Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 97.50p | 101.50p | 97.50p | 101.50p | 34692 |
05/02/2018 | 109.50p | 109.50p | 102.25p | 105.00p | 21535 |
02/02/2018 | 110.00p | 110.00p | 108.25p | 110.00p | 1000 |
01/02/2018 | 111.00p | 111.00p | 108.00p | 110.00p | 10840 |
31/01/2018 | 111.00p | 113.00p | 110.10p | 111.00p | 1437 |
30/01/2018 | 112.00p | 113.00p | 111.00p | 111.00p | 12894 |
29/01/2018 | 112.00p | 113.89p | 112.00p | 112.00p | 6977 |
26/01/2018 | 112.50p | 115.00p | 112.00p | 112.00p | 18301 |
25/01/2018 | 113.50p | 114.75p | 112.00p | 112.50p | 12830 |
24/01/2018 | 107.50p | 116.00p | 105.00p | 113.50p | 74524 |
23/01/2018 | 101.50p | 101.50p | 100.00p | 101.50p | 2075 |
22/01/2018 | 101.00p | 102.40p | 99.00p | 101.50p | 11045 |
19/01/2018 | 101.00p | 102.80p | 101.00p | 101.00p | 4861 |
18/01/2018 | 101.00p | 102.80p | 100.25p | 101.00p | 1882 |
17/01/2018 | 101.50p | 103.75p | 100.25p | 101.00p | 2608 |
16/01/2018 | 103.50p | 104.85p | 101.50p | 101.50p | 11448 |
15/01/2018 | 100.00p | 104.55p | 100.00p | 103.50p | 54185 |
12/01/2018 | 100.00p | 101.90p | 100.00p | 100.00p | 10854 |
11/01/2018 | 99.00p | 102.00p | 99.00p | 100.00p | 13434 |
10/01/2018 | 99.00p | 99.90p | 99.00p | 99.00p | 2918 |
09/01/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 38000 |
08/01/2018 | 99.00p | 99.99p | 99.00p | 99.00p | 11310 |
05/01/2018 | 96.50p | 99.80p | 96.50p | 98.00p | 21149 |
04/01/2018 | 93.50p | 97.30p | 93.00p | 96.50p | 97478 |
03/01/2018 | 90.00p | 95.00p | 90.00p | 93.50p | 58797 |
02/01/2018 | 90.00p | 92.00p | 87.25p | 90.00p | 35395 |
29/12/2017 | 90.00p | 90.70p | 90.00p | 90.00p | 1000 |
28/12/2017 | 87.50p | 90.00p | 87.50p | 90.00p | 20211 |
27/12/2017 | 96.00p | 96.00p | 87.50p | 87.50p | 48803 |
22/12/2017 | 96.00p | 96.98p | 96.00p | 96.00p | 5868 |
21/12/2017 | 97.50p | 97.50p | 95.20p | 96.00p | 19191 |
20/12/2017 | 98.00p | 98.00p | 96.88p | 97.50p | 9565 |
19/12/2017 | 97.00p | 99.96p | 96.00p | 98.00p | 14045 |
18/12/2017 | 97.00p | 97.00p | 96.60p | 97.00p | 5273 |
15/12/2017 | 97.00p | 97.80p | 96.20p | 97.00p | 11629 |
14/12/2017 | 96.50p | 97.50p | 96.00p | 97.00p | 15658 |
13/12/2017 | 94.50p | 96.00p | 94.00p | 96.00p | 10681 |
12/12/2017 | 97.50p | 97.50p | 94.50p | 94.50p | 11139 |
11/12/2017 | 100.50p | 100.50p | 96.00p | 98.00p | 20194 |
08/12/2017 | 102.50p | 104.00p | 98.00p | 100.50p | 27904 |
07/12/2017 | 102.50p | 104.95p | 101.10p | 102.50p | 3506 |
06/12/2017 | 102.50p | 104.90p | 101.00p | 102.50p | 15657 |
05/12/2017 | 102.50p | 104.90p | 101.00p | 102.50p | 7294 |
04/12/2017 | 102.50p | 104.95p | 102.50p | 102.50p | 5576 |
01/12/2017 | 102.50p | 104.95p | 102.50p | 102.50p | 17994 |
30/11/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 15162 |
29/11/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 17429 |
28/11/2017 | 102.50p | 102.75p | 100.50p | 102.50p | 12323 |
27/11/2017 | 99.50p | 103.00p | 99.00p | 102.50p | 46993 |
24/11/2017 | 94.50p | 100.00p | 94.50p | 99.50p | 176655 |
23/11/2017 | 99.00p | 100.00p | 93.01p | 94.50p | 71189 |
22/11/2017 | 99.50p | 101.00p | 97.35p | 99.00p | 175551 |
21/11/2017 | 103.50p | 112.96p | 100.00p | 100.50p | 428520 |
20/11/2017 | 127.50p | 127.50p | 126.30p | 127.50p | 8185 |
17/11/2017 | 127.50p | 130.00p | 125.75p | 127.50p | 30031 |
16/11/2017 | 131.50p | 132.00p | 124.45p | 127.50p | 111652 |
15/11/2017 | 131.50p | 131.50p | 128.50p | 131.50p | 5449 |
14/11/2017 | 131.50p | 131.50p | 128.00p | 131.50p | 29654 |
13/11/2017 | 131.50p | 134.00p | 129.50p | 131.50p | 3295 |
10/11/2017 | 127.00p | 135.00p | 126.00p | 131.50p | 70527 |
09/11/2017 | 127.00p | 128.50p | 127.00p | 127.00p | 5374 |
08/11/2017 | 127.00p | 128.00p | 127.00p | 127.00p | 2568 |
07/11/2017 | 127.00p | 127.50p | 127.00p | 127.00p | 775 |
06/11/2017 | 127.00p | 127.50p | 126.00p | 127.00p | 21415 |
03/11/2017 | 127.00p | 127.00p | 126.95p | 127.00p | 17861 |
02/11/2017 | 127.00p | 128.50p | 126.95p | 127.00p | 33524 |
01/11/2017 | 127.00p | 127.50p | 127.00p | 127.00p | 16470 |
31/10/2017 | 127.00p | 128.00p | 127.00p | 127.00p | 13924 |
30/10/2017 | 127.50p | 127.50p | 126.02p | 127.00p | 9441 |
27/10/2017 | 127.00p | 128.00p | 127.00p | 127.50p | 11318 |
26/10/2017 | 127.00p | 127.00p | 126.75p | 127.00p | 5000 |
25/10/2017 | 127.00p | 128.00p | 126.31p | 127.00p | 18236 |
24/10/2017 | 125.00p | 128.00p | 125.00p | 127.00p | 116697 |
23/10/2017 | 123.50p | 126.50p | 123.50p | 125.00p | 209590 |
20/10/2017 | 125.50p | 125.50p | 122.00p | 123.50p | 148544 |
19/10/2017 | 127.00p | 127.00p | 124.00p | 125.50p | 15757 |
18/10/2017 | 127.50p | 129.95p | 125.50p | 127.00p | 128550 |
17/10/2017 | 127.50p | 129.25p | 125.30p | 127.50p | 83935 |
16/10/2017 | 129.00p | 129.80p | 127.50p | 127.50p | 38062 |
13/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 13192 |
12/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 4884 |
11/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 15236 |
10/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 13064 |
09/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 51515 |
06/10/2017 | 129.00p | 129.50p | 129.00p | 129.00p | 8275 |
05/10/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 3872 |
04/10/2017 | 129.00p | 129.50p | 129.00p | 129.00p | 25091 |
03/10/2017 | 126.50p | 129.00p | 126.50p | 129.00p | 35640 |
02/10/2017 | 126.50p | 129.50p | 126.50p | 126.50p | 47025 |
29/09/2017 | 130.00p | 130.00p | 126.50p | 126.50p | 113039 |
28/09/2017 | 129.50p | 130.00p | 129.50p | 130.00p | 109818 |
27/09/2017 | 128.50p | 129.50p | 128.50p | 129.50p | 120345 |
26/09/2017 | 129.00p | 129.00p | 128.50p | 128.50p | 54297 |
25/09/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 39223 |
22/09/2017 | 130.00p | 130.00p | 129.00p | 129.00p | 11558 |
21/09/2017 | 130.00p | 130.00p | 129.50p | 129.50p | 27235 |
20/09/2017 | 131.50p | 131.50p | 129.00p | 130.00p | 42121 |
19/09/2017 | 134.00p | 134.00p | 131.50p | 131.50p | 17423 |
18/09/2017 | 128.00p | 134.00p | 128.00p | 134.00p | 87445 |
15/09/2017 | 133.00p | 133.00p | 128.00p | 128.00p | 94466 |
14/09/2017 | 135.00p | 135.00p | 133.00p | 133.00p | 51269 |
13/09/2017 | 137.00p | 137.00p | 135.00p | 135.00p | 147652 |
12/09/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 45412 |
11/09/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 87398 |
08/09/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 64489 |
07/09/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 15204 |
06/09/2017 | 136.50p | 137.00p | 136.50p | 137.00p | 32528 |
05/09/2017 | 136.50p | 138.50p | 136.50p | 136.50p | 43532 |
04/09/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 69903 |
01/09/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 16454 |
31/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 17377 |
30/08/2017 | 135.50p | 136.50p | 135.50p | 136.50p | 25018 |
29/08/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 24644 |
25/08/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 228291 |
24/08/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 63461 |
23/08/2017 | 133.00p | 135.50p | 133.00p | 135.50p | 99951 |
22/08/2017 | 145.50p | 145.00p | 132.50p | 133.00p | 143446 |
21/08/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 60890 |
18/08/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 28140 |
17/08/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 9621 |
16/08/2017 | 142.00p | 142.00p | 141.50p | 141.50p | 58861 |
15/08/2017 | 144.50p | 144.50p | 142.00p | 142.00p | 21069 |
14/08/2017 | 145.00p | 145.00p | 144.50p | 144.50p | 35596 |
11/08/2017 | 150.00p | 151.00p | 139.50p | 145.00p | 125666 |
10/08/2017 | 152.50p | 152.50p | 151.00p | 151.00p | 17287 |
09/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 1002 |
08/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 46522 |
07/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 4888 |
04/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 5038 |
03/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 12664 |
02/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 31063 |
01/08/2017 | 151.00p | 152.50p | 151.00p | 152.50p | 24802 |
31/07/2017 | 151.00p | 151.50p | 151.00p | 151.00p | 45151 |
28/07/2017 | 148.50p | 151.00p | 148.00p | 151.00p | 20943 |
27/07/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 9144 |
26/07/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 8636 |
25/07/2017 | 151.00p | 151.00p | 148.00p | 148.00p | 8207 |
24/07/2017 | 154.50p | 154.50p | 151.00p | 151.00p | 35215 |
21/07/2017 | 151.50p | 154.50p | 146.50p | 154.50p | 104566 |
20/07/2017 | 139.50p | 146.50p | 139.50p | 146.50p | 98247 |
19/07/2017 | 140.00p | 140.00p | 138.50p | 139.50p | 19576 |
18/07/2017 | 136.50p | 140.00p | 136.50p | 140.00p | 46869 |
17/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 32586 |
14/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 4801 |
13/07/2017 | 143.50p | 143.50p | 136.50p | 136.50p | 77975 |
12/07/2017 | 143.00p | 145.00p | 143.00p | 143.50p | 45985 |
11/07/2017 | 142.50p | 146.00p | 142.50p | 143.00p | 83700 |
10/07/2017 | 137.50p | 142.50p | 137.50p | 142.50p | 41064 |
07/07/2017 | 131.50p | 137.50p | 131.50p | 137.50p | 66103 |
06/07/2017 | 146.00p | 146.00p | 131.50p | 131.50p | 84817 |
05/07/2017 | 147.50p | 147.50p | 145.00p | 146.00p | 9601 |
04/07/2017 | 149.50p | 149.50p | 147.50p | 147.50p | 12896 |
03/07/2017 | 149.50p | 149.50p | 149.50p | 149.50p | 48084 |
30/06/2017 | 150.00p | 150.00p | 149.50p | 149.50p | 30476 |
29/06/2017 | 157.00p | 157.00p | 150.00p | 150.00p | 87051 |
28/06/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 136697 |
27/06/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 41321 |
26/06/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 48117 |
23/06/2017 | 156.00p | 157.00p | 156.00p | 157.00p | 154787 |
22/06/2017 | 156.00p | 156.50p | 156.00p | 156.00p | 0 |
21/06/2017 | 157.00p | 157.00p | 156.50p | 156.50p | 0 |
20/06/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
19/06/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
16/06/2017 | 157.00p | 157.00p | 155.55p | 157.00p | 4193 |
15/06/2017 | 157.00p | 157.50p | 155.55p | 157.00p | 25809 |
14/06/2017 | 157.00p | 157.50p | 155.55p | 157.00p | 22475 |
13/06/2017 | 157.00p | 157.50p | 155.55p | 157.00p | 37350 |
12/06/2017 | 157.00p | 157.50p | 155.55p | 157.00p | 2022 |
09/06/2017 | 157.00p | 157.80p | 155.10p | 157.00p | 8292 |
08/06/2017 | 155.00p | 159.50p | 154.97p | 157.50p | 221365 |
07/06/2017 | 152.00p | 154.00p | 148.00p | 153.00p | 95761 |
06/06/2017 | 161.00p | 161.00p | 151.03p | 152.00p | 76202 |
05/06/2017 | 167.50p | 168.25p | 158.02p | 161.00p | 117697 |
02/06/2017 | 167.50p | 168.50p | 166.10p | 167.50p | 67248 |
01/06/2017 | 167.50p | 169.00p | 166.55p | 167.50p | 58267 |
31/05/2017 | 167.00p | 169.95p | 165.15p | 167.50p | 63617 |
30/05/2017 | 165.00p | 169.00p | 164.65p | 167.00p | 76343 |
26/05/2017 | 164.50p | 166.40p | 164.50p | 164.50p | 24642 |
25/05/2017 | 164.50p | 165.75p | 164.05p | 164.50p | 155042 |
24/05/2017 | 164.50p | 167.00p | 162.51p | 164.50p | 98765 |
23/05/2017 | 157.50p | 166.00p | 157.35p | 164.50p | 130677 |
22/05/2017 | 159.50p | 164.00p | 155.90p | 157.50p | 74357 |
19/05/2017 | 151.50p | 157.00p | 149.25p | 156.00p | 56358 |
18/05/2017 | 151.50p | 154.00p | 148.85p | 151.50p | 24450 |
17/05/2017 | 151.50p | 154.30p | 151.50p | 151.50p | 26850 |
16/05/2017 | 153.50p | 154.50p | 148.07p | 151.50p | 32093 |
15/05/2017 | 152.50p | 154.15p | 151.10p | 153.50p | 15343 |
12/05/2017 | 152.50p | 152.50p | 151.00p | 152.50p | 7373 |
11/05/2017 | 152.50p | 154.15p | 150.00p | 152.50p | 25258 |
10/05/2017 | 152.50p | 154.45p | 152.00p | 152.50p | 15279 |
09/05/2017 | 151.50p | 154.01p | 150.90p | 152.50p | 36722 |
08/05/2017 | 151.00p | 152.00p | 150.70p | 151.50p | 19127 |
05/05/2017 | 151.00p | 152.00p | 150.50p | 151.00p | 57519 |
04/05/2017 | 152.00p | 152.00p | 150.00p | 151.00p | 108646 |
03/05/2017 | 151.00p | 153.50p | 150.40p | 152.00p | 184323 |
02/05/2017 | 147.00p | 151.80p | 146.85p | 151.00p | 64734 |
28/04/2017 | 144.50p | 148.90p | 144.25p | 147.00p | 37357 |
27/04/2017 | 140.50p | 148.90p | 140.50p | 144.50p | 104463 |
26/04/2017 | 140.50p | 142.30p | 140.50p | 140.50p | 9216 |
25/04/2017 | 140.50p | 142.50p | 140.00p | 140.50p | 33646 |
*Close Price adjusted for both dividends and splits