Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 522.50p | 530.00p | 515.00p | 522.50p | 846 |
08/02/2018 | 522.50p | 522.50p | 515.00p | 522.50p | 500 |
07/02/2018 | 522.50p | 530.00p | 516.50p | 522.50p | 907 |
06/02/2018 | 530.00p | 530.00p | 520.00p | 522.50p | 2095 |
05/02/2018 | 530.00p | 530.00p | 525.00p | 530.00p | 900 |
02/02/2018 | 542.50p | 542.50p | 525.00p | 530.00p | 2017 |
01/02/2018 | 542.50p | 556.50p | 542.50p | 542.50p | 770 |
31/01/2018 | 542.50p | 556.50p | 531.00p | 542.50p | 400 |
30/01/2018 | 542.50p | 556.50p | 531.00p | 542.50p | 225 |
29/01/2018 | 542.50p | 556.50p | 530.00p | 542.50p | 678 |
26/01/2018 | 535.00p | 542.50p | 535.00p | 542.50p | 0 |
25/01/2018 | 542.50p | 556.50p | 530.00p | 542.50p | 609 |
24/01/2018 | 532.50p | 556.50p | 530.00p | 542.50p | 6588 |
23/01/2018 | 532.50p | 532.50p | 528.00p | 532.50p | 493 |
22/01/2018 | 532.50p | 539.00p | 532.50p | 532.50p | 1000 |
19/01/2018 | 532.50p | 540.00p | 528.00p | 532.50p | 3058 |
18/01/2018 | 532.50p | 540.00p | 532.50p | 532.50p | 1000 |
17/01/2018 | 557.50p | 557.50p | 532.50p | 532.50p | 800 |
16/01/2018 | 557.50p | 571.50p | 540.00p | 557.50p | 643 |
15/01/2018 | 542.50p | 571.00p | 530.00p | 557.50p | 3064 |
12/01/2018 | 537.50p | 548.00p | 521.00p | 537.50p | 1984 |
11/01/2018 | 547.50p | 552.00p | 521.00p | 537.50p | 2482 |
10/01/2018 | 550.00p | 550.00p | 540.00p | 550.00p | 299 |
09/01/2018 | 555.00p | 556.00p | 550.00p | 550.00p | 1007 |
08/01/2018 | 555.00p | 560.00p | 551.00p | 555.00p | 1091 |
05/01/2018 | 555.00p | 560.00p | 550.00p | 555.00p | 1499 |
04/01/2018 | 545.00p | 555.00p | 540.00p | 555.00p | 4425 |
03/01/2018 | 535.00p | 550.00p | 525.00p | 545.00p | 1608 |
02/01/2018 | 530.00p | 550.00p | 520.00p | 535.00p | 4124 |
29/12/2017 | 510.00p | 520.00p | 510.00p | 510.00p | 1368 |
28/12/2017 | 505.00p | 520.00p | 505.00p | 510.00p | 2305 |
27/12/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
22/12/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 1080 |
21/12/2017 | 505.00p | 509.50p | 501.00p | 505.00p | 746 |
20/12/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
19/12/2017 | 505.00p | 506.30p | 505.00p | 505.00p | 4947 |
18/12/2017 | 499.50p | 506.30p | 495.45p | 505.00p | 2300 |
15/12/2017 | 499.50p | 500.67p | 499.50p | 499.50p | 3760 |
14/12/2017 | 499.50p | 499.50p | 499.50p | 499.50p | 2194 |
13/12/2017 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
12/12/2017 | 499.50p | 500.67p | 495.45p | 499.50p | 1402 |
11/12/2017 | 499.50p | 503.00p | 495.00p | 499.50p | 2465 |
08/12/2017 | 499.50p | 499.50p | 495.00p | 499.50p | 2149 |
07/12/2017 | 502.00p | 502.00p | 496.00p | 499.50p | 3265 |
06/12/2017 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
05/12/2017 | 505.00p | 505.00p | 500.00p | 502.00p | 250 |
04/12/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 900 |
01/12/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 3411 |
30/11/2017 | 510.00p | 510.00p | 500.00p | 505.00p | 3430 |
29/11/2017 | 510.00p | 510.00p | 502.50p | 510.00p | 0 |
28/11/2017 | 495.00p | 502.50p | 495.00p | 502.50p | 1400 |
27/11/2017 | 482.50p | 495.87p | 471.00p | 495.00p | 6460 |
24/11/2017 | 482.50p | 489.00p | 482.50p | 482.50p | 199 |
23/11/2017 | 480.00p | 480.00p | 465.00p | 480.00p | 735 |
22/11/2017 | 477.50p | 494.40p | 465.00p | 480.00p | 6402 |
21/11/2017 | 445.00p | 484.60p | 445.00p | 475.00p | 6281 |
20/11/2017 | 415.00p | 435.00p | 415.00p | 435.00p | 3102 |
17/11/2017 | 417.50p | 417.50p | 415.00p | 415.00p | 0 |
16/11/2017 | 420.00p | 425.00p | 410.00p | 417.50p | 926 |
15/11/2017 | 420.00p | 420.00p | 410.00p | 420.00p | 938 |
14/11/2017 | 415.00p | 420.00p | 411.00p | 420.00p | 5182 |
13/11/2017 | 420.00p | 420.00p | 415.00p | 415.00p | 2521 |
10/11/2017 | 415.00p | 418.00p | 415.00p | 415.00p | 350 |
09/11/2017 | 415.00p | 415.00p | 410.00p | 415.00p | 160 |
08/11/2017 | 415.00p | 419.00p | 415.00p | 415.00p | 2270 |
07/11/2017 | 415.00p | 420.00p | 410.00p | 415.00p | 6700 |
06/11/2017 | 417.50p | 419.00p | 415.00p | 415.00p | 3200 |
03/11/2017 | 417.50p | 420.00p | 417.50p | 417.50p | 1000 |
02/11/2017 | 420.00p | 420.00p | 415.00p | 420.00p | 11 |
01/11/2017 | 427.50p | 428.00p | 417.50p | 417.50p | 3849 |
31/10/2017 | 427.50p | 430.00p | 425.00p | 427.50p | 2614 |
30/10/2017 | 427.50p | 427.50p | 425.00p | 427.50p | 40 |
27/10/2017 | 432.50p | 438.00p | 427.50p | 427.50p | 1000 |
26/10/2017 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
25/10/2017 | 432.50p | 432.50p | 425.00p | 432.50p | 100 |
24/10/2017 | 432.50p | 438.00p | 432.50p | 432.50p | 400 |
23/10/2017 | 432.50p | 432.50p | 425.00p | 432.50p | 40 |
20/10/2017 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
19/10/2017 | 432.50p | 438.00p | 425.00p | 432.50p | 804 |
18/10/2017 | 432.50p | 432.50p | 425.00p | 432.50p | 7000 |
17/10/2017 | 445.00p | 445.00p | 430.00p | 432.50p | 4294 |
16/10/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
13/10/2017 | 457.50p | 457.50p | 445.00p | 445.00p | 1165 |
12/10/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 2000 |
11/10/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 312 |
10/10/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 240 |
09/10/2017 | 462.50p | 460.00p | 457.50p | 457.50p | 3620 |
06/10/2017 | 465.00p | 465.00p | 460.00p | 460.00p | 7034 |
05/10/2017 | 452.50p | 465.00p | 432.50p | 465.00p | 84167 |
04/10/2017 | 432.50p | 432.50p | 432.50p | 432.50p | 940 |
03/10/2017 | 430.00p | 432.50p | 430.00p | 432.50p | 1000 |
02/10/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 4242 |
29/09/2017 | 427.50p | 430.00p | 427.50p | 430.00p | 5048 |
28/09/2017 | 440.00p | 440.00p | 427.50p | 427.50p | 8810 |
27/09/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 4472 |
26/09/2017 | 445.00p | 445.00p | 440.00p | 440.00p | 5500 |
25/09/2017 | 447.50p | 462.50p | 445.00p | 445.00p | 5983 |
22/09/2017 | 462.50p | 462.50p | 462.50p | 462.50p | 689 |
21/09/2017 | 467.50p | 467.50p | 462.50p | 462.50p | 2200 |
20/09/2017 | 472.50p | 472.50p | 467.50p | 467.50p | 3719 |
19/09/2017 | 492.50p | 492.50p | 472.50p | 472.50p | 3968 |
18/09/2017 | 495.00p | 495.00p | 492.50p | 492.50p | 35 |
15/09/2017 | 497.50p | 497.50p | 495.00p | 495.00p | 532 |
14/09/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 3901 |
13/09/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 725 |
12/09/2017 | 505.00p | 510.00p | 497.50p | 497.50p | 1297 |
11/09/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 5059 |
08/09/2017 | 515.00p | 515.00p | 510.00p | 510.00p | 211 |
07/09/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
06/09/2017 | 515.00p | 510.00p | 510.00p | 510.00p | 1400 |
05/09/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 3 |
04/09/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 2891 |
01/09/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 992 |
31/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 3017 |
30/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 300 |
29/08/2017 | 510.00p | 510.00p | 500.00p | 510.00p | 1610 |
25/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 1000 |
24/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 1677 |
23/08/2017 | 515.00p | 515.00p | 510.00p | 510.00p | 10828 |
22/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 407 |
21/08/2017 | 510.00p | 515.00p | 510.00p | 515.00p | 252 |
18/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 10000 |
17/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 2332 |
16/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 3921 |
15/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 1243 |
14/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 1978 |
11/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 2163 |
10/08/2017 | 507.50p | 510.00p | 502.50p | 510.00p | 3795 |
09/08/2017 | 502.50p | 502.50p | 497.50p | 502.50p | 2487 |
08/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 4150 |
07/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 8156 |
04/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 1774 |
03/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
02/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 2894 |
01/08/2017 | 497.50p | 497.50p | 497.50p | 497.50p | 2559 |
31/07/2017 | 495.00p | 497.50p | 495.00p | 497.50p | 374 |
28/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 1292 |
27/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 100 |
26/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 621 |
25/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 5124 |
24/07/2017 | 495.00p | 500.00p | 495.00p | 495.00p | 734 |
21/07/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 1513 |
20/07/2017 | 492.50p | 495.00p | 492.50p | 495.00p | 200 |
19/07/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 1088 |
18/07/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 500 |
17/07/2017 | 492.50p | 492.50p | 490.00p | 492.50p | 0 |
14/07/2017 | 480.00p | 490.00p | 480.00p | 490.00p | 9966 |
13/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 3379 |
12/07/2017 | 470.00p | 480.00p | 470.00p | 480.00p | 11920 |
11/07/2017 | 460.00p | 470.00p | 460.00p | 470.00p | 4309 |
10/07/2017 | 460.00p | 480.00p | 460.00p | 460.00p | 3561 |
07/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 3154 |
06/07/2017 | 287.50p | 497.50p | 287.50p | 480.00p | 10622 |
05/07/2017 | 497.50p | 500.00p | 497.50p | 497.50p | 148 |
04/07/2017 | 500.00p | 500.00p | 485.00p | 500.00p | 12 |
03/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 106 |
30/06/2017 | 287.50p | 485.00p | 485.00p | 485.00p | 267 |
29/06/2017 | 482.50p | 485.00p | 482.50p | 485.00p | 21 |
28/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
27/06/2017 | 475.00p | 482.50p | 100.50p | 482.50p | 200 |
26/06/2017 | 502.50p | 502.50p | 502.50p | 502.50p | 957 |
23/06/2017 | 500.00p | 502.50p | 500.00p | 502.50p | 1248 |
22/06/2017 | 500.00p | 512.50p | 500.00p | 500.00p | 0 |
21/06/2017 | 502.50p | 512.50p | 502.50p | 512.50p | 400 |
20/06/2017 | 520.00p | 522.50p | 502.50p | 502.50p | 0 |
19/06/2017 | 522.50p | 522.50p | 520.00p | 522.50p | 0 |
16/06/2017 | 522.50p | 533.75p | 513.75p | 522.50p | 837 |
15/06/2017 | 522.50p | 534.50p | 513.75p | 522.50p | 1687 |
14/06/2017 | 522.50p | 535.00p | 522.50p | 522.50p | 5005 |
13/06/2017 | 522.50p | 522.50p | 512.50p | 522.50p | 120 |
12/06/2017 | 517.50p | 535.00p | 510.00p | 522.50p | 1180 |
09/06/2017 | 517.50p | 517.50p | 510.00p | 517.50p | 500 |
08/06/2017 | 512.50p | 528.50p | 512.50p | 515.00p | 4836 |
07/06/2017 | 495.00p | 520.00p | 495.00p | 507.50p | 2412 |
06/06/2017 | 492.50p | 497.50p | 485.00p | 495.00p | 18448 |
05/06/2017 | 490.00p | 495.00p | 485.50p | 492.50p | 9388 |
02/06/2017 | 487.50p | 495.00p | 486.88p | 490.00p | 4235 |
01/06/2017 | 495.00p | 495.00p | 480.00p | 487.50p | 17701 |
31/05/2017 | 495.00p | 497.00p | 490.00p | 495.00p | 10761 |
30/05/2017 | 485.00p | 500.00p | 482.00p | 495.00p | 11398 |
26/05/2017 | 485.00p | 500.00p | 470.60p | 485.00p | 19545 |
25/05/2017 | 485.00p | 488.50p | 470.00p | 485.00p | 5536 |
24/05/2017 | 485.00p | 492.50p | 470.00p | 485.00p | 20641 |
23/05/2017 | 485.00p | 490.00p | 474.50p | 485.00p | 820 |
22/05/2017 | 485.00p | 500.00p | 474.40p | 485.00p | 16956 |
19/05/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
18/05/2017 | 485.00p | 494.50p | 485.00p | 485.00p | 2224 |
17/05/2017 | 485.00p | 495.00p | 473.00p | 485.00p | 3082 |
16/05/2017 | 485.00p | 495.00p | 472.50p | 485.00p | 2723 |
15/05/2017 | 490.00p | 490.00p | 470.00p | 485.00p | 8573 |
12/05/2017 | 495.00p | 504.00p | 481.25p | 495.00p | 4313 |
11/05/2017 | 495.00p | 504.50p | 481.25p | 495.00p | 7082 |
10/05/2017 | 495.00p | 510.00p | 490.00p | 495.00p | 3176 |
09/05/2017 | 512.50p | 522.50p | 485.50p | 495.00p | 28022 |
08/05/2017 | 522.50p | 533.75p | 500.00p | 512.50p | 853 |
05/05/2017 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
04/05/2017 | 522.50p | 535.00p | 510.00p | 522.50p | 1986 |
03/05/2017 | 522.50p | 535.00p | 522.50p | 522.50p | 85 |
02/05/2017 | 517.50p | 535.00p | 515.00p | 522.50p | 2269 |
28/04/2017 | 517.50p | 525.00p | 513.75p | 517.50p | 1480 |
*Close Price adjusted for both dividends and splits