492.50p | 492.50p | 477.50p | 477.50p | 29519 |
25/09/2017 | 492.50p | 492.50p | 490.00p | 490.00p | 2700 |
22/09/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 16963 |
21/09/2017 | 485.00p | 492.50p | 485.00p | 492.50p | 32935 |
20/09/2017 | 492.50p | 507.50p | 455.00p | 485.00p | 79478 |
19/09/2017 | 512.50p | 512.50p | 507.50p | 507.50p | 9001 |
18/09/2017 | 505.00p | 515.00p | 505.00p | 512.50p | 80471 |
15/09/2017 | 507.50p | 520.00p | 477.50p | 505.00p | 89157 |
14/09/2017 | 522.50p | 522.50p | 517.50p | 520.00p | 2826 |
13/09/2017 | 525.00p | 525.00p | 517.00p | 522.50p | 9000 |
12/09/2017 | 530.00p | 530.00p | 525.00p | 525.00p | 6067 |
11/09/2017 | 532.50p | 532.50p | 530.00p | 530.00p | 24688 |
08/09/2017 | 540.00p | 540.00p | 532.50p | 532.50p | 12285 |
07/09/2017 | 535.00p | 540.00p | 532.50p | 540.00p | 34020 |
06/09/2017 | 485.00p | 535.00p | 485.00p | 535.00p | 94812 |
05/09/2017 | 480.00p | 485.00p | 480.00p | 485.00p | 63114 |
04/09/2017 | 480.00p | 482.50p | 480.00p | 480.00p | 9034 |
01/09/2017 | 475.00p | 480.00p | 475.00p | 480.00p | 3028 |
31/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 12560 |
30/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 4274 |
29/08/2017 | 480.00p | 480.00p | 475.00p | 475.00p | 2712 |
25/08/2017 | 480.00p | 480.00p | 477.50p | 480.00p | 7967 |
24/08/2017 | 470.00p | 480.00p | 470.00p | 480.00p | 14299 |
23/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 4463 |
22/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 12533 |
21/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 11116 |
18/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 3735 |
17/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 10455 |
16/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 4989 |
15/08/2017 | 475.00p | 475.00p | 467.50p | 470.00p | 2406 |
14/08/2017 | 475.00p | 475.00p | 465.00p | 475.00p | 24674 |
11/08/2017 | 470.00p | 470.00p | 450.00p | 465.00p | 31148 |
10/08/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 20478 |
09/08/2017 | 480.00p | 480.00p | 470.00p | 470.00p | 7724 |
08/08/2017 | 480.00p | 495.00p | 480.00p | 480.00p | 17126 |
07/08/2017 | 492.50p | 495.00p | 492.50p | 495.00p | 235 |
04/08/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 31346 |
03/08/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 3302 |
02/08/2017 | 497.50p | 497.50p | 492.50p | 492.50p | 3117 |
01/08/2017 | 500.00p | 500.00p | 497.50p | 497.50p | 6761 |
31/07/2017 | 490.00p | 500.00p | 490.00p | 500.00p | 23625 |
28/07/2017 | 490.00p | 490.00p | 481.00p | 490.00p | 2866 |
27/07/2017 | 490.00p | 490.00p | 481.00p | 481.00p | 2378 |
26/07/2017 | 500.00p | 500.00p | 490.00p | 490.00p | 14889 |
25/07/2017 | 502.50p | 502.50p | 500.00p | 500.00p | 15243 |
24/07/2017 | 492.50p | 502.50p | 492.50p | 502.50p | 4257 |
21/07/2017 | 495.00p | 495.00p | 492.50p | 492.50p | 1975 |
20/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 15584 |
19/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 3250 |
18/07/2017 | 490.00p | 495.00p | 490.00p | 495.00p | 4234 |
17/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 3900 |
14/07/2017 | 490.00p | 490.00p | 482.50p | 490.00p | 8747 |
13/07/2017 | 477.50p | 482.50p | 475.00p | 482.50p | 8527 |
12/07/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 5939 |
11/07/2017 | 467.50p | 477.50p | 467.50p | 477.50p | 7675 |
10/07/2017 | 470.00p | 470.00p | 467.50p | 467.50p | 41376 |
07/07/2017 | 470.00p | 470.00p | 465.00p | 467.50p | 38526 |
06/07/2017 | 467.50p | 475.00p | 465.00p | 470.00p | 19416 |
05/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 2485 |
04/07/2017 | 477.50p | 477.50p | 475.00p | 475.00p | 8050 |
03/07/2017 | 482.50p | 482.50p | 472.50p | 477.50p | 18007 |
30/06/2017 | 485.00p | 499.00p | 477.50p | 482.50p | 32084 |
29/06/2017 | 497.50p | 499.00p | 490.00p | 499.00p | 8075 |
28/06/2017 | 515.00p | 512.50p | 497.50p | 497.50p | 7576 |
27/06/2017 | 520.00p | 520.00p | 510.00p | 510.00p | 4350 |
26/06/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 11406 |
23/06/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 74 |
22/06/2017 | 520.00p | 520.00p | 517.50p | 520.00p | 0 |
21/06/2017 | 517.50p | 520.00p | 517.50p | 520.00p | 0 |
20/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
19/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
16/06/2017 | 515.00p | 518.00p | 510.00p | 517.50p | 1098 |
15/06/2017 | 517.50p | 525.00p | 510.00p | 515.00p | 3620 |
14/06/2017 | 512.50p | 524.00p | 505.00p | 517.50p | 3696 |
13/06/2017 | 512.50p | 520.00p | 505.00p | 512.50p | 9540 |
12/06/2017 | 510.00p | 520.00p | 505.00p | 512.50p | 31022 |
09/06/2017 | 510.00p | 515.00p | 505.00p | 515.00p | 18224 |
08/06/2017 | 505.00p | 515.00p | 505.00p | 510.00p | 27132 |
07/06/2017 | 502.50p | 512.00p | 501.00p | 510.00p | 12856 |
06/06/2017 | 500.00p | 505.00p | 495.00p | 502.50p | 11483 |
05/06/2017 | 502.50p | 505.00p | 495.50p | 505.00p | 12212 |
02/06/2017 | 500.00p | 505.00p | 496.00p | 505.00p | 16270 |
01/06/2017 | 502.50p | 505.00p | 495.00p | 505.00p | 12996 |
31/05/2017 | 507.50p | 507.50p | 491.00p | 502.50p | 25055 |
30/05/2017 | 505.00p | 515.00p | 502.00p | 507.50p | 4598 |
26/05/2017 | 495.00p | 510.00p | 491.50p | 505.00p | 39452 |
25/05/2017 | 495.00p | 500.00p | 490.00p | 495.00p | 28681 |
24/05/2017 | 497.50p | 499.00p | 490.00p | 495.00p | 9699 |
23/05/2017 | 512.50p | 512.50p | 495.00p | 497.50p | 10200 |
22/05/2017 | 512.50p | 525.00p | 505.00p | 507.50p | 34203 |
19/05/2017 | 512.50p | 517.00p | 505.00p | 512.50p | 4917 |
18/05/2017 | 512.50p | 517.00p | 505.00p | 512.50p | 1856 |
17/05/2017 | 512.50p | 520.00p | 506.00p | 512.50p | 2935 |
16/05/2017 | 520.00p | 520.00p | 505.00p | 512.50p | 12575 |
15/05/2017 | 520.00p | 525.00p | 515.00p | 525.00p | 14246 |
12/05/2017 | 522.50p | 525.00p | 515.00p | 520.00p | 8674 |
11/05/2017 | 515.00p | 533.00p | 513.00p | 525.00p | 650147 |
10/05/2017 | 512.50p | 519.50p | 510.00p | 515.00p | 5066 |
09/05/2017 | 512.50p | 517.00p | 509.00p | 512.50p | 6566 |
08/05/2017 | 512.50p | 519.00p | 505.00p | 512.50p | 39197 |
05/05/2017 | 512.50p | 517.00p | 505.00p | 510.00p | 13236 |
04/05/2017 | 512.50p | 512.50p | 505.00p | 512.50p | 5017 |
03/05/2017 | 507.50p | 515.00p | 505.10p | 512.50p | 41650 |
02/05/2017 | 487.50p | 510.00p | 470.00p | 500.00p | 280704 |
28/04/2017 | 475.00p | 494.50p | 470.00p | 487.50p | 78013 |
27/04/2017 | 472.50p | 480.00p | 449.00p | 475.00p | 112599 |
26/04/2017 | 480.00p | 490.00p | 473.00p | 480.00p | 6925 |
25/04/2017 | 482.50p | 488.00p | 476.00p | 480.00p | 1204 |
24/04/2017 | 482.50p | 488.50p | 475.75p | 482.50p | 6446 |
21/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 5455 |
20/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 3757 |
19/04/2017 | 482.50p | 490.00p | 475.00p | 482.50p | 5414 |
18/04/2017 | 485.00p | 494.00p | 477.40p | 480.00p | 21662 |
13/04/2017 | 485.00p | 495.00p | 475.00p | 485.00p | 8125 |
12/04/2017 | 485.00p | 485.00p | 475.00p | 485.00p | 3968 |
*Close Price adjusted for both dividends and splits