Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2018 | 180.00p | 180.00p | 170.70p | 172.50p | 6166 |
09/02/2018 | 182.50p | 183.95p | 170.50p | 180.00p | 28223 |
08/02/2018 | 182.50p | 185.00p | 180.00p | 182.50p | 10496 |
07/02/2018 | 172.50p | 184.95p | 172.50p | 182.50p | 22454 |
06/02/2018 | 175.00p | 175.00p | 166.00p | 172.50p | 70134 |
05/02/2018 | 192.50p | 192.50p | 171.50p | 182.50p | 45327 |
02/02/2018 | 177.50p | 197.90p | 177.50p | 192.50p | 59651 |
01/02/2018 | 197.50p | 200.00p | 180.00p | 182.50p | 146633 |
31/01/2018 | 202.50p | 209.00p | 197.00p | 197.50p | 60968 |
30/01/2018 | 225.00p | 225.00p | 200.00p | 202.50p | 162281 |
29/01/2018 | 290.00p | 293.00p | 212.50p | 225.00p | 215571 |
26/01/2018 | 287.50p | 290.00p | 267.00p | 282.50p | 63470 |
25/01/2018 | 280.00p | 304.00p | 280.00p | 287.50p | 56572 |
24/01/2018 | 282.50p | 290.00p | 275.00p | 280.00p | 33423 |
23/01/2018 | 282.50p | 282.50p | 275.00p | 282.50p | 5073 |
22/01/2018 | 270.00p | 288.00p | 265.00p | 282.50p | 28478 |
19/01/2018 | 285.00p | 287.00p | 270.00p | 270.00p | 35204 |
18/01/2018 | 275.00p | 290.00p | 275.00p | 285.00p | 21474 |
17/01/2018 | 282.50p | 290.00p | 272.10p | 290.00p | 29608 |
16/01/2018 | 305.00p | 309.00p | 272.00p | 290.00p | 67581 |
15/01/2018 | 305.00p | 310.00p | 296.00p | 305.00p | 14366 |
12/01/2018 | 310.00p | 314.40p | 296.00p | 305.00p | 25788 |
11/01/2018 | 302.50p | 319.00p | 295.00p | 310.00p | 38390 |
10/01/2018 | 307.50p | 330.00p | 291.00p | 302.50p | 126435 |
09/01/2018 | 295.00p | 318.00p | 287.00p | 307.50p | 62910 |
08/01/2018 | 285.00p | 309.00p | 280.00p | 292.50p | 97199 |
05/01/2018 | 285.00p | 290.00p | 275.00p | 285.00p | 66755 |
04/01/2018 | 252.50p | 300.00p | 251.00p | 285.00p | 58368 |
03/01/2018 | 267.50p | 268.00p | 250.00p | 252.50p | 42368 |
02/01/2018 | 267.50p | 275.00p | 250.00p | 267.50p | 50103 |
29/12/2017 | 270.00p | 270.00p | 265.00p | 267.50p | 10030 |
28/12/2017 | 302.50p | 310.00p | 255.00p | 270.00p | 58375 |
27/12/2017 | 277.50p | 283.00p | 260.00p | 270.00p | 36767 |
22/12/2017 | 282.50p | 283.00p | 265.00p | 277.50p | 3295 |
21/12/2017 | 280.00p | 290.00p | 275.00p | 282.50p | 15337 |
20/12/2017 | 260.00p | 300.00p | 250.00p | 280.00p | 56640 |
19/12/2017 | 265.00p | 268.00p | 255.00p | 260.00p | 26995 |
18/12/2017 | 225.00p | 275.00p | 220.20p | 265.00p | 96730 |
15/12/2017 | 212.50p | 229.80p | 212.50p | 225.00p | 36115 |
14/12/2017 | 220.00p | 224.00p | 211.00p | 212.50p | 20899 |
13/12/2017 | 222.50p | 225.00p | 212.75p | 220.00p | 8133 |
12/12/2017 | 212.50p | 224.00p | 210.75p | 222.50p | 32539 |
11/12/2017 | 217.50p | 217.50p | 210.05p | 212.50p | 13414 |
08/12/2017 | 207.50p | 230.00p | 204.65p | 217.50p | 50633 |
07/12/2017 | 205.00p | 209.50p | 201.00p | 207.50p | 11795 |
06/12/2017 | 212.50p | 214.50p | 201.00p | 205.00p | 45187 |
05/12/2017 | 215.00p | 219.50p | 206.00p | 212.50p | 19840 |
04/12/2017 | 217.50p | 235.00p | 210.00p | 215.00p | 64522 |
01/12/2017 | 217.50p | 224.00p | 206.00p | 220.00p | 48363 |
30/11/2017 | 215.00p | 218.00p | 205.25p | 217.50p | 39573 |
29/11/2017 | 205.00p | 216.00p | 203.00p | 215.00p | 61327 |
28/11/2017 | 212.50p | 217.50p | 201.00p | 202.50p | 77332 |
27/11/2017 | 212.50p | 215.00p | 202.00p | 212.50p | 13014 |
24/11/2017 | 212.50p | 213.95p | 205.00p | 212.50p | 17629 |
23/11/2017 | 212.50p | 213.00p | 210.00p | 212.50p | 10284 |
22/11/2017 | 215.00p | 215.00p | 201.50p | 212.50p | 17394 |
21/11/2017 | 217.50p | 217.50p | 207.00p | 217.50p | 4088 |
20/11/2017 | 217.50p | 219.50p | 215.00p | 217.50p | 22470 |
17/11/2017 | 230.00p | 230.00p | 210.00p | 217.50p | 30096 |
16/11/2017 | 215.00p | 240.00p | 206.50p | 215.00p | 128273 |
15/11/2017 | 217.50p | 219.50p | 205.00p | 215.00p | 81306 |
14/11/2017 | 237.50p | 241.00p | 216.00p | 217.50p | 85138 |
13/11/2017 | 235.00p | 237.50p | 217.00p | 237.50p | 63532 |
10/11/2017 | 225.00p | 239.00p | 216.70p | 235.00p | 80761 |
09/11/2017 | 237.50p | 239.00p | 215.00p | 225.00p | 75747 |
08/11/2017 | 237.50p | 247.00p | 225.00p | 240.00p | 136917 |
07/11/2017 | 207.50p | 238.50p | 205.00p | 235.00p | 144004 |
06/11/2017 | 187.50p | 217.00p | 187.00p | 207.50p | 140319 |
03/11/2017 | 190.00p | 220.00p | 176.00p | 187.50p | 321954 |
02/11/2017 | 182.50p | 200.00p | 182.50p | 187.50p | 260640 |
01/11/2017 | 157.50p | 185.00p | 147.00p | 177.50p | 706289 |
31/10/2017 | 160.00p | 160.50p | 155.00p | 157.50p | 27539 |
30/10/2017 | 157.50p | 162.50p | 155.10p | 160.00p | 31003 |
27/10/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 109000 |
26/10/2017 | 155.00p | 173.00p | 155.00p | 162.50p | 75766 |
25/10/2017 | 142.50p | 145.00p | 140.00p | 142.50p | 4522 |
24/10/2017 | 142.50p | 142.50p | 136.00p | 142.50p | 15214 |
23/10/2017 | 150.00p | 151.00p | 138.82p | 142.50p | 5968 |
20/10/2017 | 155.00p | 155.00p | 145.00p | 150.00p | 6439 |
19/10/2017 | 155.00p | 155.00p | 147.50p | 155.00p | 1952 |
18/10/2017 | 147.50p | 155.00p | 141.00p | 155.00p | 17336 |
17/10/2017 | 152.50p | 152.50p | 145.00p | 147.50p | 8796 |
16/10/2017 | 152.50p | 152.50p | 147.50p | 152.50p | 9818 |
13/10/2017 | 147.50p | 160.00p | 147.50p | 152.50p | 8640 |
12/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 2446 |
11/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 2431 |
10/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 2595 |
09/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
06/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 2524 |
05/10/2017 | 160.00p | 160.00p | 147.50p | 160.00p | 10817 |
04/10/2017 | 152.50p | 152.50p | 147.50p | 147.50p | 10189 |
03/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 3017 |
02/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 8167 |
29/09/2017 | 157.50p | 157.50p | 152.50p | 152.50p | 3654 |
28/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3461 |
27/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 12511 |
26/09/2017 | 162.50p | 167.50p | 157.50p | 157.50p | 27723 |
25/09/2017 | 212.50p | 205.00p | 162.50p | 167.50p | 86779 |
22/09/2017 | 187.50p | 197.50p | 182.50p | 187.50p | 40586 |
21/09/2017 | 190.00p | 192.50p | 182.50p | 187.50p | 55539 |
20/09/2017 | 170.00p | 185.00p | 170.00p | 185.00p | 21538 |
19/09/2017 | 170.00p | 170.00p | 162.50p | 170.00p | 13516 |
18/09/2017 | 190.00p | 190.00p | 155.00p | 170.00p | 25406 |
15/09/2017 | 155.00p | 172.50p | 155.00p | 172.50p | 58856 |
14/09/2017 | 152.50p | 157.50p | 152.50p | 155.00p | 7131 |
13/09/2017 | 157.50p | 157.50p | 152.50p | 152.50p | 6507 |
12/09/2017 | 162.50p | 162.50p | 152.50p | 157.50p | 7596 |
11/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 2301 |
08/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 4350 |
07/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 8410 |
06/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3664 |
05/09/2017 | 160.00p | 162.50p | 160.00p | 162.50p | 14735 |
04/09/2017 | 160.00p | 160.00p | 157.50p | 160.00p | 2137 |
01/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 6939 |
31/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 100 |
30/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1280 |
29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9828 |
25/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1298 |
24/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2245 |
23/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 15112 |
22/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4602 |
21/08/2017 | 152.50p | 160.00p | 152.50p | 157.50p | 24736 |
18/08/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 11371 |
17/08/2017 | 160.00p | 160.00p | 152.50p | 152.50p | 18942 |
16/08/2017 | 162.50p | 162.50p | 152.50p | 160.00p | 35327 |
15/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3500 |
14/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 12573 |
11/08/2017 | 165.00p | 165.00p | 162.50p | 162.50p | 3929 |
10/08/2017 | 167.50p | 167.50p | 165.00p | 165.00p | 5464 |
09/08/2017 | 162.50p | 167.50p | 162.50p | 167.50p | 7003 |
08/08/2017 | 165.00p | 165.00p | 162.50p | 162.50p | 17389 |
07/08/2017 | 165.00p | 165.00p | 162.50p | 165.00p | 28165 |
04/08/2017 | 162.50p | 165.00p | 162.50p | 165.00p | 5746 |
03/08/2017 | 165.00p | 170.00p | 162.50p | 162.50p | 15461 |
02/08/2017 | 165.00p | 182.50p | 162.50p | 167.50p | 47101 |
01/08/2017 | 155.00p | 167.50p | 155.00p | 162.50p | 31038 |
31/07/2017 | 155.00p | 165.00p | 152.50p | 155.00p | 39618 |
28/07/2017 | 162.50p | 165.00p | 152.50p | 165.00p | 76991 |
27/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3435 |
26/07/2017 | 160.00p | 170.00p | 157.50p | 162.50p | 19183 |
25/07/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 12190 |
24/07/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 2968 |
21/07/2017 | 167.50p | 170.00p | 167.50p | 170.00p | 9714 |
20/07/2017 | 162.50p | 167.50p | 162.50p | 167.50p | 3113 |
19/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 5326 |
18/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 650 |
17/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 609 |
14/07/2017 | 162.50p | 167.50p | 162.50p | 162.50p | 3800 |
13/07/2017 | 172.50p | 172.50p | 162.50p | 162.50p | 15043 |
12/07/2017 | 175.00p | 175.00p | 172.50p | 172.50p | 5140 |
11/07/2017 | 175.00p | 175.00p | 167.50p | 175.00p | 3125 |
10/07/2017 | 177.50p | 177.50p | 175.00p | 175.00p | 7169 |
07/07/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 7258 |
06/07/2017 | 175.00p | 177.50p | 175.00p | 177.50p | 4049 |
05/07/2017 | 162.50p | 180.00p | 162.50p | 175.00p | 21103 |
04/07/2017 | 162.50p | 165.00p | 162.50p | 162.50p | 8841 |
03/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3207 |
30/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 11045 |
29/06/2017 | 167.50p | 175.00p | 162.50p | 162.50p | 6658 |
28/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 8935 |
27/06/2017 | 177.50p | 177.50p | 175.00p | 175.00p | 3131 |
26/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 2683 |
23/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 3179 |
22/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
21/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
20/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
19/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
16/06/2017 | 172.50p | 175.00p | 170.00p | 175.00p | 5677 |
15/06/2017 | 172.50p | 174.00p | 170.00p | 172.50p | 4945 |
14/06/2017 | 167.50p | 172.90p | 166.75p | 172.50p | 7637 |
13/06/2017 | 167.50p | 169.75p | 166.50p | 167.50p | 6172 |
12/06/2017 | 170.00p | 173.50p | 165.80p | 170.00p | 10211 |
09/06/2017 | 167.50p | 170.00p | 165.50p | 170.00p | 6775 |
08/06/2017 | 167.50p | 169.75p | 165.50p | 167.50p | 2515 |
07/06/2017 | 172.50p | 172.50p | 162.50p | 167.50p | 33068 |
06/06/2017 | 175.00p | 175.00p | 170.00p | 172.50p | 24627 |
05/06/2017 | 182.50p | 183.50p | 171.50p | 175.00p | 20027 |
02/06/2017 | 187.50p | 187.50p | 180.00p | 182.50p | 6315 |
01/06/2017 | 187.50p | 187.50p | 181.00p | 187.50p | 3276 |
31/05/2017 | 177.50p | 187.50p | 177.50p | 187.50p | 27455 |
30/05/2017 | 192.50p | 192.50p | 180.00p | 182.50p | 21698 |
26/05/2017 | 192.50p | 193.00p | 183.00p | 192.50p | 4574 |
25/05/2017 | 192.50p | 193.30p | 190.00p | 192.50p | 7441 |
24/05/2017 | 192.50p | 193.50p | 190.50p | 192.50p | 10094 |
23/05/2017 | 197.50p | 200.00p | 186.00p | 192.50p | 40680 |
22/05/2017 | 205.00p | 205.00p | 195.00p | 197.50p | 23275 |
19/05/2017 | 200.00p | 208.00p | 197.00p | 205.00p | 49889 |
18/05/2017 | 217.50p | 217.50p | 200.50p | 202.50p | 33092 |
17/05/2017 | 212.50p | 217.50p | 206.00p | 217.50p | 10820 |
16/05/2017 | 217.50p | 218.50p | 207.00p | 212.50p | 19025 |
15/05/2017 | 225.00p | 225.00p | 215.60p | 217.50p | 28232 |
12/05/2017 | 287.50p | 287.50p | 217.10p | 225.00p | 154365 |
11/05/2017 | 230.00p | 249.50p | 227.50p | 242.50p | 49404 |
10/05/2017 | 235.00p | 235.00p | 225.00p | 230.00p | 8126 |
09/05/2017 | 222.50p | 235.00p | 210.00p | 235.00p | 52010 |
08/05/2017 | 232.50p | 233.90p | 220.00p | 222.50p | 15646 |
05/05/2017 | 222.50p | 225.00p | 217.50p | 222.50p | 13010 |
04/05/2017 | 230.00p | 230.00p | 221.00p | 222.50p | 13151 |
03/05/2017 | 230.00p | 230.00p | 225.00p | 230.00p | 19067 |
02/05/2017 | 230.00p | 230.00p | 220.00p | 230.00p | 21537 |
*Close Price adjusted for both dividends and splits