Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2018 | 333.00p | 340.00p | 329.00p | 331.00p | 25304 |
16/01/2018 | 336.00p | 341.94p | 335.00p | 337.00p | 6814 |
15/01/2018 | 336.00p | 340.00p | 339.50p | 339.50p | 0 |
12/01/2018 | 336.00p | 343.00p | 335.04p | 340.00p | 5870 |
11/01/2018 | 337.00p | 339.00p | 335.00p | 339.00p | 6406 |
10/01/2018 | 336.00p | 343.00p | 335.00p | 338.00p | 14392 |
09/01/2018 | 337.12p | 340.00p | 337.12p | 340.00p | 1100 |
08/01/2018 | 340.00p | 349.00p | 334.82p | 339.00p | 12520 |
05/01/2018 | 339.00p | 340.00p | 330.00p | 340.00p | 4509 |
04/01/2018 | 331.00p | 339.00p | 325.00p | 331.00p | 29546 |
03/01/2018 | 337.44p | 337.44p | 336.00p | 336.00p | 2516 |
02/01/2018 | 325.00p | 339.00p | 325.00p | 335.00p | 1143 |
29/12/2017 | 337.00p | 337.00p | 332.25p | 332.25p | 1000 |
28/12/2017 | 328.00p | 332.50p | 328.00p | 332.50p | 586 |
27/12/2017 | 320.00p | 339.75p | 320.00p | 333.75p | 1916 |
22/12/2017 | 325.00p | 337.00p | 325.00p | 327.25p | 4263 |
21/12/2017 | 337.00p | 337.00p | 331.12p | 331.12p | 26483 |
20/12/2017 | 325.25p | 339.50p | 320.26p | 325.00p | 14821 |
19/12/2017 | 320.25p | 338.75p | 320.00p | 322.25p | 21534 |
18/12/2017 | 326.50p | 330.25p | 326.50p | 330.25p | 2367 |
15/12/2017 | 325.00p | 336.05p | 325.00p | 331.50p | 4253 |
14/12/2017 | 322.00p | 338.00p | 322.00p | 326.25p | 15863 |
13/12/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 12163 |
12/12/2017 | 325.00p | 332.00p | 325.00p | 329.12p | 1710 |
11/12/2017 | 320.25p | 334.00p | 320.00p | 330.00p | 4260 |
08/12/2017 | 325.00p | 332.00p | 325.00p | 327.25p | 6491 |
07/12/2017 | 332.00p | 332.00p | 325.00p | 327.50p | 2327 |
06/12/2017 | 329.50p | 330.00p | 321.75p | 321.75p | 22496 |
05/12/2017 | 322.00p | 322.38p | 322.00p | 322.38p | 1000 |
04/12/2017 | 324.75p | 324.75p | 321.50p | 321.50p | 1676 |
01/12/2017 | 320.00p | 325.00p | 320.00p | 323.00p | 7312 |
30/11/2017 | 329.75p | 332.57p | 316.41p | 318.75p | 26963 |
29/11/2017 | 323.00p | 329.75p | 314.25p | 314.25p | 10757 |
28/11/2017 | 328.00p | 331.27p | 310.00p | 315.00p | 57567 |
27/11/2017 | 335.50p | 337.50p | 335.50p | 337.50p | 440 |
24/11/2017 | 337.50p | 342.50p | 337.50p | 338.75p | 4988 |
23/11/2017 | 338.50p | 338.50p | 337.30p | 338.50p | 2690 |
22/11/2017 | 337.00p | 345.00p | 335.00p | 340.00p | 13186 |
21/11/2017 | 339.63p | 341.00p | 339.63p | 341.00p | 2175 |
20/11/2017 | 337.00p | 341.00p | 337.00p | 341.00p | 327 |
17/11/2017 | 335.00p | 339.88p | 337.51p | 339.88p | 1575 |
16/11/2017 | 335.00p | 343.80p | 334.50p | 337.75p | 61024 |
15/11/2017 | 347.00p | 354.75p | 335.25p | 337.25p | 619 |
14/11/2017 | 346.50p | 352.75p | 346.50p | 349.75p | 2146 |
13/11/2017 | 355.00p | 359.45p | 351.25p | 351.25p | 118195 |
10/11/2017 | 355.00p | 359.75p | 350.00p | 355.00p | 36182 |
09/11/2017 | 351.25p | 355.00p | 351.00p | 353.00p | 13229 |
08/11/2017 | 350.50p | 358.75p | 350.50p | 352.87p | 7796 |
07/11/2017 | 352.00p | 354.50p | 351.14p | 352.50p | 26148 |
06/11/2017 | 352.50p | 352.50p | 350.50p | 351.00p | 5003 |
03/11/2017 | 350.25p | 359.00p | 350.25p | 355.75p | 5504 |
02/11/2017 | 355.00p | 356.00p | 351.25p | 353.25p | 3294 |
01/11/2017 | 350.25p | 354.10p | 350.00p | 352.75p | 5130 |
31/10/2017 | 346.00p | 354.50p | 346.00p | 350.00p | 6887 |
30/10/2017 | 350.00p | 354.75p | 346.25p | 351.25p | 2471 |
27/10/2017 | 350.00p | 350.00p | 348.00p | 348.00p | 11031 |
26/10/2017 | 350.00p | 351.00p | 348.87p | 348.87p | 1832 |
25/10/2017 | 350.25p | 353.43p | 350.00p | 350.62p | 5567 |
24/10/2017 | 350.25p | 358.76p | 349.65p | 352.50p | 48814 |
23/10/2017 | 355.00p | 359.16p | 351.00p | 355.63p | 7610 |
20/10/2017 | 355.00p | 357.85p | 354.87p | 354.87p | 635 |
19/10/2017 | 355.00p | 362.28p | 350.54p | 352.50p | 52039 |
18/10/2017 | 340.00p | 356.00p | 340.00p | 351.75p | 1076650 |
17/10/2017 | 344.00p | 348.50p | 340.00p | 345.37p | 30193 |
16/10/2017 | 345.00p | 346.31p | 341.95p | 344.37p | 9520 |
13/10/2017 | 345.00p | 346.50p | 335.50p | 346.50p | 39391 |
12/10/2017 | 344.00p | 344.00p | 341.62p | 341.62p | 2141 |
11/10/2017 | 345.00p | 345.00p | 340.25p | 340.25p | 319 |
10/10/2017 | 343.00p | 348.00p | 343.00p | 345.00p | 631 |
09/10/2017 | 342.00p | 342.00p | 342.00p | 342.00p | 328 |
06/10/2017 | 343.00p | 346.00p | 342.25p | 345.00p | 37922 |
05/10/2017 | 349.75p | 349.75p | 344.50p | 344.50p | 589 |
04/10/2017 | 345.00p | 346.00p | 345.00p | 346.00p | 500 |
03/10/2017 | 343.75p | 348.00p | 343.75p | 348.00p | 9320 |
02/10/2017 | 330.25p | 338.88p | 330.25p | 338.88p | 1990 |
29/09/2017 | 344.25p | 338.50p | 338.00p | 338.00p | 16790 |
28/09/2017 | 344.25p | 344.25p | 338.50p | 338.50p | 295 |
27/09/2017 | 337.00p | 343.25p | 340.63p | 340.63p | 3787 |
26/09/2017 | 337.00p | 343.25p | 336.50p | 343.25p | 481 |
25/09/2017 | 344.75p | 344.75p | 344.50p | 344.50p | 301 |
22/09/2017 | 336.75p | 344.50p | 336.50p | 344.50p | 183 |
21/09/2017 | 335.00p | 344.50p | 335.00p | 344.50p | 1772 |
20/09/2017 | 337.25p | 337.25p | 335.00p | 335.00p | 3518 |
19/09/2017 | 341.50p | 341.50p | 339.50p | 339.50p | 2000 |
18/09/2017 | 341.50p | 341.50p | 341.50p | 341.50p | 658 |
15/09/2017 | 342.00p | 344.50p | 338.75p | 344.50p | 8621 |
14/09/2017 | 346.75p | 346.75p | 337.50p | 337.50p | 502 |
13/09/2017 | 343.50p | 346.75p | 340.25p | 346.50p | 17164 |
12/09/2017 | 337.75p | 342.25p | 337.75p | 340.50p | 76 |
11/09/2017 | 345.75p | 345.75p | 339.25p | 339.25p | 141 |
08/09/2017 | 340.25p | 345.75p | 340.25p | 345.75p | 796 |
07/09/2017 | 346.50p | 346.50p | 345.50p | 345.50p | 88 |
06/09/2017 | 342.25p | 349.25p | 341.00p | 344.25p | 21104 |
05/09/2017 | 349.75p | 349.75p | 348.50p | 349.50p | 102 |
04/09/2017 | 345.75p | 349.75p | 345.75p | 349.75p | 165 |
01/09/2017 | 349.75p | 349.75p | 341.75p | 348.25p | 488 |
31/08/2017 | 343.00p | 347.25p | 343.00p | 344.50p | 5498 |
30/08/2017 | 339.75p | 339.75p | 336.75p | 336.75p | 4560 |
29/08/2017 | 334.75p | 349.75p | 334.75p | 342.75p | 19319 |
25/08/2017 | 330.50p | 339.75p | 330.00p | 336.00p | 5460 |
24/08/2017 | 333.00p | 340.00p | 330.00p | 333.50p | 15793 |
23/08/2017 | 340.00p | 340.00p | 335.25p | 336.00p | 4639 |
22/08/2017 | 342.00p | 342.00p | 340.00p | 341.00p | 3930 |
21/08/2017 | 345.00p | 350.00p | 342.00p | 347.25p | 12837 |
18/08/2017 | 340.25p | 349.75p | 339.50p | 348.75p | 12851 |
17/08/2017 | 345.00p | 347.50p | 342.50p | 344.00p | 8914 |
16/08/2017 | 346.00p | 349.00p | 343.25p | 343.25p | 2296 |
15/08/2017 | 345.00p | 348.75p | 345.00p | 345.50p | 2418 |
14/08/2017 | 348.25p | 350.25p | 340.00p | 342.75p | 12195 |
11/08/2017 | 351.00p | 354.50p | 350.00p | 350.50p | 20268 |
10/08/2017 | 361.75p | 365.00p | 350.75p | 355.50p | 46775 |
09/08/2017 | 373.75p | 373.75p | 360.00p | 368.75p | 8682 |
08/08/2017 | 360.00p | 385.00p | 360.00p | 378.75p | 24183 |
07/08/2017 | 349.75p | 350.00p | 349.75p | 350.00p | 2107 |
04/08/2017 | 349.75p | 348.25p | 346.37p | 346.37p | 4418 |
03/08/2017 | 349.75p | 349.75p | 348.25p | 348.25p | 682 |
02/08/2017 | 335.00p | 345.25p | 335.00p | 345.25p | 7314 |
01/08/2017 | 337.75p | 338.00p | 336.00p | 336.00p | 434 |
31/07/2017 | 337.00p | 338.75p | 337.00p | 338.75p | 618 |
28/07/2017 | 337.25p | 348.25p | 335.75p | 348.25p | 13886 |
27/07/2017 | 335.25p | 337.25p | 335.00p | 337.25p | 4002 |
26/07/2017 | 335.50p | 335.50p | 330.25p | 335.50p | 14156 |
25/07/2017 | 339.75p | 339.75p | 334.75p | 336.00p | 24098 |
24/07/2017 | 336.50p | 338.50p | 333.75p | 338.50p | 28063 |
21/07/2017 | 343.75p | 343.75p | 343.75p | 343.75p | 513 |
20/07/2017 | 336.25p | 340.75p | 335.00p | 337.50p | 30659 |
19/07/2017 | 335.50p | 335.50p | 335.50p | 335.50p | 5 |
18/07/2017 | 332.75p | 333.00p | 330.00p | 333.00p | 7578 |
17/07/2017 | 330.00p | 334.12p | 333.87p | 333.87p | 3792 |
14/07/2017 | 330.00p | 336.88p | 334.12p | 334.12p | 0 |
13/07/2017 | 330.00p | 336.88p | 330.00p | 336.88p | 115 |
12/07/2017 | 331.75p | 337.00p | 335.50p | 337.00p | 3477 |
11/07/2017 | 331.75p | 335.50p | 330.00p | 335.50p | 14363 |
10/07/2017 | 330.00p | 337.25p | 333.63p | 333.63p | 8439 |
07/07/2017 | 330.00p | 337.25p | 336.50p | 337.25p | 20304 |
06/07/2017 | 330.00p | 336.50p | 330.00p | 336.50p | 6609 |
05/07/2017 | 330.00p | 335.25p | 335.00p | 335.25p | 0 |
04/07/2017 | 330.00p | 337.00p | 330.00p | 335.00p | 12106 |
03/07/2017 | 333.75p | 348.00p | 333.75p | 346.75p | 4040 |
30/06/2017 | 325.25p | 345.00p | 325.25p | 336.75p | 8937 |
29/06/2017 | 325.25p | 336.00p | 325.25p | 336.00p | 13685 |
28/06/2017 | 325.25p | 334.50p | 325.25p | 327.25p | 307 |
27/06/2017 | 325.25p | 334.75p | 325.25p | 334.00p | 4088 |
26/06/2017 | 335.00p | 335.00p | 330.87p | 330.87p | 3 |
23/06/2017 | 325.25p | 338.75p | 325.25p | 332.75p | 759 |
22/06/2017 | 338.75p | 338.75p | 333.87p | 333.87p | 2 |
21/06/2017 | 330.00p | 335.00p | 330.00p | 335.00p | 10713 |
20/06/2017 | 330.25p | 334.50p | 330.00p | 334.50p | 15025 |
19/06/2017 | 335.00p | 335.00p | 330.00p | 334.50p | 1879 |
16/06/2017 | 337.50p | 339.00p | 333.11p | 336.25p | 37221 |
15/06/2017 | 332.00p | 332.50p | 330.00p | 332.50p | 60577 |
14/06/2017 | 330.75p | 336.00p | 327.00p | 336.00p | 11170 |
13/06/2017 | 326.47p | 333.50p | 326.25p | 333.50p | 2149 |
12/06/2017 | 328.80p | 332.50p | 328.80p | 332.50p | 949 |
09/06/2017 | 330.25p | 330.25p | 328.51p | 330.00p | 11150 |
08/06/2017 | 334.75p | 336.50p | 327.25p | 327.25p | 3516 |
07/06/2017 | 330.00p | 336.56p | 327.00p | 332.50p | 24932 |
06/06/2017 | 333.25p | 335.34p | 327.50p | 327.50p | 3980 |
05/06/2017 | 338.00p | 340.37p | 333.75p | 340.37p | 4195 |
02/06/2017 | 330.25p | 345.00p | 327.44p | 345.00p | 15241 |
01/06/2017 | 333.24p | 335.00p | 332.51p | 335.00p | 2766 |
31/05/2017 | 335.25p | 336.00p | 330.00p | 333.50p | 35502 |
30/05/2017 | 337.00p | 339.44p | 335.50p | 335.88p | 5357 |
26/05/2017 | 339.69p | 339.69p | 336.65p | 338.12p | 1540 |
25/05/2017 | 335.25p | 341.50p | 335.25p | 335.50p | 7671 |
24/05/2017 | 338.25p | 345.00p | 335.25p | 339.50p | 51147 |
23/05/2017 | 338.00p | 343.50p | 338.00p | 339.50p | 19343 |
22/05/2017 | 335.00p | 348.81p | 335.00p | 345.00p | 53877 |
19/05/2017 | 337.00p | 345.00p | 334.25p | 341.37p | 117374 |
18/05/2017 | 330.00p | 340.00p | 330.00p | 333.75p | 48742 |
17/05/2017 | 327.50p | 328.00p | 325.00p | 328.00p | 12795 |
16/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 6367 |
15/05/2017 | 321.00p | 327.00p | 323.87p | 323.87p | 0 |
12/05/2017 | 321.00p | 327.96p | 320.00p | 327.00p | 4582 |
11/05/2017 | 325.50p | 325.50p | 323.80p | 324.00p | 2127 |
10/05/2017 | 324.25p | 328.99p | 324.25p | 326.38p | 20742 |
09/05/2017 | 320.75p | 326.00p | 320.00p | 326.00p | 51443 |
08/05/2017 | 327.25p | 327.25p | 320.25p | 324.87p | 8335 |
05/05/2017 | 327.19p | 328.00p | 324.25p | 324.25p | 800 |
04/05/2017 | 322.25p | 327.87p | 320.25p | 324.75p | 15916 |
03/05/2017 | 325.50p | 328.15p | 321.55p | 325.50p | 17517 |
02/05/2017 | 325.25p | 331.93p | 325.00p | 325.87p | 16890 |
28/04/2017 | 330.25p | 331.12p | 327.69p | 331.12p | 9402 |
27/04/2017 | 324.50p | 333.00p | 321.00p | 332.63p | 31159 |
26/04/2017 | 320.25p | 333.00p | 320.25p | 333.00p | 14245 |
25/04/2017 | 323.50p | 332.69p | 323.50p | 330.87p | 3153 |
24/04/2017 | 325.00p | 335.50p | 325.00p | 325.00p | 5038 |
21/04/2017 | 335.00p | 339.00p | 334.06p | 335.00p | 163970 |
20/04/2017 | 334.75p | 335.00p | 328.50p | 332.50p | 28668 |
19/04/2017 | 328.25p | 334.75p | 328.00p | 333.00p | 28875 |
18/04/2017 | 327.50p | 336.50p | 327.50p | 330.50p | 45934 |
13/04/2017 | 320.25p | 340.00p | 320.25p | 337.25p | 223365 |
12/04/2017 | 323.25p | 339.75p | 323.25p | 339.75p | 2002 |
11/04/2017 | 337.00p | 337.00p | 325.00p | 330.25p | 28760 |
10/04/2017 | 333.25p | 338.29p | 331.65p | 335.00p | 2360 |
07/04/2017 | 333.00p | 337.94p | 331.00p | 333.25p | 32486 |
06/04/2017 | 333.00p | 337.37p | 330.50p | 330.50p | 545943 |
05/04/2017 | 330.25p | 333.00p | 330.00p | 332.50p | 38009 |
04/04/2017 | 330.00p | 334.25p | 330.00p | 330.50p | 96330 |
03/04/2017 | 330.00p | 334.63p | 330.00p | 330.50p | 141610 |
*Close Price adjusted for both dividends and splits