Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 230.00p | 232.00p | 225.50p | 230.00p | 11203 |
27/04/2017 | 220.00p | 232.00p | 220.00p | 230.00p | 24983 |
26/04/2017 | 222.50p | 223.50p | 216.00p | 220.00p | 18270 |
25/04/2017 | 232.50p | 232.50p | 215.00p | 222.50p | 25097 |
24/04/2017 | 240.00p | 240.00p | 230.00p | 232.50p | 13437 |
21/04/2017 | 240.00p | 240.00p | 233.00p | 240.00p | 21320 |
20/04/2017 | 240.00p | 242.50p | 235.00p | 240.00p | 10428 |
19/04/2017 | 235.00p | 244.25p | 235.00p | 240.00p | 32577 |
18/04/2017 | 242.50p | 243.75p | 230.82p | 232.50p | 39315 |
13/04/2017 | 250.00p | 253.00p | 240.00p | 242.50p | 33354 |
12/04/2017 | 302.50p | 302.50p | 241.00p | 250.00p | 139069 |
11/04/2017 | 280.00p | 303.72p | 269.00p | 280.00p | 98431 |
10/04/2017 | 270.00p | 290.00p | 267.70p | 280.00p | 50675 |
07/04/2017 | 265.00p | 284.00p | 253.00p | 270.00p | 71320 |
06/04/2017 | 242.50p | 269.00p | 236.50p | 260.00p | 55209 |
05/04/2017 | 240.00p | 245.00p | 232.00p | 242.50p | 27640 |
04/04/2017 | 240.00p | 245.00p | 235.00p | 240.00p | 28105 |
03/04/2017 | 237.50p | 245.00p | 230.00p | 240.00p | 21240 |
31/03/2017 | 242.50p | 247.00p | 235.75p | 237.50p | 6277 |
30/03/2017 | 230.00p | 245.00p | 227.00p | 242.50p | 29487 |
29/03/2017 | 242.50p | 242.50p | 230.00p | 230.00p | 24913 |
28/03/2017 | 242.50p | 243.00p | 230.00p | 242.50p | 27159 |
27/03/2017 | 247.50p | 247.50p | 235.00p | 242.50p | 20948 |
24/03/2017 | 240.00p | 247.50p | 235.00p | 247.50p | 19182 |
23/03/2017 | 242.50p | 242.50p | 232.50p | 232.50p | 23811 |
22/03/2017 | 242.50p | 243.75p | 235.00p | 242.50p | 20366 |
21/03/2017 | 242.50p | 247.00p | 235.50p | 242.50p | 21170 |
20/03/2017 | 242.50p | 247.00p | 236.00p | 242.50p | 9373 |
17/03/2017 | 260.00p | 260.00p | 235.00p | 247.50p | 25261 |
16/03/2017 | 267.50p | 267.80p | 250.00p | 260.00p | 44368 |
15/03/2017 | 260.00p | 285.00p | 260.00p | 267.50p | 37818 |
14/03/2017 | 232.50p | 279.00p | 231.00p | 260.00p | 84050 |
13/03/2017 | 242.50p | 242.50p | 225.00p | 232.50p | 42211 |
10/03/2017 | 232.50p | 246.40p | 230.00p | 242.50p | 27590 |
09/03/2017 | 237.50p | 239.00p | 228.50p | 232.50p | 52134 |
08/03/2017 | 240.00p | 259.00p | 228.00p | 237.50p | 107963 |
07/03/2017 | 252.50p | 252.50p | 236.00p | 245.00p | 32926 |
06/03/2017 | 260.00p | 263.00p | 238.70p | 252.50p | 56459 |
03/03/2017 | 247.50p | 285.00p | 247.00p | 260.00p | 48722 |
02/03/2017 | 257.50p | 263.75p | 250.00p | 252.50p | 23169 |
01/03/2017 | 252.50p | 283.00p | 246.50p | 257.50p | 58268 |
28/02/2017 | 262.50p | 269.50p | 246.50p | 252.50p | 20271 |
27/02/2017 | 260.00p | 265.00p | 240.67p | 252.50p | 92082 |
24/02/2017 | 245.00p | 275.00p | 236.00p | 260.00p | 79548 |
23/02/2017 | 245.00p | 257.49p | 240.50p | 245.00p | 24247 |
22/02/2017 | 245.00p | 269.80p | 240.00p | 245.00p | 54992 |
21/02/2017 | 260.00p | 260.00p | 235.00p | 245.00p | 79574 |
20/02/2017 | 280.00p | 280.00p | 246.00p | 260.00p | 87611 |
17/02/2017 | 265.00p | 289.99p | 254.99p | 280.00p | 52871 |
16/02/2017 | 287.50p | 292.00p | 260.01p | 265.00p | 41226 |
15/02/2017 | 292.50p | 299.75p | 277.00p | 287.50p | 49339 |
14/02/2017 | 290.00p | 303.19p | 270.00p | 290.00p | 66341 |
13/02/2017 | 295.00p | 339.00p | 273.00p | 275.00p | 144158 |
10/02/2017 | 275.00p | 299.00p | 257.50p | 290.00p | 142046 |
09/02/2017 | 282.50p | 348.00p | 260.00p | 280.00p | 383666 |
08/02/2017 | 205.00p | 269.00p | 200.50p | 257.50p | 317926 |
07/02/2017 | 197.50p | 209.00p | 194.00p | 205.00p | 64498 |
06/02/2017 | 202.50p | 214.00p | 195.00p | 197.50p | 44191 |
03/02/2017 | 202.50p | 209.70p | 190.00p | 205.00p | 77837 |
02/02/2017 | 197.50p | 210.00p | 195.00p | 202.50p | 47862 |
01/02/2017 | 197.50p | 210.00p | 196.00p | 202.50p | 79490 |
31/01/2017 | 200.00p | 210.00p | 190.00p | 194.00p | 179528 |
30/01/2017 | 237.50p | 244.00p | 200.00p | 200.00p | 185742 |
27/01/2017 | 192.50p | 207.50p | 180.00p | 202.50p | 247172 |
26/01/2017 | 200.00p | 200.00p | 186.50p | 192.50p | 75279 |
25/01/2017 | 212.50p | 214.50p | 190.50p | 197.50p | 114118 |
24/01/2017 | 222.50p | 235.00p | 202.50p | 212.50p | 311972 |
23/01/2017 | 202.50p | 225.00p | 195.00p | 217.50p | 483948 |
20/01/2017 | 182.50p | 210.00p | 181.65p | 197.50p | 489092 |
19/01/2017 | 185.00p | 187.00p | 181.00p | 182.50p | 15622 |
18/01/2017 | 192.50p | 192.50p | 185.05p | 187.50p | 25063 |
17/01/2017 | 207.50p | 207.50p | 195.00p | 197.50p | 23431 |
16/01/2017 | 197.50p | 205.00p | 197.50p | 205.00p | 55323 |
13/01/2017 | 192.50p | 198.25p | 180.00p | 197.50p | 12347 |
12/01/2017 | 192.50p | 192.50p | 190.00p | 192.50p | 1406 |
11/01/2017 | 190.00p | 192.50p | 180.00p | 192.50p | 24802 |
10/01/2017 | 190.00p | 190.00p | 172.00p | 190.00p | 27957 |
09/01/2017 | 190.00p | 190.00p | 176.00p | 190.00p | 12147 |
06/01/2017 | 190.00p | 190.00p | 185.00p | 190.00p | 3941 |
05/01/2017 | 187.50p | 190.50p | 185.00p | 190.00p | 6647 |
04/01/2017 | 187.50p | 189.00p | 185.05p | 187.50p | 3224 |
03/01/2017 | 177.50p | 190.00p | 177.50p | 187.50p | 27727 |
30/12/2016 | 177.50p | 179.50p | 177.50p | 177.50p | 1500 |
29/12/2016 | 177.50p | 184.00p | 177.50p | 177.50p | 5188 |
28/12/2016 | 177.50p | 180.00p | 177.50p | 177.50p | 19480 |
23/12/2016 | 177.50p | 180.00p | 177.50p | 177.50p | 358 |
22/12/2016 | 177.50p | 180.00p | 177.50p | 177.50p | 14558 |
21/12/2016 | 187.50p | 187.50p | 176.00p | 185.00p | 21784 |
20/12/2016 | 187.50p | 189.88p | 185.50p | 187.50p | 6447 |
19/12/2016 | 192.50p | 193.50p | 186.00p | 187.50p | 446 |
16/12/2016 | 197.50p | 197.50p | 192.50p | 192.50p | 6641 |
15/12/2016 | 197.50p | 197.50p | 191.00p | 197.50p | 17647 |
14/12/2016 | 197.50p | 198.50p | 195.25p | 197.50p | 7335 |
13/12/2016 | 210.00p | 215.00p | 192.50p | 197.50p | 34157 |
12/12/2016 | 212.50p | 235.00p | 200.00p | 210.00p | 87312 |
09/12/2016 | 190.00p | 215.00p | 190.00p | 200.00p | 43774 |
08/12/2016 | 190.00p | 190.00p | 188.00p | 190.00p | 1005 |
07/12/2016 | 190.00p | 195.00p | 188.00p | 190.00p | 4147 |
06/12/2016 | 190.00p | 200.00p | 188.00p | 190.00p | 11897 |
05/12/2016 | 182.50p | 194.90p | 180.00p | 190.00p | 9952 |
02/12/2016 | 182.50p | 183.50p | 180.00p | 182.50p | 1713 |
01/12/2016 | 182.50p | 183.25p | 180.00p | 182.50p | 604 |
30/11/2016 | 182.50p | 183.50p | 180.00p | 182.50p | 2664 |
29/11/2016 | 197.50p | 197.50p | 181.00p | 182.50p | 12790 |
28/11/2016 | 197.50p | 199.00p | 195.00p | 197.50p | 1310 |
25/11/2016 | 202.50p | 202.50p | 192.50p | 197.50p | 4236 |
24/11/2016 | 207.50p | 208.75p | 196.00p | 202.50p | 5924 |
23/11/2016 | 207.50p | 209.00p | 205.00p | 207.50p | 1230 |
22/11/2016 | 207.50p | 209.00p | 205.00p | 207.50p | 3466 |
21/11/2016 | 207.50p | 209.00p | 205.00p | 207.50p | 1053 |
18/11/2016 | 207.50p | 209.45p | 205.00p | 207.50p | 2220 |
17/11/2016 | 200.00p | 209.45p | 190.00p | 207.50p | 4334 |
16/11/2016 | 187.50p | 199.00p | 187.50p | 195.00p | 5212 |
15/11/2016 | 185.00p | 189.50p | 185.00p | 187.50p | 1250 |
14/11/2016 | 185.00p | 189.50p | 184.50p | 185.00p | 3726 |
11/11/2016 | 185.00p | 195.00p | 184.00p | 185.00p | 3604 |
10/11/2016 | 190.00p | 200.00p | 183.00p | 187.50p | 6338 |
09/11/2016 | 207.50p | 208.00p | 196.00p | 202.50p | 6165 |
08/11/2016 | 207.50p | 208.50p | 206.00p | 207.50p | 2560 |
07/11/2016 | 207.50p | 209.00p | 206.00p | 207.50p | 6471 |
04/11/2016 | 207.50p | 209.00p | 206.00p | 207.50p | 1494 |
03/11/2016 | 207.50p | 207.50p | 206.00p | 207.50p | 150 |
02/11/2016 | 205.00p | 210.00p | 202.00p | 207.50p | 9719 |
01/11/2016 | 205.00p | 211.00p | 204.00p | 205.00p | 768 |
31/10/2016 | 205.00p | 210.00p | 204.00p | 205.00p | 5042 |
28/10/2016 | 207.50p | 210.00p | 201.00p | 205.00p | 9966 |
27/10/2016 | 207.50p | 215.00p | 206.00p | 210.00p | 15409 |
26/10/2016 | 232.50p | 232.50p | 205.00p | 207.50p | 17132 |
25/10/2016 | 232.50p | 232.50p | 225.00p | 232.50p | 1305 |
24/10/2016 | 232.50p | 235.00p | 225.00p | 232.50p | 4995 |
21/10/2016 | 237.50p | 237.50p | 225.00p | 237.50p | 1563 |
20/10/2016 | 237.50p | 237.50p | 230.00p | 237.50p | 1431 |
19/10/2016 | 237.50p | 240.00p | 228.00p | 237.50p | 7300 |
18/10/2016 | 237.50p | 237.50p | 226.25p | 237.50p | 9827 |
17/10/2016 | 262.50p | 265.00p | 226.25p | 237.50p | 24198 |
14/10/2016 | 242.50p | 249.50p | 225.75p | 232.50p | 13171 |
13/10/2016 | 255.00p | 255.00p | 242.50p | 242.50p | 6290 |
12/10/2016 | 260.00p | 264.00p | 251.20p | 255.00p | 4382 |
11/10/2016 | 255.00p | 268.00p | 250.00p | 260.00p | 12014 |
10/10/2016 | 300.00p | 300.00p | 250.00p | 262.50p | 7762 |
07/10/2016 | 300.00p | 300.00p | 291.00p | 300.00p | 3354 |
06/10/2016 | 300.00p | 300.00p | 291.00p | 300.00p | 336 |
05/10/2016 | 285.00p | 308.00p | 285.00p | 300.00p | 10249 |
04/10/2016 | 262.50p | 300.00p | 262.50p | 285.00p | 12533 |
03/10/2016 | 262.50p | 273.90p | 262.50p | 262.50p | 1772 |
30/09/2016 | 287.50p | 287.50p | 262.50p | 262.50p | 2445 |
29/09/2016 | 287.50p | 287.50p | 277.00p | 287.50p | 1432 |
28/09/2016 | 262.50p | 290.00p | 262.50p | 287.50p | 3525 |
27/09/2016 | 262.50p | 272.50p | 262.50p | 262.50p | 4435 |
26/09/2016 | 287.50p | 287.50p | 260.10p | 262.50p | 10183 |
23/09/2016 | 287.50p | 287.50p | 267.50p | 287.50p | 6573 |
22/09/2016 | 287.50p | 287.50p | 275.00p | 287.50p | 1705 |
21/09/2016 | 287.50p | 287.50p | 277.50p | 287.50p | 1054 |
20/09/2016 | 287.50p | 289.00p | 275.00p | 287.50p | 11845 |
19/09/2016 | 287.50p | 287.50p | 275.00p | 287.50p | 5390 |
16/09/2016 | 337.50p | 337.50p | 257.50p | 287.50p | 32567 |
15/09/2016 | 287.50p | 300.00p | 277.00p | 300.00p | 7028 |
14/09/2016 | 312.50p | 312.50p | 275.00p | 287.50p | 16754 |
13/09/2016 | 337.50p | 337.50p | 300.00p | 312.50p | 12147 |
12/09/2016 | 337.50p | 337.50p | 311.00p | 337.50p | 15438 |
09/09/2016 | 337.50p | 338.00p | 325.00p | 337.50p | 5828 |
08/09/2016 | 362.50p | 374.00p | 327.50p | 337.50p | 18624 |
07/09/2016 | 337.50p | 349.50p | 325.00p | 337.50p | 34758 |
06/09/2016 | 337.50p | 348.00p | 335.00p | 337.50p | 11899 |
05/09/2016 | 337.50p | 350.00p | 333.00p | 337.50p | 9778 |
02/09/2016 | 337.50p | 350.00p | 327.50p | 337.50p | 11222 |
01/09/2016 | 342.50p | 342.50p | 330.00p | 337.50p | 3122 |
31/08/2016 | 337.50p | 358.00p | 330.25p | 342.50p | 2963 |
30/08/2016 | 337.50p | 350.00p | 330.00p | 337.50p | 3038 |
26/08/2016 | 337.50p | 350.00p | 330.00p | 337.50p | 716 |
25/08/2016 | 337.50p | 337.50p | 330.00p | 337.50p | 2 |
24/08/2016 | 337.50p | 350.00p | 330.00p | 337.50p | 6372 |
23/08/2016 | 350.00p | 350.00p | 328.00p | 337.50p | 792 |
22/08/2016 | 362.50p | 362.50p | 350.00p | 350.00p | 4171 |
19/08/2016 | 362.50p | 362.50p | 310.00p | 362.50p | 7334 |
18/08/2016 | 362.50p | 390.00p | 335.50p | 362.50p | 10900 |
17/08/2016 | 337.50p | 337.50p | 325.00p | 325.00p | 776 |
16/08/2016 | 337.50p | 365.00p | 300.00p | 337.50p | 28120 |
15/08/2016 | 337.50p | 337.50p | 325.25p | 337.50p | 268 |
12/08/2016 | 337.50p | 342.50p | 327.50p | 337.50p | 3461 |
11/08/2016 | 337.50p | 345.00p | 325.00p | 337.50p | 15406 |
10/08/2016 | 350.00p | 369.50p | 327.50p | 337.50p | 2694 |
09/08/2016 | 337.50p | 370.00p | 332.50p | 350.00p | 5902 |
08/08/2016 | 375.00p | 375.00p | 326.00p | 337.50p | 9467 |
05/08/2016 | 337.50p | 392.50p | 337.50p | 375.00p | 10769 |
04/08/2016 | 337.50p | 355.00p | 333.75p | 337.50p | 13036 |
03/08/2016 | 387.50p | 388.50p | 325.00p | 337.50p | 12380 |
02/08/2016 | 402.50p | 402.50p | 375.00p | 387.50p | 2896 |
01/08/2016 | 402.50p | 410.00p | 383.00p | 402.50p | 1038 |
29/07/2016 | 390.00p | 408.00p | 382.67p | 390.00p | 7846 |
28/07/2016 | 420.00p | 420.00p | 386.00p | 390.00p | 2642 |
27/07/2016 | 412.50p | 422.00p | 400.00p | 420.00p | 6939 |
26/07/2016 | 387.50p | 402.50p | 380.00p | 402.50p | 4170 |
25/07/2016 | 412.50p | 420.00p | 387.50p | 387.50p | 5517 |
22/07/2016 | 400.00p | 422.50p | 400.00p | 412.50p | 10705 |
21/07/2016 | 437.50p | 470.00p | 378.85p | 400.00p | 31072 |
20/07/2016 | 472.50p | 472.50p | 377.00p | 435.00p | 100766 |
19/07/2016 | 360.00p | 363.90p | 332.75p | 342.50p | 11447 |
18/07/2016 | 347.50p | 385.00p | 340.00p | 360.00p | 21683 |
15/07/2016 | 307.50p | 323.75p | 307.50p | 317.50p | 8314 |
*Close Price adjusted for both dividends and splits