Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 370.50p | 385.00p | 367.00p | 372.00p | 23726 |
10/01/2018 | 373.00p | 381.00p | 372.50p | 374.50p | 10806 |
09/01/2018 | 374.00p | 384.00p | 370.50p | 373.50p | 109378 |
08/01/2018 | 390.00p | 390.00p | 371.00p | 375.00p | 43202 |
05/01/2018 | 384.50p | 400.00p | 377.97p | 380.00p | 59789 |
04/01/2018 | 385.00p | 385.00p | 370.50p | 376.50p | 87443 |
03/01/2018 | 376.00p | 388.54p | 360.97p | 375.00p | 55682 |
02/01/2018 | 365.50p | 387.00p | 365.50p | 380.00p | 17462 |
29/12/2017 | 374.50p | 383.00p | 366.00p | 383.00p | 45614 |
28/12/2017 | 375.00p | 385.00p | 360.70p | 385.00p | 22923 |
27/12/2017 | 361.00p | 382.75p | 360.50p | 382.75p | 20375 |
22/12/2017 | 350.00p | 375.00p | 350.00p | 375.00p | 30006 |
21/12/2017 | 352.75p | 370.00p | 352.47p | 370.00p | 16174 |
20/12/2017 | 370.00p | 370.00p | 350.00p | 350.00p | 43965 |
19/12/2017 | 367.75p | 373.50p | 360.00p | 363.50p | 15730 |
18/12/2017 | 357.25p | 375.00p | 357.25p | 372.00p | 15258 |
15/12/2017 | 355.50p | 371.00p | 355.25p | 371.00p | 17176 |
14/12/2017 | 355.75p | 355.75p | 340.75p | 355.75p | 16584 |
13/12/2017 | 349.25p | 355.00p | 340.00p | 345.00p | 14609 |
12/12/2017 | 340.75p | 350.00p | 340.75p | 342.50p | 29295 |
11/12/2017 | 345.00p | 348.75p | 338.00p | 338.00p | 8346 |
08/12/2017 | 337.25p | 350.00p | 337.25p | 344.25p | 13392 |
07/12/2017 | 346.00p | 346.00p | 330.75p | 340.00p | 56440 |
06/12/2017 | 325.25p | 340.00p | 325.25p | 336.00p | 9137 |
05/12/2017 | 340.00p | 346.00p | 330.00p | 335.00p | 32426 |
04/12/2017 | 329.50p | 337.00p | 325.00p | 329.00p | 7470 |
01/12/2017 | 344.00p | 350.00p | 325.00p | 329.00p | 26341 |
30/11/2017 | 337.00p | 348.75p | 328.45p | 348.75p | 51102 |
29/11/2017 | 335.75p | 343.25p | 325.00p | 325.00p | 1319 |
28/11/2017 | 343.75p | 343.75p | 325.25p | 340.00p | 5176 |
27/11/2017 | 335.00p | 335.25p | 323.00p | 325.00p | 4262 |
24/11/2017 | 336.00p | 337.75p | 321.00p | 335.50p | 72085 |
23/11/2017 | 335.00p | 343.50p | 335.00p | 336.00p | 9321 |
22/11/2017 | 338.50p | 340.00p | 335.00p | 338.00p | 106355 |
21/11/2017 | 341.75p | 342.00p | 327.96p | 342.00p | 29537 |
20/11/2017 | 318.00p | 342.75p | 317.00p | 321.50p | 33642 |
17/11/2017 | 330.50p | 338.00p | 330.00p | 330.50p | 10723 |
16/11/2017 | 339.00p | 339.50p | 320.09p | 325.00p | 11511 |
15/11/2017 | 330.00p | 337.00p | 323.50p | 337.00p | 318141 |
14/11/2017 | 323.25p | 337.50p | 318.00p | 328.75p | 707696 |
13/11/2017 | 325.50p | 339.50p | 323.00p | 325.00p | 25525 |
10/11/2017 | 331.25p | 342.00p | 325.00p | 327.00p | 29683 |
09/11/2017 | 335.75p | 340.00p | 330.50p | 340.00p | 55349 |
08/11/2017 | 340.00p | 345.50p | 336.00p | 344.75p | 26742 |
07/11/2017 | 335.00p | 343.25p | 330.00p | 335.75p | 19643 |
06/11/2017 | 342.75p | 346.53p | 327.43p | 340.00p | 66512 |
03/11/2017 | 331.25p | 360.00p | 326.57p | 349.75p | 265356 |
02/11/2017 | 339.25p | 341.00p | 331.73p | 339.75p | 10667 |
01/11/2017 | 332.00p | 339.98p | 330.00p | 334.50p | 7401 |
31/10/2017 | 322.25p | 345.00p | 322.25p | 341.75p | 6895 |
30/10/2017 | 322.25p | 331.63p | 321.00p | 321.00p | 195244 |
27/10/2017 | 326.00p | 330.28p | 323.00p | 327.00p | 17676 |
26/10/2017 | 322.25p | 331.00p | 322.25p | 325.25p | 174916 |
25/10/2017 | 330.25p | 334.81p | 322.25p | 322.25p | 14491 |
24/10/2017 | 336.50p | 339.04p | 325.00p | 325.00p | 12117 |
23/10/2017 | 330.00p | 340.00p | 325.50p | 326.00p | 49141 |
20/10/2017 | 328.50p | 332.49p | 327.00p | 327.25p | 77944 |
19/10/2017 | 340.00p | 340.81p | 325.08p | 328.00p | 44199 |
18/10/2017 | 361.50p | 361.50p | 343.00p | 343.50p | 61022 |
17/10/2017 | 361.25p | 361.34p | 343.07p | 348.00p | 131228 |
16/10/2017 | 350.00p | 361.25p | 346.00p | 361.25p | 17079 |
13/10/2017 | 348.75p | 362.50p | 347.00p | 362.50p | 16128 |
12/10/2017 | 350.00p | 350.00p | 349.50p | 350.00p | 2513 |
11/10/2017 | 350.00p | 355.50p | 340.25p | 350.00p | 27652 |
10/10/2017 | 370.75p | 370.75p | 352.00p | 352.00p | 5103 |
09/10/2017 | 356.75p | 358.50p | 350.00p | 355.00p | 36596 |
06/10/2017 | 356.00p | 365.00p | 354.00p | 360.50p | 8425 |
05/10/2017 | 361.75p | 364.75p | 359.00p | 359.00p | 6238 |
04/10/2017 | 358.50p | 365.00p | 356.50p | 365.00p | 23250 |
03/10/2017 | 370.00p | 370.00p | 354.00p | 357.00p | 6564 |
02/10/2017 | 365.00p | 365.00p | 354.00p | 355.00p | 27161 |
29/09/2017 | 355.00p | 365.00p | 355.00p | 359.25p | 24370 |
28/09/2017 | 358.25p | 358.25p | 355.00p | 357.25p | 12314 |
27/09/2017 | 360.00p | 360.00p | 355.00p | 359.50p | 8453 |
26/09/2017 | 355.00p | 360.25p | 355.00p | 355.00p | 20317 |
25/09/2017 | 360.00p | 361.00p | 355.00p | 355.75p | 34923 |
22/09/2017 | 360.00p | 364.00p | 356.75p | 359.25p | 12778 |
21/09/2017 | 365.00p | 365.00p | 355.00p | 358.50p | 14351 |
20/09/2017 | 365.00p | 365.00p | 355.00p | 355.50p | 21871 |
19/09/2017 | 359.00p | 363.75p | 356.00p | 356.75p | 7146 |
18/09/2017 | 355.00p | 360.25p | 354.25p | 359.00p | 24362 |
15/09/2017 | 365.00p | 365.00p | 355.50p | 360.25p | 59406 |
14/09/2017 | 365.00p | 370.00p | 354.00p | 364.75p | 39941 |
13/09/2017 | 367.00p | 367.00p | 354.50p | 364.75p | 11356 |
12/09/2017 | 362.00p | 366.00p | 358.75p | 364.75p | 71638 |
11/09/2017 | 355.00p | 365.75p | 355.00p | 360.00p | 21519 |
08/09/2017 | 359.00p | 361.50p | 356.00p | 360.75p | 10322 |
07/09/2017 | 371.25p | 371.25p | 355.00p | 359.00p | 24651 |
06/09/2017 | 357.50p | 365.50p | 356.25p | 362.75p | 32780 |
05/09/2017 | 356.25p | 377.50p | 356.25p | 364.50p | 25937 |
04/09/2017 | 362.00p | 366.25p | 352.50p | 360.50p | 98866 |
01/09/2017 | 355.75p | 360.00p | 351.50p | 360.00p | 30585 |
31/08/2017 | 342.00p | 359.50p | 341.50p | 351.50p | 121721 |
30/08/2017 | 332.00p | 362.00p | 332.00p | 359.00p | 118445 |
29/08/2017 | 325.00p | 331.00p | 318.25p | 330.75p | 64007 |
25/08/2017 | 323.00p | 323.00p | 311.00p | 316.00p | 20844 |
24/08/2017 | 314.25p | 316.00p | 307.75p | 315.00p | 19410 |
23/08/2017 | 336.75p | 336.75p | 312.50p | 312.50p | 93988 |
22/08/2017 | 290.00p | 337.00p | 290.00p | 335.00p | 136182 |
21/08/2017 | 292.25p | 293.75p | 287.00p | 290.50p | 29555 |
18/08/2017 | 288.25p | 294.75p | 283.00p | 288.00p | 32063 |
17/08/2017 | 289.00p | 292.50p | 284.50p | 287.75p | 26167 |
16/08/2017 | 283.00p | 294.75p | 275.00p | 287.50p | 28501 |
15/08/2017 | 275.00p | 279.00p | 271.25p | 272.00p | 53508 |
14/08/2017 | 268.25p | 272.25p | 268.00p | 272.25p | 7053 |
11/08/2017 | 274.75p | 276.75p | 267.25p | 272.00p | 45106 |
10/08/2017 | 282.50p | 283.25p | 272.00p | 274.00p | 22837 |
09/08/2017 | 280.00p | 284.50p | 275.00p | 279.00p | 41079 |
08/08/2017 | 278.25p | 285.50p | 273.25p | 284.75p | 19105 |
07/08/2017 | 278.00p | 285.00p | 273.00p | 274.75p | 28103 |
04/08/2017 | 291.25p | 291.25p | 275.00p | 278.25p | 9467 |
03/08/2017 | 275.00p | 282.25p | 275.00p | 279.75p | 8925 |
02/08/2017 | 290.25p | 290.25p | 271.00p | 278.50p | 92487 |
01/08/2017 | 290.00p | 295.75p | 290.00p | 290.00p | 13969 |
31/07/2017 | 290.00p | 298.50p | 290.00p | 294.50p | 17468 |
28/07/2017 | 301.00p | 302.00p | 286.50p | 296.25p | 56731 |
27/07/2017 | 302.25p | 311.50p | 302.00p | 302.50p | 27983 |
26/07/2017 | 315.00p | 323.50p | 299.50p | 301.25p | 34335 |
25/07/2017 | 315.50p | 320.00p | 313.25p | 315.25p | 12775 |
24/07/2017 | 310.00p | 314.75p | 307.50p | 314.75p | 59131 |
21/07/2017 | 312.00p | 314.50p | 305.00p | 310.25p | 10127 |
20/07/2017 | 320.00p | 322.75p | 312.50p | 315.25p | 21746 |
19/07/2017 | 305.00p | 319.25p | 300.00p | 315.25p | 52373 |
18/07/2017 | 305.25p | 310.00p | 301.00p | 301.00p | 16812 |
17/07/2017 | 315.00p | 316.25p | 305.00p | 305.00p | 57187 |
14/07/2017 | 320.00p | 320.00p | 305.00p | 307.00p | 13193 |
13/07/2017 | 309.25p | 320.00p | 305.00p | 307.00p | 57005 |
12/07/2017 | 323.00p | 328.00p | 309.50p | 313.75p | 27132 |
11/07/2017 | 325.00p | 337.00p | 323.00p | 323.00p | 24222 |
10/07/2017 | 337.00p | 337.00p | 325.00p | 325.00p | 29977 |
07/07/2017 | 330.00p | 335.50p | 330.00p | 332.00p | 11686 |
06/07/2017 | 336.25p | 339.00p | 333.50p | 338.50p | 14578 |
05/07/2017 | 336.75p | 339.00p | 335.00p | 336.50p | 83447 |
04/07/2017 | 335.75p | 339.00p | 335.00p | 336.50p | 19561 |
03/07/2017 | 335.50p | 344.75p | 335.50p | 343.75p | 12106 |
30/06/2017 | 335.00p | 354.00p | 335.00p | 347.00p | 77036 |
29/06/2017 | 335.00p | 352.75p | 335.00p | 345.00p | 27566 |
28/06/2017 | 348.00p | 348.75p | 330.00p | 338.50p | 49056 |
27/06/2017 | 352.75p | 358.50p | 344.75p | 349.00p | 51308 |
26/06/2017 | 354.00p | 361.75p | 352.00p | 354.75p | 32899 |
23/06/2017 | 363.00p | 363.00p | 350.00p | 354.25p | 33758 |
22/06/2017 | 363.00p | 363.00p | 346.50p | 349.00p | 35562 |
21/06/2017 | 360.75p | 362.75p | 355.00p | 357.00p | 25852 |
20/06/2017 | 362.75p | 373.25p | 362.75p | 366.50p | 25800 |
19/06/2017 | 361.25p | 374.75p | 361.25p | 366.00p | 42661 |
16/06/2017 | 360.25p | 372.94p | 358.00p | 358.00p | 446234 |
15/06/2017 | 370.00p | 374.25p | 360.25p | 368.00p | 188586 |
14/06/2017 | 377.00p | 379.00p | 362.75p | 368.00p | 958657 |
13/06/2017 | 369.50p | 370.00p | 362.75p | 364.50p | 169102 |
12/06/2017 | 373.75p | 378.50p | 363.00p | 368.00p | 212746 |
09/06/2017 | 355.75p | 380.00p | 343.18p | 370.00p | 1544586 |
08/06/2017 | 340.00p | 354.00p | 337.88p | 347.75p | 1142481 |
07/06/2017 | 348.25p | 348.25p | 340.00p | 340.00p | 51856 |
06/06/2017 | 337.75p | 344.93p | 336.25p | 340.25p | 1191664 |
05/06/2017 | 353.75p | 355.93p | 337.00p | 344.50p | 3818695 |
02/06/2017 | 356.00p | 356.00p | 341.75p | 354.00p | 262562 |
01/06/2017 | 345.50p | 352.00p | 334.00p | 350.00p | 157483 |
31/05/2017 | 345.00p | 360.43p | 327.75p | 360.25p | 1738616 |
30/05/2017 | 325.00p | 344.25p | 325.00p | 342.75p | 174939 |
26/05/2017 | 328.50p | 329.67p | 324.50p | 328.00p | 50974 |
25/05/2017 | 329.00p | 333.00p | 318.95p | 328.00p | 537487 |
24/05/2017 | 327.50p | 330.64p | 323.50p | 327.25p | 81209 |
23/05/2017 | 320.50p | 331.25p | 320.50p | 328.25p | 65302 |
22/05/2017 | 314.50p | 331.25p | 308.87p | 327.25p | 382323 |
19/05/2017 | 315.00p | 315.00p | 302.75p | 304.00p | 154690 |
18/05/2017 | 304.00p | 312.50p | 304.00p | 305.25p | 127575 |
17/05/2017 | 319.00p | 319.00p | 308.75p | 310.00p | 52502 |
16/05/2017 | 311.50p | 314.75p | 306.00p | 309.00p | 182698 |
15/05/2017 | 315.50p | 315.50p | 300.75p | 304.50p | 165489 |
12/05/2017 | 304.25p | 305.00p | 302.86p | 304.75p | 23742 |
11/05/2017 | 310.00p | 310.00p | 300.97p | 305.00p | 37226 |
10/05/2017 | 306.00p | 306.50p | 302.23p | 304.00p | 121079 |
09/05/2017 | 320.00p | 320.00p | 303.62p | 306.75p | 17801 |
08/05/2017 | 304.75p | 309.00p | 303.25p | 306.00p | 28899 |
05/05/2017 | 315.00p | 315.00p | 302.58p | 304.75p | 149235 |
04/05/2017 | 308.50p | 309.75p | 305.50p | 306.50p | 24947 |
03/05/2017 | 314.00p | 314.00p | 301.75p | 309.00p | 58549 |
02/05/2017 | 312.00p | 312.75p | 308.22p | 310.00p | 341316 |
28/04/2017 | 315.00p | 315.00p | 307.50p | 308.00p | 94778 |
27/04/2017 | 313.50p | 319.93p | 307.75p | 310.00p | 139961 |
26/04/2017 | 325.00p | 340.00p | 323.43p | 333.00p | 167278 |
25/04/2017 | 319.50p | 330.25p | 313.25p | 323.75p | 1429594 |
24/04/2017 | 319.50p | 319.50p | 314.75p | 317.00p | 68567 |
21/04/2017 | 305.00p | 319.50p | 305.00p | 319.50p | 179328 |
20/04/2017 | 315.00p | 319.00p | 310.00p | 313.25p | 49736 |
19/04/2017 | 305.00p | 311.63p | 299.00p | 306.00p | 67672 |
18/04/2017 | 299.00p | 319.50p | 299.00p | 315.50p | 853455 |
13/04/2017 | 285.50p | 299.00p | 285.50p | 299.00p | 74911 |
12/04/2017 | 284.50p | 289.79p | 279.13p | 288.00p | 1608349 |
11/04/2017 | 282.50p | 285.00p | 272.40p | 282.00p | 70882 |
10/04/2017 | 280.00p | 282.82p | 280.00p | 280.50p | 315986 |
07/04/2017 | 265.25p | 283.00p | 258.33p | 283.00p | 961832 |
06/04/2017 | 263.75p | 272.50p | 260.43p | 272.50p | 68857 |
05/04/2017 | 258.00p | 265.00p | 255.00p | 265.00p | 85248 |
04/04/2017 | 254.00p | 258.20p | 251.25p | 257.00p | 67280 |
03/04/2017 | 242.00p | 254.50p | 239.67p | 254.50p | 78497 |
31/03/2017 | 239.75p | 243.00p | 233.00p | 243.00p | 42733 |
30/03/2017 | 232.00p | 240.00p | 232.00p | 233.25p | 917518 |
29/03/2017 | 234.50p | 234.75p | 230.33p | 233.00p | 57017 |
28/03/2017 | 218.00p | 235.00p | 216.97p | 228.25p | 1947800 |
*Close Price adjusted for both dividends and splits