Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 530.00p | 533.90p | 522.00p | 530.00p | 2077 |
12/02/2018 | 520.00p | 534.60p | 520.00p | 530.00p | 6308 |
09/02/2018 | 530.00p | 530.00p | 512.51p | 520.00p | 13619 |
08/02/2018 | 538.00p | 540.00p | 520.70p | 530.00p | 8789 |
07/02/2018 | 538.00p | 540.00p | 531.00p | 538.00p | 27378 |
06/02/2018 | 530.00p | 549.00p | 521.00p | 538.00p | 120886 |
05/02/2018 | 570.00p | 570.00p | 540.00p | 555.00p | 13349 |
02/02/2018 | 565.00p | 570.00p | 560.00p | 570.00p | 8842 |
01/02/2018 | 570.00p | 570.00p | 560.00p | 570.00p | 2028 |
31/01/2018 | 575.00p | 575.00p | 560.00p | 570.00p | 25390 |
30/01/2018 | 575.00p | 575.00p | 561.00p | 575.00p | 19536 |
29/01/2018 | 575.00p | 578.00p | 560.00p | 575.00p | 23095 |
26/01/2018 | 580.00p | 580.00p | 562.51p | 575.00p | 11409 |
25/01/2018 | 580.00p | 590.00p | 570.00p | 580.00p | 13663 |
24/01/2018 | 580.00p | 580.00p | 578.90p | 580.00p | 5691 |
23/01/2018 | 580.00p | 580.00p | 570.00p | 580.00p | 127532 |
22/01/2018 | 580.00p | 589.00p | 570.00p | 580.00p | 46538 |
19/01/2018 | 585.00p | 585.00p | 570.00p | 575.00p | 24521 |
18/01/2018 | 590.00p | 595.00p | 580.00p | 585.00p | 5920 |
17/01/2018 | 600.00p | 601.00p | 580.10p | 590.00p | 11051 |
16/01/2018 | 600.00p | 602.00p | 590.00p | 600.00p | 16806 |
15/01/2018 | 600.00p | 604.00p | 595.00p | 600.00p | 6301 |
12/01/2018 | 600.00p | 604.00p | 600.00p | 600.00p | 9478 |
11/01/2018 | 600.00p | 610.00p | 600.00p | 600.00p | 14719 |
10/01/2018 | 600.00p | 605.00p | 600.00p | 600.00p | 27585 |
09/01/2018 | 600.00p | 605.00p | 597.40p | 600.00p | 1056 |
08/01/2018 | 600.00p | 610.00p | 595.10p | 600.00p | 111381 |
05/01/2018 | 600.00p | 606.75p | 590.00p | 600.00p | 118754 |
04/01/2018 | 600.00p | 600.00p | 597.65p | 600.00p | 350 |
03/01/2018 | 600.00p | 607.00p | 597.55p | 600.00p | 16238 |
02/01/2018 | 600.00p | 608.00p | 597.20p | 600.00p | 151972 |
29/12/2017 | 602.50p | 602.50p | 590.00p | 597.50p | 4620 |
28/12/2017 | 597.50p | 602.25p | 597.20p | 597.50p | 6823 |
27/12/2017 | 597.50p | 602.40p | 595.00p | 597.50p | 940 |
22/12/2017 | 597.50p | 597.50p | 597.10p | 597.50p | 342 |
21/12/2017 | 597.50p | 604.00p | 592.00p | 597.50p | 17520 |
20/12/2017 | 597.50p | 602.49p | 596.75p | 597.50p | 27353 |
19/12/2017 | 597.50p | 605.00p | 590.00p | 597.50p | 47727 |
18/12/2017 | 582.50p | 592.50p | 582.50p | 592.50p | 2258 |
15/12/2017 | 577.50p | 590.00p | 577.50p | 582.50p | 5114 |
14/12/2017 | 577.50p | 590.00p | 571.90p | 577.50p | 59935 |
13/12/2017 | 567.50p | 590.00p | 567.50p | 577.50p | 125476 |
12/12/2017 | 565.00p | 571.49p | 561.00p | 565.00p | 4558 |
11/12/2017 | 565.00p | 575.00p | 561.00p | 565.00p | 42644 |
08/12/2017 | 562.50p | 575.00p | 552.00p | 565.00p | 35866 |
07/12/2017 | 562.50p | 568.70p | 554.51p | 562.50p | 5985 |
06/12/2017 | 607.50p | 608.40p | 551.00p | 562.50p | 27924 |
05/12/2017 | 595.00p | 599.90p | 585.00p | 592.50p | 10788 |
04/12/2017 | 595.00p | 600.00p | 594.51p | 595.00p | 681 |
01/12/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 6774 |
30/11/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 30576 |
29/11/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 5537 |
28/11/2017 | 595.00p | 595.00p | 590.00p | 595.00p | 200 |
27/11/2017 | 597.50p | 600.00p | 590.00p | 595.00p | 18858 |
24/11/2017 | 582.50p | 600.00p | 578.00p | 595.00p | 6514 |
23/11/2017 | 567.50p | 585.00p | 555.00p | 582.50p | 9337 |
22/11/2017 | 560.00p | 580.00p | 552.00p | 567.50p | 6942 |
21/11/2017 | 557.50p | 570.00p | 545.00p | 557.50p | 27981 |
20/11/2017 | 557.50p | 570.00p | 555.00p | 557.50p | 1805 |
17/11/2017 | 550.00p | 570.00p | 550.00p | 557.50p | 8977 |
16/11/2017 | 550.00p | 560.03p | 540.00p | 550.00p | 21618 |
15/11/2017 | 552.50p | 565.00p | 545.00p | 550.00p | 29255 |
14/11/2017 | 550.00p | 559.00p | 535.00p | 552.50p | 30457 |
13/11/2017 | 555.00p | 563.00p | 545.00p | 552.50p | 21931 |
10/11/2017 | 565.00p | 575.00p | 550.00p | 557.50p | 127345 |
09/11/2017 | 567.50p | 573.00p | 551.00p | 565.00p | 22903 |
08/11/2017 | 585.00p | 585.00p | 561.00p | 567.50p | 15344 |
07/11/2017 | 590.00p | 597.00p | 582.00p | 590.00p | 9556 |
06/11/2017 | 595.00p | 600.00p | 585.15p | 592.50p | 6107 |
03/11/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 28792 |
02/11/2017 | 595.00p | 600.60p | 587.50p | 595.00p | 328282 |
01/11/2017 | 595.00p | 600.00p | 587.50p | 595.00p | 9725 |
31/10/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 16651 |
30/10/2017 | 595.00p | 599.00p | 585.00p | 595.00p | 3787 |
27/10/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 37493 |
26/10/2017 | 597.50p | 600.00p | 585.10p | 595.00p | 22153 |
25/10/2017 | 595.00p | 600.00p | 595.00p | 597.50p | 65922 |
24/10/2017 | 597.50p | 604.00p | 590.00p | 597.50p | 9668 |
23/10/2017 | 600.00p | 602.40p | 590.00p | 597.50p | 6030 |
20/10/2017 | 600.00p | 600.00p | 590.00p | 600.00p | 1291 |
19/10/2017 | 597.50p | 602.40p | 590.00p | 600.00p | 8207 |
18/10/2017 | 600.00p | 602.45p | 590.00p | 600.00p | 82863 |
17/10/2017 | 600.00p | 608.00p | 590.00p | 600.00p | 123704 |
16/10/2017 | 602.50p | 610.00p | 591.00p | 600.00p | 110995 |
13/10/2017 | 605.00p | 605.00p | 602.50p | 602.50p | 297501 |
12/10/2017 | 612.50p | 612.50p | 605.00p | 605.00p | 22306 |
11/10/2017 | 615.00p | 615.00p | 612.50p | 612.50p | 1710 |
10/10/2017 | 622.50p | 622.50p | 615.00p | 615.00p | 9185 |
09/10/2017 | 627.50p | 627.50p | 622.50p | 622.50p | 8382 |
06/10/2017 | 627.50p | 630.00p | 627.50p | 627.50p | 3851 |
05/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 2619 |
04/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 5550 |
03/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 5310 |
02/10/2017 | 632.50p | 630.00p | 627.50p | 627.50p | 19477 |
29/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 19214 |
28/09/2017 | 630.00p | 632.50p | 630.00p | 630.00p | 51945 |
27/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 142863 |
26/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 8462 |
25/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6844 |
22/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6692 |
21/09/2017 | 625.00p | 630.00p | 620.00p | 630.00p | 404121 |
20/09/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 7508 |
19/09/2017 | 627.50p | 627.50p | 625.00p | 625.00p | 6918 |
18/09/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 2713 |
15/09/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 6001 |
14/09/2017 | 627.50p | 630.00p | 627.50p | 627.50p | 6384 |
13/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6199 |
12/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 18013 |
11/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 3412 |
08/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 10526 |
07/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 14549 |
06/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 12520 |
05/09/2017 | 630.00p | 635.00p | 630.00p | 630.00p | 4296 |
04/09/2017 | 630.00p | 635.00p | 630.00p | 630.00p | 11397 |
01/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 26619 |
31/08/2017 | 637.50p | 637.50p | 630.00p | 630.00p | 13846 |
30/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 3821 |
29/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 11881 |
25/08/2017 | 642.50p | 650.00p | 637.50p | 637.50p | 20416 |
24/08/2017 | 660.00p | 660.00p | 650.00p | 650.00p | 8384 |
23/08/2017 | 660.00p | 660.00p | 660.00p | 660.00p | 6249 |
22/08/2017 | 657.50p | 660.00p | 657.50p | 660.00p | 10137 |
21/08/2017 | 657.50p | 657.50p | 657.50p | 657.50p | 8055 |
18/08/2017 | 665.00p | 665.00p | 657.50p | 657.50p | 10531 |
17/08/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 773731 |
16/08/2017 | 667.50p | 667.50p | 665.00p | 665.00p | 5545 |
15/08/2017 | 665.00p | 667.50p | 665.00p | 667.50p | 1427127 |
14/08/2017 | 672.50p | 675.00p | 665.00p | 665.00p | 14008 |
11/08/2017 | 670.00p | 670.00p | 667.50p | 667.50p | 10433 |
10/08/2017 | 680.00p | 680.00p | 670.00p | 670.00p | 80057 |
09/08/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 34204 |
08/08/2017 | 677.50p | 680.00p | 677.50p | 680.00p | 49203 |
07/08/2017 | 670.00p | 677.50p | 670.00p | 677.50p | 31685 |
04/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 29245 |
03/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 13035 |
02/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 17817 |
01/08/2017 | 665.00p | 670.00p | 665.00p | 670.00p | 13570 |
31/07/2017 | 665.00p | 667.50p | 665.00p | 665.00p | 56009 |
28/07/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 15643 |
27/07/2017 | 662.50p | 665.00p | 662.50p | 665.00p | 211145 |
26/07/2017 | 652.50p | 662.50p | 652.50p | 662.50p | 34744 |
25/07/2017 | 650.00p | 652.50p | 650.00p | 652.50p | 41331 |
24/07/2017 | 640.00p | 650.00p | 632.50p | 650.00p | 63653 |
21/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 15334 |
20/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 6693 |
19/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 9527 |
18/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 44563 |
17/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 8378 |
14/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 14713 |
13/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 12040 |
12/07/2017 | 637.50p | 635.00p | 632.50p | 632.50p | 23340 |
11/07/2017 | 637.50p | 635.00p | 635.00p | 635.00p | 17670 |
10/07/2017 | 637.50p | 635.00p | 635.00p | 635.00p | 13370 |
07/07/2017 | 637.50p | 635.00p | 630.00p | 635.00p | 50565 |
06/07/2017 | 637.50p | 630.00p | 630.00p | 630.00p | 14224 |
05/07/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 178930 |
04/07/2017 | 627.50p | 630.00p | 627.50p | 630.00p | 182779 |
03/07/2017 | 630.00p | 632.50p | 622.50p | 627.50p | 181488 |
30/06/2017 | 632.50p | 630.00p | 600.00p | 630.00p | 2789671 |
29/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 20382 |
28/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 8425 |
27/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 146098 |
26/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 7115 |
23/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 50213 |
22/06/2017 | 590.00p | 600.00p | 590.00p | 600.00p | 0 |
21/06/2017 | 590.00p | 590.00p | 585.00p | 590.00p | 0 |
20/06/2017 | 590.00p | 590.00p | 585.00p | 590.00p | 0 |
19/06/2017 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
16/06/2017 | 585.00p | 600.00p | 575.00p | 590.00p | 19024 |
15/06/2017 | 597.50p | 601.74p | 575.11p | 585.00p | 30775 |
14/06/2017 | 587.50p | 604.00p | 587.50p | 597.50p | 4999 |
13/06/2017 | 587.50p | 595.00p | 585.00p | 587.50p | 11029 |
12/06/2017 | 585.00p | 593.59p | 580.00p | 587.50p | 29540 |
09/06/2017 | 590.00p | 590.00p | 580.00p | 585.00p | 7179 |
08/06/2017 | 587.50p | 598.14p | 587.50p | 590.00p | 20297 |
07/06/2017 | 600.00p | 600.00p | 580.00p | 590.00p | 14676 |
06/06/2017 | 615.00p | 619.00p | 595.00p | 600.00p | 6167 |
05/06/2017 | 612.50p | 625.00p | 611.00p | 615.00p | 24097 |
02/06/2017 | 600.00p | 609.00p | 600.00p | 605.00p | 24480 |
01/06/2017 | 595.00p | 600.60p | 590.00p | 600.00p | 45843 |
31/05/2017 | 587.50p | 602.00p | 581.11p | 595.00p | 55214 |
30/05/2017 | 587.50p | 601.20p | 580.00p | 587.50p | 139587 |
26/05/2017 | 587.50p | 600.00p | 587.50p | 587.50p | 504715 |
25/05/2017 | 587.50p | 599.88p | 577.00p | 587.50p | 1739 |
24/05/2017 | 590.00p | 593.80p | 575.00p | 587.50p | 14291 |
23/05/2017 | 600.00p | 602.00p | 580.00p | 590.00p | 41262 |
22/05/2017 | 600.00p | 602.90p | 588.00p | 597.50p | 8837 |
19/05/2017 | 600.00p | 603.90p | 585.00p | 597.50p | 25781 |
18/05/2017 | 602.50p | 608.00p | 586.25p | 597.50p | 10430 |
17/05/2017 | 582.50p | 610.00p | 580.00p | 602.50p | 37940 |
16/05/2017 | 570.00p | 600.00p | 563.00p | 582.50p | 100913 |
15/05/2017 | 540.00p | 580.00p | 540.00p | 570.00p | 292949 |
12/05/2017 | 502.50p | 510.00p | 493.81p | 502.50p | 6618 |
11/05/2017 | 502.50p | 510.00p | 493.81p | 502.50p | 16407 |
10/05/2017 | 502.50p | 510.00p | 493.81p | 502.50p | 122749 |
09/05/2017 | 502.50p | 507.50p | 493.00p | 502.50p | 7380 |
08/05/2017 | 502.50p | 508.25p | 490.00p | 502.50p | 13170 |
05/05/2017 | 500.00p | 515.00p | 500.00p | 502.50p | 9588 |
04/05/2017 | 500.00p | 506.90p | 492.60p | 500.00p | 974 |
03/05/2017 | 500.00p | 508.00p | 492.51p | 500.00p | 9518 |
*Close Price adjusted for both dividends and splits