Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2017 | 520.00p | 525.00p | 513.75p | 517.50p | 941 |
26/04/2017 | 517.50p | 525.00p | 515.00p | 520.00p | 2744 |
25/04/2017 | 517.50p | 525.00p | 510.00p | 517.50p | 11105 |
24/04/2017 | 535.00p | 543.75p | 495.00p | 517.50p | 9259 |
21/04/2017 | 535.00p | 545.00p | 527.50p | 535.00p | 2727 |
20/04/2017 | 552.50p | 552.50p | 525.00p | 535.00p | 2400 |
19/04/2017 | 555.00p | 559.00p | 550.00p | 552.50p | 2861 |
18/04/2017 | 560.00p | 570.00p | 552.50p | 560.00p | 8433 |
13/04/2017 | 562.50p | 574.25p | 562.50p | 562.50p | 7506 |
12/04/2017 | 572.50p | 574.25p | 560.00p | 565.00p | 5018 |
11/04/2017 | 582.50p | 589.81p | 574.00p | 577.50p | 9619 |
10/04/2017 | 575.00p | 600.00p | 575.00p | 582.50p | 4701 |
07/04/2017 | 575.00p | 585.00p | 574.25p | 575.00p | 9766 |
06/04/2017 | 575.00p | 575.00p | 568.00p | 575.00p | 2123 |
05/04/2017 | 575.00p | 585.00p | 567.75p | 575.00p | 3466 |
04/04/2017 | 575.00p | 577.40p | 567.50p | 575.00p | 4666 |
03/04/2017 | 575.00p | 577.40p | 570.00p | 575.00p | 7154 |
31/03/2017 | 572.50p | 575.00p | 560.00p | 575.00p | 2383 |
30/03/2017 | 572.50p | 577.50p | 560.00p | 572.50p | 4790 |
29/03/2017 | 575.00p | 581.00p | 575.00p | 575.00p | 175 |
28/03/2017 | 575.00p | 575.00p | 567.50p | 575.00p | 11056 |
27/03/2017 | 575.00p | 585.00p | 571.25p | 575.00p | 5016 |
24/03/2017 | 572.50p | 580.00p | 566.25p | 575.00p | 6168 |
23/03/2017 | 572.50p | 582.00p | 566.25p | 572.50p | 1662 |
22/03/2017 | 572.50p | 585.00p | 572.50p | 572.50p | 0 |
21/03/2017 | 570.00p | 582.50p | 570.00p | 572.50p | 3048 |
20/03/2017 | 560.00p | 561.00p | 552.75p | 560.00p | 1669 |
17/03/2017 | 560.00p | 561.00p | 560.00p | 560.00p | 533 |
16/03/2017 | 560.00p | 561.00p | 551.25p | 560.00p | 4286 |
15/03/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
14/03/2017 | 560.00p | 562.00p | 550.50p | 560.00p | 2728 |
13/03/2017 | 560.00p | 560.00p | 550.25p | 560.00p | 256 |
10/03/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
09/03/2017 | 560.00p | 562.50p | 550.00p | 560.00p | 2984 |
08/03/2017 | 560.00p | 562.50p | 547.50p | 560.00p | 5581 |
07/03/2017 | 562.50p | 562.50p | 556.25p | 560.00p | 536 |
06/03/2017 | 562.50p | 566.25p | 555.83p | 562.50p | 778 |
03/03/2017 | 567.50p | 567.50p | 554.67p | 562.50p | 10591 |
02/03/2017 | 570.00p | 570.00p | 565.00p | 570.00p | 1367 |
01/03/2017 | 570.00p | 577.50p | 570.00p | 570.00p | 0 |
28/02/2017 | 577.50p | 577.50p | 565.00p | 577.50p | 123789 |
27/02/2017 | 587.50p | 587.50p | 566.25p | 577.50p | 31471 |
24/02/2017 | 587.50p | 595.00p | 575.00p | 587.50p | 1640 |
23/02/2017 | 585.00p | 590.00p | 571.50p | 587.50p | 40905 |
22/02/2017 | 585.00p | 585.00p | 571.50p | 585.00p | 487 |
21/02/2017 | 585.00p | 585.00p | 570.00p | 585.00p | 4199 |
20/02/2017 | 585.00p | 585.00p | 570.00p | 585.00p | 4169 |
17/02/2017 | 585.00p | 586.50p | 585.00p | 585.00p | 435 |
16/02/2017 | 585.00p | 586.50p | 571.50p | 585.00p | 2519 |
15/02/2017 | 585.00p | 587.00p | 585.00p | 585.00p | 160 |
14/02/2017 | 585.00p | 587.50p | 570.00p | 585.00p | 668 |
13/02/2017 | 580.00p | 587.50p | 570.00p | 580.00p | 6447 |
10/02/2017 | 580.00p | 590.00p | 580.00p | 580.00p | 4063 |
09/02/2017 | 580.00p | 580.00p | 572.00p | 580.00p | 249 |
08/02/2017 | 590.00p | 590.00p | 567.50p | 580.00p | 3483 |
07/02/2017 | 585.00p | 595.00p | 577.50p | 590.00p | 4044 |
06/02/2017 | 582.50p | 594.00p | 575.00p | 585.00p | 2808 |
03/02/2017 | 582.50p | 600.00p | 565.00p | 582.50p | 8129 |
02/02/2017 | 572.50p | 590.00p | 565.00p | 577.50p | 6367 |
01/02/2017 | 580.00p | 585.00p | 560.00p | 560.00p | 3605 |
31/01/2017 | 537.50p | 590.00p | 537.50p | 580.00p | 3319 |
30/01/2017 | 530.00p | 550.00p | 530.00p | 537.50p | 4229 |
27/01/2017 | 522.50p | 530.00p | 515.00p | 530.00p | 1242 |
26/01/2017 | 537.50p | 537.50p | 515.50p | 522.50p | 976 |
25/01/2017 | 547.50p | 550.00p | 515.00p | 537.50p | 5818 |
24/01/2017 | 540.00p | 555.00p | 535.00p | 547.50p | 4923 |
23/01/2017 | 520.00p | 530.00p | 510.00p | 520.00p | 2636 |
20/01/2017 | 542.50p | 542.50p | 515.00p | 520.00p | 1911 |
19/01/2017 | 580.00p | 590.00p | 540.00p | 550.00p | 8340 |
18/01/2017 | 580.00p | 580.00p | 567.50p | 580.00p | 8874 |
17/01/2017 | 580.00p | 580.00p | 572.50p | 580.00p | 120 |
16/01/2017 | 577.50p | 600.00p | 570.50p | 580.00p | 4758 |
13/01/2017 | 577.50p | 585.25p | 565.00p | 577.50p | 4183 |
12/01/2017 | 585.00p | 588.75p | 570.00p | 577.50p | 1792 |
11/01/2017 | 585.00p | 597.50p | 575.00p | 582.50p | 6144 |
10/01/2017 | 587.50p | 592.50p | 550.00p | 570.00p | 13565 |
09/01/2017 | 547.50p | 630.00p | 535.00p | 587.50p | 14753 |
06/01/2017 | 522.50p | 552.50p | 522.50p | 545.00p | 4374 |
05/01/2017 | 505.00p | 535.00p | 500.00p | 522.50p | 17782 |
04/01/2017 | 452.50p | 493.75p | 452.50p | 487.50p | 17125 |
03/01/2017 | 422.50p | 452.50p | 422.50p | 452.50p | 8088 |
30/12/2016 | 412.50p | 425.00p | 405.00p | 415.00p | 27512 |
29/12/2016 | 405.00p | 418.75p | 402.50p | 412.50p | 16347 |
28/12/2016 | 405.00p | 410.00p | 400.00p | 405.00p | 4623 |
23/12/2016 | 405.00p | 405.00p | 404.00p | 405.00p | 1544 |
22/12/2016 | 405.00p | 405.00p | 404.00p | 405.00p | 1358 |
21/12/2016 | 402.50p | 405.00p | 402.50p | 405.00p | 480 |
20/12/2016 | 402.50p | 402.65p | 402.50p | 402.50p | 5500 |
19/12/2016 | 390.00p | 406.70p | 390.00p | 402.50p | 42403 |
16/12/2016 | 385.00p | 404.05p | 380.00p | 387.50p | 7134 |
15/12/2016 | 402.50p | 402.50p | 380.00p | 385.00p | 5846 |
14/12/2016 | 407.50p | 407.50p | 400.00p | 405.00p | 1155 |
13/12/2016 | 407.50p | 412.35p | 400.00p | 407.50p | 5333 |
12/12/2016 | 407.50p | 415.00p | 403.00p | 407.50p | 11141 |
09/12/2016 | 420.00p | 420.00p | 406.25p | 410.00p | 7985 |
08/12/2016 | 417.50p | 420.00p | 417.50p | 420.00p | 370 |
07/12/2016 | 410.00p | 417.50p | 410.00p | 417.50p | 160 |
06/12/2016 | 420.00p | 435.00p | 406.25p | 412.50p | 9291 |
05/12/2016 | 440.00p | 442.50p | 420.00p | 420.00p | 3564 |
02/12/2016 | 437.50p | 445.00p | 420.00p | 440.00p | 12504 |
01/12/2016 | 420.00p | 445.00p | 415.00p | 437.50p | 10726 |
30/11/2016 | 445.00p | 445.00p | 405.00p | 417.50p | 19876 |
29/11/2016 | 470.00p | 470.00p | 440.00p | 445.00p | 7813 |
28/11/2016 | 487.50p | 490.00p | 465.00p | 470.00p | 22544 |
25/11/2016 | 487.50p | 490.00p | 485.00p | 485.00p | 469 |
24/11/2016 | 487.50p | 492.00p | 480.00p | 487.50p | 6425 |
23/11/2016 | 507.50p | 511.50p | 480.00p | 487.50p | 8879 |
22/11/2016 | 482.50p | 516.25p | 480.50p | 507.50p | 3570 |
21/11/2016 | 482.50p | 487.50p | 470.00p | 477.50p | 3280 |
18/11/2016 | 502.50p | 507.50p | 480.00p | 482.50p | 10229 |
17/11/2016 | 517.50p | 517.50p | 486.25p | 502.50p | 17298 |
16/11/2016 | 547.50p | 550.00p | 515.00p | 527.50p | 33963 |
15/11/2016 | 542.50p | 550.00p | 535.62p | 547.50p | 8675 |
14/11/2016 | 575.00p | 580.00p | 543.12p | 552.50p | 14657 |
11/11/2016 | 592.50p | 592.50p | 567.50p | 567.50p | 7567 |
10/11/2016 | 597.50p | 601.25p | 577.50p | 592.50p | 9660 |
09/11/2016 | 590.00p | 607.00p | 580.00p | 597.50p | 6336 |
08/11/2016 | 595.00p | 595.00p | 582.00p | 585.00p | 3350 |
07/11/2016 | 615.00p | 615.00p | 595.00p | 597.50p | 3888 |
04/11/2016 | 607.50p | 615.00p | 605.00p | 615.00p | 2594 |
03/11/2016 | 632.50p | 633.00p | 600.00p | 607.50p | 10521 |
02/11/2016 | 587.50p | 675.00p | 572.50p | 635.00p | 27761 |
01/11/2016 | 632.50p | 668.75p | 631.25p | 662.50p | 11975 |
31/10/2016 | 690.00p | 690.00p | 632.50p | 632.50p | 23016 |
28/10/2016 | 697.50p | 697.50p | 685.00p | 690.00p | 4035 |
27/10/2016 | 715.00p | 725.00p | 701.00p | 702.50p | 6700 |
26/10/2016 | 715.00p | 722.50p | 715.00p | 715.00p | 277 |
25/10/2016 | 710.00p | 735.00p | 705.75p | 715.00p | 3205 |
24/10/2016 | 710.00p | 715.00p | 705.00p | 710.00p | 1561 |
21/10/2016 | 707.50p | 717.50p | 702.50p | 707.50p | 6581 |
20/10/2016 | 707.50p | 712.50p | 702.25p | 707.50p | 8567 |
19/10/2016 | 707.50p | 715.00p | 701.25p | 707.50p | 13811 |
18/10/2016 | 705.00p | 714.50p | 701.25p | 707.50p | 4849 |
17/10/2016 | 705.00p | 715.00p | 695.00p | 705.00p | 6697 |
14/10/2016 | 692.50p | 715.00p | 690.00p | 705.00p | 4131 |
13/10/2016 | 712.50p | 715.00p | 687.50p | 692.50p | 7036 |
12/10/2016 | 700.00p | 720.00p | 700.00p | 707.50p | 11790 |
11/10/2016 | 645.00p | 700.00p | 640.00p | 697.50p | 55320 |
10/10/2016 | 637.50p | 650.00p | 635.00p | 640.00p | 6059 |
07/10/2016 | 625.00p | 635.00p | 615.00p | 627.50p | 10425 |
06/10/2016 | 637.50p | 637.50p | 625.00p | 625.00p | 9859 |
05/10/2016 | 655.00p | 661.25p | 600.00p | 635.00p | 27660 |
04/10/2016 | 672.50p | 690.00p | 660.00p | 660.00p | 11351 |
03/10/2016 | 667.50p | 682.50p | 655.00p | 667.50p | 2694 |
30/09/2016 | 677.50p | 685.00p | 650.00p | 675.00p | 4881 |
29/09/2016 | 682.50p | 689.50p | 660.00p | 677.50p | 10857 |
28/09/2016 | 665.00p | 690.00p | 665.00p | 682.50p | 7886 |
27/09/2016 | 657.50p | 675.00p | 650.00p | 662.50p | 5796 |
26/09/2016 | 640.00p | 655.00p | 637.50p | 655.00p | 9820 |
23/09/2016 | 612.50p | 650.00p | 612.50p | 640.00p | 13253 |
22/09/2016 | 597.50p | 625.00p | 597.50p | 612.50p | 13751 |
21/09/2016 | 592.50p | 602.00p | 590.13p | 592.50p | 3632 |
20/09/2016 | 587.50p | 600.00p | 587.50p | 592.50p | 6584 |
19/09/2016 | 577.50p | 590.00p | 570.00p | 585.00p | 7022 |
16/09/2016 | 577.50p | 585.00p | 576.50p | 577.50p | 9159 |
15/09/2016 | 577.50p | 580.00p | 576.50p | 577.50p | 4736 |
14/09/2016 | 577.50p | 585.00p | 572.50p | 577.50p | 7665 |
13/09/2016 | 562.50p | 585.00p | 562.00p | 577.50p | 18977 |
12/09/2016 | 562.50p | 570.00p | 550.00p | 562.50p | 11925 |
09/09/2016 | 530.00p | 585.00p | 530.00p | 565.00p | 31394 |
08/09/2016 | 527.50p | 527.50p | 522.50p | 527.50p | 3137 |
07/09/2016 | 512.50p | 535.00p | 512.50p | 527.50p | 18144 |
06/09/2016 | 507.50p | 513.75p | 507.50p | 510.00p | 1572 |
05/09/2016 | 507.50p | 513.50p | 505.00p | 507.50p | 6410 |
02/09/2016 | 500.00p | 505.00p | 493.25p | 505.00p | 5716 |
01/09/2016 | 500.00p | 500.00p | 492.50p | 500.00p | 1210 |
31/08/2016 | 527.50p | 527.50p | 490.00p | 500.00p | 11157 |
30/08/2016 | 527.50p | 532.50p | 520.00p | 527.50p | 10057 |
26/08/2016 | 517.50p | 518.75p | 510.50p | 517.50p | 1543 |
25/08/2016 | 535.00p | 540.00p | 510.00p | 517.50p | 8491 |
24/08/2016 | 520.00p | 559.85p | 510.00p | 537.50p | 12728 |
23/08/2016 | 487.50p | 515.00p | 480.00p | 512.50p | 6048 |
22/08/2016 | 482.50p | 495.00p | 482.50p | 487.50p | 6994 |
19/08/2016 | 480.00p | 489.00p | 472.75p | 480.00p | 2680 |
18/08/2016 | 485.00p | 487.71p | 471.00p | 480.00p | 3259 |
17/08/2016 | 485.00p | 489.50p | 480.00p | 485.00p | 3343 |
16/08/2016 | 485.00p | 490.00p | 481.25p | 485.00p | 3889 |
15/08/2016 | 485.00p | 489.00p | 480.00p | 485.00p | 8922 |
12/08/2016 | 487.50p | 494.40p | 465.00p | 485.00p | 21904 |
11/08/2016 | 450.00p | 495.00p | 445.00p | 487.50p | 14435 |
10/08/2016 | 445.00p | 456.25p | 445.00p | 447.50p | 3383 |
09/08/2016 | 445.00p | 452.50p | 436.00p | 445.00p | 6597 |
08/08/2016 | 440.00p | 445.00p | 430.00p | 445.00p | 4522 |
05/08/2016 | 450.00p | 455.00p | 425.00p | 440.00p | 8612 |
04/08/2016 | 447.50p | 450.00p | 447.50p | 450.00p | 1290 |
03/08/2016 | 447.50p | 450.00p | 445.33p | 447.50p | 1003 |
02/08/2016 | 450.00p | 453.75p | 445.50p | 447.50p | 2986 |
01/08/2016 | 450.00p | 454.50p | 446.25p | 450.00p | 7122 |
29/07/2016 | 447.50p | 455.00p | 440.00p | 450.00p | 3266 |
28/07/2016 | 440.00p | 450.00p | 440.00p | 447.50p | 3946 |
27/07/2016 | 432.50p | 440.00p | 432.50p | 432.50p | 4421 |
26/07/2016 | 432.50p | 432.50p | 426.75p | 432.50p | 1949 |
25/07/2016 | 432.50p | 440.00p | 428.75p | 432.50p | 202 |
22/07/2016 | 432.50p | 440.00p | 428.75p | 432.50p | 1010 |
21/07/2016 | 432.50p | 440.00p | 426.80p | 432.50p | 2022 |
20/07/2016 | 432.50p | 436.25p | 425.00p | 432.50p | 2340 |
19/07/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 4470 |
18/07/2016 | 435.00p | 435.00p | 421.00p | 432.50p | 4500 |
15/07/2016 | 430.00p | 440.00p | 423.00p | 425.00p | 5441 |
14/07/2016 | 430.00p | 440.00p | 422.75p | 430.00p | 5956 |
*Close Price adjusted for both dividends and splits