Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 262.00p | 272.00p | 262.00p | 268.50p | 17642 |
23/01/2018 | 275.00p | 278.62p | 261.00p | 267.00p | 18513 |
22/01/2018 | 280.00p | 280.00p | 261.00p | 268.00p | 21145 |
19/01/2018 | 265.00p | 285.00p | 251.13p | 275.00p | 58032 |
18/01/2018 | 263.00p | 265.00p | 252.00p | 252.00p | 43473 |
17/01/2018 | 252.00p | 272.00p | 252.00p | 263.00p | 125984 |
16/01/2018 | 267.00p | 273.00p | 223.00p | 245.00p | 112625 |
15/01/2018 | 281.00p | 282.00p | 269.00p | 270.00p | 40640 |
12/01/2018 | 286.00p | 290.00p | 280.90p | 290.00p | 12120 |
11/01/2018 | 277.00p | 291.00p | 277.00p | 291.00p | 5898 |
10/01/2018 | 290.00p | 290.00p | 282.50p | 282.50p | 3761 |
09/01/2018 | 280.00p | 290.00p | 275.00p | 282.50p | 15956 |
08/01/2018 | 300.00p | 300.00p | 280.00p | 280.00p | 31101 |
05/01/2018 | 309.00p | 309.00p | 281.00p | 288.00p | 36613 |
04/01/2018 | 304.00p | 304.05p | 291.00p | 297.00p | 8906 |
03/01/2018 | 305.00p | 305.00p | 296.00p | 304.00p | 15186 |
02/01/2018 | 304.00p | 309.00p | 290.50p | 298.50p | 61415 |
29/12/2017 | 298.86p | 304.12p | 298.86p | 304.12p | 855 |
28/12/2017 | 296.00p | 309.25p | 292.18p | 309.00p | 25483 |
27/12/2017 | 309.50p | 309.50p | 293.38p | 295.75p | 4218 |
22/12/2017 | 294.75p | 300.00p | 293.25p | 293.37p | 11440 |
21/12/2017 | 307.00p | 310.00p | 294.50p | 300.00p | 82304 |
20/12/2017 | 303.00p | 315.00p | 303.00p | 310.00p | 34009 |
19/12/2017 | 305.00p | 309.00p | 300.00p | 305.87p | 16059 |
18/12/2017 | 292.25p | 302.00p | 290.00p | 301.87p | 34361 |
15/12/2017 | 290.00p | 302.34p | 290.00p | 292.00p | 7358 |
14/12/2017 | 300.00p | 304.75p | 290.00p | 298.00p | 17367 |
13/12/2017 | 298.00p | 298.10p | 290.73p | 297.00p | 16871 |
12/12/2017 | 298.00p | 299.51p | 288.25p | 294.88p | 219223 |
11/12/2017 | 290.25p | 301.30p | 290.00p | 293.62p | 26303 |
08/12/2017 | 302.00p | 302.00p | 291.88p | 302.00p | 5877 |
07/12/2017 | 299.00p | 304.75p | 298.38p | 298.38p | 13409 |
06/12/2017 | 300.00p | 300.00p | 286.44p | 296.50p | 14896 |
05/12/2017 | 300.00p | 303.00p | 295.50p | 300.75p | 6797 |
04/12/2017 | 293.50p | 301.38p | 293.50p | 297.87p | 19374 |
01/12/2017 | 300.00p | 302.00p | 287.00p | 293.50p | 70982 |
30/11/2017 | 285.17p | 295.00p | 285.17p | 295.00p | 2808 |
29/11/2017 | 298.75p | 298.75p | 287.35p | 289.50p | 8880 |
28/11/2017 | 293.25p | 299.75p | 280.25p | 290.12p | 16929 |
27/11/2017 | 295.25p | 299.00p | 290.25p | 297.50p | 8460 |
24/11/2017 | 296.50p | 300.00p | 296.50p | 298.87p | 970 |
23/11/2017 | 294.80p | 296.50p | 291.59p | 296.25p | 8940 |
22/11/2017 | 295.50p | 296.50p | 290.25p | 295.00p | 13467 |
21/11/2017 | 300.00p | 300.00p | 290.25p | 297.50p | 19612 |
20/11/2017 | 305.00p | 305.00p | 282.00p | 294.00p | 31793 |
17/11/2017 | 300.00p | 305.00p | 291.34p | 297.38p | 18816 |
16/11/2017 | 308.00p | 308.00p | 291.25p | 301.75p | 14104 |
15/11/2017 | 303.75p | 307.95p | 300.00p | 305.00p | 48792 |
14/11/2017 | 310.00p | 310.00p | 303.00p | 304.00p | 29381 |
13/11/2017 | 319.75p | 319.75p | 300.98p | 310.00p | 82786 |
10/11/2017 | 310.25p | 319.50p | 301.35p | 310.00p | 85768 |
09/11/2017 | 307.00p | 317.58p | 303.00p | 310.00p | 39333 |
08/11/2017 | 313.25p | 314.75p | 300.00p | 310.00p | 20472 |
07/11/2017 | 310.00p | 314.00p | 302.00p | 310.00p | 106128 |
06/11/2017 | 314.75p | 314.75p | 310.00p | 312.50p | 31112 |
03/11/2017 | 308.25p | 316.00p | 304.00p | 314.88p | 12040 |
02/11/2017 | 318.75p | 318.75p | 306.22p | 315.00p | 24430 |
01/11/2017 | 322.00p | 317.75p | 305.50p | 317.50p | 4539 |
31/10/2017 | 322.00p | 318.72p | 305.25p | 314.75p | 15890 |
30/10/2017 | 322.00p | 324.25p | 306.50p | 319.00p | 45365 |
27/10/2017 | 320.00p | 320.00p | 307.43p | 319.37p | 50980 |
26/10/2017 | 307.25p | 314.50p | 308.00p | 312.00p | 9797 |
25/10/2017 | 307.25p | 315.37p | 307.25p | 315.37p | 27276 |
24/10/2017 | 313.00p | 315.00p | 307.25p | 313.00p | 4180 |
23/10/2017 | 308.75p | 318.00p | 308.23p | 311.75p | 24551 |
20/10/2017 | 324.75p | 324.75p | 311.80p | 318.00p | 8822 |
19/10/2017 | 320.00p | 320.00p | 310.68p | 313.00p | 76687 |
18/10/2017 | 324.75p | 324.75p | 307.21p | 318.00p | 40810 |
17/10/2017 | 311.00p | 315.31p | 307.25p | 315.00p | 36302 |
16/10/2017 | 319.75p | 315.59p | 305.75p | 310.00p | 23322 |
13/10/2017 | 319.75p | 320.00p | 315.00p | 315.00p | 59885 |
12/10/2017 | 305.00p | 315.12p | 305.00p | 315.12p | 9437 |
11/10/2017 | 295.25p | 307.50p | 295.25p | 307.50p | 248337 |
10/10/2017 | 306.00p | 306.00p | 299.25p | 299.25p | 3498 |
09/10/2017 | 303.00p | 306.25p | 303.00p | 306.25p | 7974 |
06/10/2017 | 307.00p | 307.00p | 303.00p | 303.25p | 22987 |
05/10/2017 | 304.50p | 304.50p | 304.25p | 304.25p | 2152 |
04/10/2017 | 305.00p | 305.00p | 302.00p | 303.00p | 1227 |
03/10/2017 | 304.00p | 304.50p | 304.00p | 304.00p | 4099 |
02/10/2017 | 303.00p | 303.00p | 303.00p | 303.00p | 1078 |
29/09/2017 | 301.00p | 301.00p | 301.00p | 301.00p | 222 |
28/09/2017 | 305.00p | 306.00p | 304.75p | 304.75p | 4460 |
27/09/2017 | 297.25p | 304.75p | 297.00p | 302.00p | 3982 |
26/09/2017 | 298.50p | 304.25p | 297.00p | 297.00p | 8188 |
25/09/2017 | 295.25p | 297.00p | 295.00p | 297.00p | 14928 |
22/09/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 3314 |
21/09/2017 | 295.25p | 300.13p | 300.00p | 300.13p | 17484 |
20/09/2017 | 295.25p | 300.00p | 299.00p | 300.00p | 487 |
19/09/2017 | 295.25p | 299.75p | 295.00p | 299.00p | 6516 |
18/09/2017 | 297.00p | 297.00p | 297.00p | 297.00p | 467 |
15/09/2017 | 299.75p | 300.00p | 294.50p | 298.00p | 1840 |
14/09/2017 | 294.00p | 295.00p | 294.00p | 295.00p | 102 |
13/09/2017 | 292.25p | 297.75p | 292.00p | 297.75p | 878 |
12/09/2017 | 304.75p | 305.00p | 304.75p | 304.75p | 842 |
11/09/2017 | 300.00p | 300.00p | 290.50p | 300.00p | 423 |
08/09/2017 | 299.50p | 305.00p | 290.50p | 305.00p | 3422 |
07/09/2017 | 293.00p | 300.00p | 290.75p | 300.00p | 8033 |
06/09/2017 | 290.75p | 295.00p | 290.00p | 295.00p | 1039 |
05/09/2017 | 283.25p | 290.00p | 280.00p | 290.00p | 7178 |
04/09/2017 | 293.50p | 295.00p | 283.75p | 290.00p | 38193 |
01/09/2017 | 293.25p | 295.00p | 282.00p | 282.00p | 3267 |
31/08/2017 | 295.00p | 295.00p | 292.00p | 292.00p | 708 |
30/08/2017 | 294.50p | 292.13p | 290.00p | 292.13p | 15268 |
29/08/2017 | 294.50p | 294.50p | 288.00p | 290.00p | 5128 |
25/08/2017 | 285.00p | 286.00p | 285.00p | 286.00p | 1195 |
24/08/2017 | 285.00p | 289.75p | 285.00p | 289.75p | 4359 |
23/08/2017 | 285.00p | 289.88p | 289.75p | 289.88p | 6565 |
22/08/2017 | 285.00p | 289.75p | 285.00p | 289.75p | 11446 |
21/08/2017 | 290.00p | 290.00p | 282.00p | 285.00p | 21662 |
18/08/2017 | 282.00p | 285.00p | 282.00p | 285.00p | 40 |
17/08/2017 | 294.75p | 294.75p | 289.88p | 289.88p | 40 |
16/08/2017 | 282.00p | 294.75p | 282.00p | 286.00p | 4796 |
15/08/2017 | 294.50p | 294.50p | 288.37p | 288.37p | 400 |
14/08/2017 | 282.00p | 288.00p | 280.00p | 282.00p | 8268 |
11/08/2017 | 275.00p | 282.00p | 275.00p | 282.00p | 1943 |
10/08/2017 | 294.75p | 294.75p | 280.00p | 280.00p | 13604 |
09/08/2017 | 280.00p | 283.25p | 280.00p | 280.00p | 26786 |
08/08/2017 | 288.50p | 288.50p | 280.00p | 280.00p | 807 |
07/08/2017 | 280.75p | 289.00p | 280.00p | 282.50p | 83619 |
04/08/2017 | 280.00p | 295.00p | 279.75p | 280.00p | 72495 |
03/08/2017 | 299.00p | 299.00p | 270.00p | 280.00p | 69524 |
02/08/2017 | 308.75p | 309.00p | 300.00p | 303.00p | 29506 |
01/08/2017 | 305.25p | 305.87p | 303.00p | 305.87p | 49327 |
31/07/2017 | 308.25p | 307.00p | 307.00p | 307.00p | 14519 |
28/07/2017 | 308.25p | 310.00p | 307.00p | 307.00p | 3846 |
27/07/2017 | 308.25p | 310.00p | 305.00p | 310.00p | 4857 |
26/07/2017 | 308.00p | 312.37p | 311.37p | 311.37p | 9355 |
25/07/2017 | 308.00p | 312.37p | 308.00p | 312.37p | 28372 |
24/07/2017 | 308.00p | 319.00p | 308.00p | 308.00p | 10356 |
21/07/2017 | 304.00p | 315.00p | 304.00p | 308.00p | 5623 |
20/07/2017 | 304.75p | 309.00p | 304.00p | 309.00p | 928 |
19/07/2017 | 304.75p | 305.75p | 303.00p | 304.00p | 13507 |
18/07/2017 | 300.75p | 305.00p | 300.50p | 305.00p | 1143 |
17/07/2017 | 309.00p | 309.00p | 300.00p | 300.00p | 3432 |
14/07/2017 | 313.50p | 314.75p | 297.00p | 297.00p | 2258 |
13/07/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 620 |
12/07/2017 | 300.50p | 309.00p | 301.75p | 301.75p | 6730 |
11/07/2017 | 300.50p | 311.75p | 300.50p | 309.00p | 14696 |
10/07/2017 | 295.50p | 299.75p | 295.00p | 295.00p | 2421 |
07/07/2017 | 298.75p | 303.00p | 298.50p | 302.25p | 10238 |
06/07/2017 | 303.50p | 306.00p | 295.25p | 295.25p | 40859 |
05/07/2017 | 314.75p | 315.00p | 303.00p | 303.00p | 4506 |
04/07/2017 | 310.00p | 314.75p | 307.00p | 310.88p | 1207 |
03/07/2017 | 305.00p | 310.00p | 295.00p | 300.00p | 16961 |
30/06/2017 | 303.75p | 314.75p | 303.75p | 312.50p | 7090 |
29/06/2017 | 307.50p | 309.50p | 303.75p | 305.00p | 6414 |
28/06/2017 | 303.25p | 304.75p | 293.00p | 300.00p | 12096 |
27/06/2017 | 321.00p | 321.00p | 305.50p | 305.50p | 10963 |
26/06/2017 | 326.25p | 326.50p | 321.25p | 321.50p | 6838 |
23/06/2017 | 327.75p | 339.00p | 327.75p | 339.00p | 1765 |
22/06/2017 | 338.25p | 339.00p | 327.25p | 339.00p | 21178 |
21/06/2017 | 339.00p | 339.00p | 330.00p | 330.00p | 873 |
20/06/2017 | 335.00p | 335.00p | 321.25p | 335.00p | 6261 |
19/06/2017 | 323.00p | 338.00p | 323.00p | 335.00p | 3512 |
16/06/2017 | 322.25p | 336.00p | 313.00p | 336.00p | 178546 |
15/06/2017 | 322.25p | 323.25p | 305.00p | 314.25p | 43053 |
14/06/2017 | 324.75p | 325.00p | 311.00p | 317.62p | 12348 |
13/06/2017 | 314.00p | 323.00p | 305.75p | 323.00p | 24985 |
12/06/2017 | 315.25p | 321.75p | 312.00p | 312.00p | 827241 |
09/06/2017 | 324.75p | 325.00p | 315.00p | 318.00p | 42718 |
08/06/2017 | 320.25p | 328.00p | 320.00p | 320.00p | 14748 |
07/06/2017 | 320.00p | 327.50p | 320.00p | 326.00p | 51655 |
06/06/2017 | 320.25p | 323.70p | 320.00p | 320.00p | 51967 |
05/06/2017 | 320.75p | 327.56p | 320.75p | 325.13p | 9551 |
02/06/2017 | 329.50p | 331.25p | 320.00p | 320.00p | 36197 |
01/06/2017 | 320.25p | 323.56p | 318.50p | 320.00p | 29213 |
31/05/2017 | 325.00p | 326.25p | 320.00p | 320.00p | 43816 |
30/05/2017 | 314.50p | 329.75p | 314.00p | 324.25p | 59699 |
26/05/2017 | 324.00p | 324.00p | 314.00p | 314.00p | 22232 |
25/05/2017 | 317.25p | 325.87p | 315.75p | 319.50p | 26478 |
24/05/2017 | 320.75p | 329.57p | 320.00p | 320.00p | 12874 |
23/05/2017 | 330.00p | 330.00p | 324.00p | 324.00p | 77993 |
22/05/2017 | 326.00p | 327.50p | 320.00p | 325.00p | 41370 |
19/05/2017 | 316.75p | 330.88p | 313.83p | 327.50p | 69844 |
18/05/2017 | 314.75p | 317.97p | 314.75p | 315.00p | 35100 |
17/05/2017 | 312.00p | 317.20p | 311.25p | 312.00p | 29940 |
16/05/2017 | 309.50p | 315.79p | 307.90p | 311.50p | 85559 |
15/05/2017 | 302.00p | 309.29p | 300.25p | 305.00p | 95611 |
12/05/2017 | 303.50p | 309.50p | 302.00p | 302.00p | 29653 |
11/05/2017 | 320.00p | 320.00p | 302.50p | 307.75p | 61475 |
10/05/2017 | 309.00p | 309.00p | 302.00p | 302.00p | 23140 |
09/05/2017 | 313.50p | 319.65p | 302.00p | 302.00p | 38961 |
08/05/2017 | 305.00p | 320.00p | 305.00p | 307.00p | 355752 |
05/05/2017 | 319.00p | 319.00p | 312.00p | 317.00p | 40401 |
04/05/2017 | 308.75p | 320.40p | 308.75p | 315.50p | 123744 |
03/05/2017 | 314.75p | 320.00p | 307.75p | 317.00p | 122533 |
02/05/2017 | 305.00p | 318.00p | 303.56p | 313.00p | 107624 |
28/04/2017 | 304.75p | 304.75p | 294.75p | 297.00p | 42957 |
27/04/2017 | 285.25p | 305.00p | 285.25p | 293.00p | 63776 |
26/04/2017 | 294.75p | 294.75p | 284.25p | 293.50p | 55451 |
25/04/2017 | 284.00p | 292.09p | 283.38p | 291.00p | 46787 |
24/04/2017 | 279.75p | 284.57p | 276.00p | 282.25p | 82780 |
21/04/2017 | 279.50p | 283.00p | 275.13p | 280.00p | 87077 |
20/04/2017 | 261.75p | 282.37p | 260.40p | 277.00p | 99657 |
19/04/2017 | 280.00p | 280.00p | 272.00p | 272.00p | 35710 |
18/04/2017 | 260.25p | 277.38p | 260.25p | 275.38p | 206203 |
13/04/2017 | 272.00p | 279.75p | 240.00p | 274.00p | 592864 |
12/04/2017 | 303.00p | 307.38p | 299.38p | 299.38p | 96465 |
11/04/2017 | 303.00p | 313.21p | 302.33p | 302.75p | 44668 |
10/04/2017 | 304.50p | 314.75p | 300.25p | 314.75p | 35183 |
*Close Price adjusted for both dividends and splits