Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2018 | 531.00p | 532.00p | 515.60p | 518.00p | 45960 |
24/01/2018 | 532.00p | 538.00p | 517.00p | 534.00p | 114920 |
23/01/2018 | 551.00p | 563.90p | 550.50p | 559.00p | 22130 |
22/01/2018 | 554.00p | 558.00p | 551.00p | 551.00p | 7600 |
19/01/2018 | 561.00p | 563.52p | 550.00p | 554.00p | 126130 |
18/01/2018 | 566.00p | 572.00p | 556.00p | 561.00p | 38220 |
17/01/2018 | 573.00p | 578.00p | 563.00p | 564.00p | 61680 |
16/01/2018 | 553.00p | 573.94p | 550.00p | 571.00p | 128410 |
15/01/2018 | 551.00p | 554.90p | 547.00p | 553.00p | 33770 |
12/01/2018 | 557.00p | 562.00p | 548.00p | 550.00p | 56670 |
11/01/2018 | 569.00p | 569.00p | 552.00p | 558.00p | 109540 |
10/01/2018 | 588.00p | 588.00p | 556.00p | 569.00p | 138570 |
09/01/2018 | 588.00p | 592.00p | 584.20p | 588.00p | 50250 |
08/01/2018 | 586.00p | 588.00p | 580.00p | 587.00p | 166810 |
05/01/2018 | 584.00p | 588.00p | 580.00p | 584.00p | 72260 |
04/01/2018 | 586.00p | 590.00p | 576.49p | 584.00p | 82990 |
03/01/2018 | 570.00p | 593.20p | 568.00p | 589.00p | 217530 |
02/01/2018 | 566.00p | 572.80p | 554.40p | 563.00p | 134940 |
29/12/2017 | 543.75p | 562.50p | 543.75p | 560.00p | 24750 |
28/12/2017 | 526.25p | 543.75p | 525.50p | 542.50p | 118400 |
27/12/2017 | 491.25p | 525.00p | 491.25p | 523.75p | 106500 |
22/12/2017 | 486.25p | 492.50p | 486.25p | 490.00p | 88190 |
21/12/2017 | 473.75p | 480.00p | 467.50p | 476.75p | 47960 |
20/12/2017 | 473.75p | 477.40p | 470.20p | 473.75p | 67050 |
19/12/2017 | 476.50p | 478.00p | 468.00p | 473.75p | 84930 |
18/12/2017 | 471.00p | 480.00p | 470.00p | 476.50p | 20630 |
15/12/2017 | 462.50p | 477.00p | 457.87p | 469.75p | 57050 |
14/12/2017 | 467.50p | 470.47p | 460.00p | 461.25p | 17480 |
13/12/2017 | 465.25p | 474.00p | 462.42p | 467.50p | 38230 |
12/12/2017 | 481.75p | 481.75p | 465.00p | 469.75p | 52260 |
11/12/2017 | 494.75p | 498.00p | 485.00p | 489.25p | 15870 |
08/12/2017 | 491.75p | 497.40p | 489.00p | 494.75p | 45790 |
07/12/2017 | 493.75p | 497.50p | 488.50p | 491.75p | 36550 |
06/12/2017 | 506.75p | 506.75p | 485.00p | 493.00p | 18330 |
05/12/2017 | 512.00p | 512.60p | 504.37p | 506.75p | 11220 |
04/12/2017 | 511.25p | 513.50p | 509.50p | 511.25p | 9860 |
01/12/2017 | 507.00p | 514.00p | 506.00p | 511.25p | 17170 |
30/11/2017 | 499.50p | 506.50p | 495.00p | 505.75p | 108390 |
29/11/2017 | 504.25p | 509.01p | 500.00p | 504.25p | 23610 |
28/11/2017 | 513.75p | 515.00p | 505.00p | 506.00p | 12290 |
27/11/2017 | 516.25p | 519.52p | 512.58p | 516.25p | 6940 |
24/11/2017 | 517.00p | 517.00p | 513.00p | 516.25p | 17080 |
23/11/2017 | 521.25p | 524.52p | 514.00p | 517.00p | 17810 |
22/11/2017 | 522.50p | 525.52p | 520.00p | 522.50p | 21150 |
21/11/2017 | 521.50p | 525.00p | 515.30p | 522.50p | 36260 |
20/11/2017 | 525.00p | 529.50p | 519.00p | 523.75p | 22980 |
17/11/2017 | 516.25p | 531.00p | 516.25p | 526.25p | 624010 |
16/11/2017 | 496.25p | 520.00p | 496.25p | 516.25p | 340410 |
15/11/2017 | 462.75p | 477.50p | 460.00p | 470.00p | 179560 |
14/11/2017 | 460.00p | 465.00p | 455.98p | 460.00p | 9170 |
13/11/2017 | 456.25p | 462.50p | 452.98p | 457.50p | 10770 |
10/11/2017 | 457.50p | 459.64p | 453.00p | 456.25p | 316320 |
09/11/2017 | 453.75p | 460.00p | 449.98p | 457.50p | 98060 |
08/11/2017 | 451.25p | 460.00p | 448.48p | 453.75p | 531550 |
07/11/2017 | 452.50p | 454.50p | 445.70p | 449.50p | 47360 |
06/11/2017 | 460.75p | 464.00p | 451.00p | 452.50p | 59590 |
03/11/2017 | 458.75p | 465.00p | 450.00p | 460.75p | 112690 |
02/11/2017 | 461.25p | 464.25p | 457.50p | 458.75p | 26390 |
01/11/2017 | 461.00p | 470.00p | 459.95p | 462.50p | 747710 |
31/10/2017 | 477.50p | 479.50p | 450.00p | 461.00p | 87410 |
30/10/2017 | 479.75p | 487.05p | 478.00p | 481.25p | 185520 |
27/10/2017 | 455.75p | 478.85p | 451.50p | 478.50p | 541330 |
26/10/2017 | 423.00p | 440.00p | 423.00p | 436.00p | 250000 |
25/10/2017 | 400.00p | 425.00p | 389.00p | 419.00p | 254540 |
24/10/2017 | 426.25p | 429.00p | 415.00p | 418.25p | 70370 |
23/10/2017 | 424.50p | 432.50p | 424.50p | 431.50p | 71470 |
20/10/2017 | 420.00p | 432.50p | 420.00p | 424.50p | 55630 |
19/10/2017 | 438.25p | 441.50p | 415.00p | 420.00p | 128780 |
18/10/2017 | 450.00p | 451.13p | 444.00p | 444.50p | 114020 |
17/10/2017 | 451.75p | 457.50p | 450.00p | 450.75p | 218340 |
16/10/2017 | 452.50p | 458.00p | 451.72p | 451.75p | 100410 |
13/10/2017 | 456.25p | 457.00p | 445.25p | 448.00p | 69630 |
12/10/2017 | 454.75p | 456.25p | 449.25p | 456.25p | 117390 |
11/10/2017 | 447.50p | 449.25p | 446.25p | 449.25p | 58260 |
10/10/2017 | 446.25p | 446.25p | 446.25p | 446.25p | 70180 |
09/10/2017 | 445.25p | 446.50p | 445.25p | 446.25p | 20870 |
06/10/2017 | 444.50p | 452.50p | 443.50p | 446.50p | 57100 |
05/10/2017 | 444.00p | 447.75p | 440.50p | 443.50p | 79880 |
04/10/2017 | 450.00p | 449.25p | 437.50p | 444.00p | 148430 |
03/10/2017 | 405.50p | 446.25p | 401.75p | 437.50p | 273730 |
02/10/2017 | 402.50p | 405.00p | 401.00p | 401.75p | 25010 |
29/09/2017 | 398.25p | 402.50p | 397.75p | 402.50p | 82400 |
28/09/2017 | 391.75p | 398.25p | 391.25p | 398.25p | 81920 |
27/09/2017 | 376.25p | 391.25p | 374.50p | 391.25p | 149280 |
26/09/2017 | 371.00p | 374.50p | 371.00p | 374.50p | 58060 |
25/09/2017 | 366.00p | 371.00p | 364.75p | 371.00p | 292320 |
22/09/2017 | 369.00p | 369.00p | 363.50p | 364.75p | 147430 |
21/09/2017 | 369.00p | 369.00p | 369.00p | 369.00p | 256000 |
20/09/2017 | 369.50p | 369.50p | 368.75p | 369.00p | 2560 |
19/09/2017 | 365.00p | 368.75p | 365.00p | 368.75p | 288630 |
18/09/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 26480 |
15/09/2017 | 373.75p | 374.25p | 359.00p | 367.50p | 470850 |
14/09/2017 | 377.25p | 377.25p | 374.25p | 374.25p | 72430 |
13/09/2017 | 376.00p | 377.25p | 376.00p | 377.25p | 64210 |
12/09/2017 | 376.00p | 376.00p | 376.00p | 376.00p | 33050 |
11/09/2017 | 376.50p | 376.50p | 374.00p | 376.00p | 17180 |
08/09/2017 | 381.00p | 381.00p | 376.25p | 376.50p | 12290 |
07/09/2017 | 381.00p | 381.00p | 381.00p | 381.00p | 126990 |
06/09/2017 | 380.50p | 381.00p | 379.50p | 381.00p | 63740 |
05/09/2017 | 385.00p | 386.00p | 377.50p | 380.50p | 57400 |
04/09/2017 | 385.00p | 386.00p | 384.00p | 386.00p | 27180 |
01/09/2017 | 383.00p | 384.00p | 380.25p | 384.00p | 23660 |
31/08/2017 | 371.50p | 380.25p | 368.75p | 380.25p | 110650 |
30/08/2017 | 361.50p | 369.75p | 361.00p | 368.75p | 102940 |
29/08/2017 | 361.00p | 361.00p | 361.00p | 361.00p | 40340 |
25/08/2017 | 369.00p | 369.00p | 359.00p | 361.00p | 24850 |
24/08/2017 | 371.50p | 372.50p | 369.00p | 369.00p | 64510 |
23/08/2017 | 374.00p | 374.00p | 372.50p | 372.50p | 26330 |
22/08/2017 | 378.00p | 378.00p | 373.50p | 374.00p | 39540 |
21/08/2017 | 376.50p | 378.00p | 376.50p | 378.00p | 86840 |
18/08/2017 | 377.50p | 377.50p | 377.00p | 377.00p | 93380 |
17/08/2017 | 372.50p | 377.50p | 372.50p | 377.50p | 125260 |
16/08/2017 | 372.00p | 372.50p | 371.50p | 372.50p | 192820 |
15/08/2017 | 367.25p | 371.50p | 367.25p | 371.50p | 202690 |
14/08/2017 | 372.50p | 372.50p | 364.25p | 367.25p | 199330 |
11/08/2017 | 385.00p | 389.00p | 367.50p | 372.50p | 190650 |
10/08/2017 | 398.50p | 398.50p | 389.00p | 389.00p | 35200 |
09/08/2017 | 405.00p | 405.50p | 398.50p | 398.50p | 73760 |
08/08/2017 | 392.50p | 405.00p | 380.00p | 405.00p | 200650 |
07/08/2017 | 359.00p | 380.00p | 359.00p | 380.00p | 172640 |
04/08/2017 | 346.25p | 354.75p | 343.50p | 354.75p | 394360 |
03/08/2017 | 342.50p | 343.50p | 341.00p | 343.50p | 123800 |
02/08/2017 | 338.75p | 342.50p | 338.75p | 342.50p | 29560 |
01/08/2017 | 338.75p | 338.75p | 338.75p | 338.75p | 27900 |
31/07/2017 | 342.50p | 345.00p | 337.50p | 338.75p | 172800 |
28/07/2017 | 346.25p | 349.25p | 345.00p | 345.00p | 27560 |
27/07/2017 | 349.25p | 349.25p | 349.25p | 349.25p | 81040 |
26/07/2017 | 349.00p | 350.25p | 347.50p | 349.25p | 121470 |
25/07/2017 | 347.00p | 347.50p | 347.00p | 347.50p | 82910 |
24/07/2017 | 347.00p | 347.00p | 347.00p | 347.00p | 40730 |
21/07/2017 | 346.75p | 347.00p | 346.75p | 347.00p | 9820 |
20/07/2017 | 346.75p | 346.75p | 346.75p | 346.75p | 27180 |
19/07/2017 | 345.75p | 346.75p | 345.75p | 346.75p | 12610 |
18/07/2017 | 345.25p | 347.00p | 345.25p | 345.75p | 49080 |
17/07/2017 | 343.75p | 345.25p | 343.75p | 345.25p | 10980 |
14/07/2017 | 349.75p | 349.75p | 343.75p | 343.75p | 61910 |
13/07/2017 | 352.25p | 352.25p | 349.75p | 349.75p | 51450 |
12/07/2017 | 354.00p | 354.00p | 352.25p | 352.25p | 26100 |
11/07/2017 | 353.50p | 354.00p | 353.50p | 354.00p | 33170 |
10/07/2017 | 353.50p | 353.50p | 353.50p | 353.50p | 13800 |
07/07/2017 | 356.50p | 356.50p | 353.50p | 353.50p | 76400 |
06/07/2017 | 355.75p | 356.50p | 355.75p | 356.50p | 31020 |
05/07/2017 | 356.25p | 356.25p | 355.75p | 355.75p | 40230 |
04/07/2017 | 359.00p | 359.00p | 356.25p | 356.25p | 24410 |
03/07/2017 | 361.25p | 361.25p | 359.00p | 359.00p | 13870 |
30/06/2017 | 361.25p | 361.25p | 361.25p | 361.25p | 190970 |
29/06/2017 | 355.00p | 361.25p | 349.00p | 361.25p | 72320 |
28/06/2017 | 351.75p | 354.50p | 348.00p | 349.00p | 53190 |
27/06/2017 | 357.50p | 357.50p | 354.50p | 354.50p | 26050 |
26/06/2017 | 357.50p | 357.50p | 355.50p | 357.50p | 36010 |
23/06/2017 | 359.00p | 359.00p | 356.50p | 357.50p | 64800 |
22/06/2017 | 360.00p | 360.00p | 358.00p | 359.00p | 0 |
21/06/2017 | 365.00p | 365.75p | 360.00p | 360.00p | 0 |
20/06/2017 | 361.00p | 365.75p | 358.50p | 365.75p | 0 |
19/06/2017 | 349.00p | 358.50p | 349.00p | 358.50p | 0 |
16/06/2017 | 345.00p | 352.00p | 342.31p | 349.00p | 572210 |
15/06/2017 | 321.25p | 345.00p | 320.00p | 342.50p | 80950 |
14/06/2017 | 319.75p | 327.15p | 317.81p | 321.25p | 126620 |
13/06/2017 | 311.50p | 321.50p | 310.00p | 319.75p | 254500 |
12/06/2017 | 313.75p | 315.21p | 310.00p | 311.75p | 75650 |
09/06/2017 | 307.50p | 313.00p | 302.99p | 312.50p | 137920 |
08/06/2017 | 308.25p | 311.50p | 302.69p | 308.75p | 41270 |
07/06/2017 | 311.75p | 314.00p | 305.50p | 308.75p | 49280 |
06/06/2017 | 311.75p | 317.50p | 308.50p | 311.75p | 90670 |
05/06/2017 | 313.00p | 316.60p | 308.14p | 311.75p | 34200 |
02/06/2017 | 312.00p | 316.50p | 307.50p | 313.00p | 119390 |
01/06/2017 | 315.50p | 316.50p | 309.00p | 312.00p | 143690 |
31/05/2017 | 313.75p | 317.50p | 306.45p | 314.75p | 208830 |
30/05/2017 | 311.25p | 317.50p | 307.50p | 313.75p | 9800 |
26/05/2017 | 310.75p | 313.50p | 307.33p | 310.00p | 102070 |
25/05/2017 | 310.00p | 315.00p | 306.00p | 310.75p | 65430 |
24/05/2017 | 311.75p | 314.35p | 308.50p | 310.00p | 63780 |
23/05/2017 | 309.25p | 317.00p | 306.50p | 314.50p | 196470 |
22/05/2017 | 309.25p | 312.23p | 305.08p | 309.25p | 15800 |
19/05/2017 | 309.25p | 311.37p | 305.00p | 309.25p | 2430 |
18/05/2017 | 313.75p | 316.00p | 308.50p | 309.25p | 35940 |
17/05/2017 | 308.50p | 315.00p | 303.90p | 308.50p | 66970 |
16/05/2017 | 305.00p | 307.17p | 304.00p | 306.50p | 82230 |
15/05/2017 | 294.25p | 302.50p | 293.00p | 302.25p | 69590 |
12/05/2017 | 294.75p | 294.75p | 293.00p | 294.25p | 24790 |
11/05/2017 | 296.25p | 297.15p | 293.50p | 294.75p | 77950 |
10/05/2017 | 296.25p | 300.00p | 294.06p | 296.25p | 32210 |
09/05/2017 | 299.50p | 300.73p | 296.00p | 296.25p | 16950 |
08/05/2017 | 292.00p | 304.00p | 292.00p | 300.25p | 22810 |
05/05/2017 | 292.00p | 293.47p | 290.50p | 292.00p | 17430 |
04/05/2017 | 291.25p | 297.87p | 290.50p | 292.00p | 48070 |
03/05/2017 | 293.50p | 294.80p | 288.75p | 290.50p | 100600 |
02/05/2017 | 296.75p | 301.00p | 296.00p | 297.00p | 107470 |
28/04/2017 | 305.00p | 306.05p | 294.70p | 296.75p | 72860 |
27/04/2017 | 302.00p | 312.50p | 300.00p | 309.00p | 36730 |
26/04/2017 | 299.00p | 307.50p | 299.00p | 302.00p | 131270 |
25/04/2017 | 289.75p | 297.00p | 289.50p | 293.50p | 123060 |
24/04/2017 | 291.25p | 294.00p | 286.33p | 289.75p | 80720 |
21/04/2017 | 299.25p | 300.00p | 290.70p | 294.50p | 43930 |
20/04/2017 | 293.50p | 307.50p | 293.50p | 303.75p | 443680 |
19/04/2017 | 298.50p | 298.50p | 284.00p | 291.00p | 72570 |
18/04/2017 | 315.00p | 315.50p | 305.16p | 309.00p | 46950 |
13/04/2017 | 313.75p | 316.00p | 312.50p | 315.00p | 48270 |
12/04/2017 | 316.25p | 320.00p | 312.50p | 313.75p | 60600 |
11/04/2017 | 319.75p | 321.40p | 310.50p | 316.25p | 47430 |
*Close Price adjusted for both dividends and splits