Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 385.50p | 420.00p | 385.00p | 420.00p | 51523 |
03/04/2017 | 417.37p | 420.00p | 415.12p | 420.00p | 1306 |
31/03/2017 | 383.00p | 410.00p | 383.00p | 410.00p | 891047 |
30/03/2017 | 370.00p | 385.00p | 370.00p | 385.00p | 2400 |
29/03/2017 | 391.00p | 391.00p | 390.00p | 390.00p | 0 |
28/03/2017 | 391.00p | 391.00p | 391.00p | 391.00p | 220 |
27/03/2017 | 386.25p | 390.00p | 390.00p | 390.00p | 0 |
24/03/2017 | 386.25p | 390.00p | 384.38p | 390.00p | 0 |
23/03/2017 | 386.25p | 390.00p | 384.38p | 384.38p | 0 |
22/03/2017 | 386.25p | 390.00p | 390.00p | 390.00p | 0 |
21/03/2017 | 386.25p | 390.00p | 381.86p | 390.00p | 1916 |
20/03/2017 | 380.00p | 390.00p | 380.00p | 390.00p | 8000 |
17/03/2017 | 385.00p | 398.00p | 380.00p | 385.00p | 35150 |
16/03/2017 | 389.81p | 390.00p | 385.00p | 385.00p | 261 |
15/03/2017 | 360.00p | 385.00p | 360.00p | 385.00p | 37 |
14/03/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
13/03/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
10/03/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2700 |
09/03/2017 | 389.02p | 385.00p | 385.00p | 385.00p | 0 |
08/03/2017 | 389.02p | 389.02p | 385.00p | 385.00p | 37 |
07/03/2017 | 360.00p | 380.00p | 360.00p | 380.00p | 56 |
06/03/2017 | 370.00p | 385.00p | 385.00p | 385.00p | 0 |
03/03/2017 | 370.00p | 385.00p | 370.00p | 385.00p | 1129 |
02/03/2017 | 383.50p | 385.00p | 385.00p | 385.00p | 0 |
01/03/2017 | 383.50p | 385.00p | 383.50p | 385.00p | 0 |
28/02/2017 | 383.50p | 392.06p | 383.50p | 383.50p | 501 |
27/02/2017 | 375.25p | 385.00p | 370.25p | 385.00p | 2509 |
24/02/2017 | 385.00p | 385.00p | 380.00p | 380.00p | 1200 |
23/02/2017 | 375.00p | 391.00p | 375.00p | 391.00p | 1077 |
22/02/2017 | 380.00p | 396.37p | 380.00p | 391.13p | 1031 |
21/02/2017 | 380.25p | 392.50p | 391.00p | 392.50p | 0 |
20/02/2017 | 380.25p | 395.00p | 391.00p | 391.00p | 0 |
17/02/2017 | 380.25p | 395.00p | 393.00p | 395.00p | 0 |
16/02/2017 | 380.25p | 402.31p | 380.25p | 393.00p | 687 |
15/02/2017 | 380.25p | 395.00p | 380.25p | 395.00p | 562 |
14/02/2017 | 380.25p | 392.50p | 380.25p | 392.50p | 25 |
13/02/2017 | 380.00p | 395.00p | 391.00p | 395.00p | 0 |
10/02/2017 | 380.00p | 395.00p | 391.00p | 391.00p | 0 |
09/02/2017 | 380.00p | 395.00p | 380.00p | 395.00p | 278 |
08/02/2017 | 390.00p | 394.00p | 390.00p | 394.00p | 1089 |
07/02/2017 | 387.00p | 394.86p | 387.00p | 387.00p | 2478 |
06/02/2017 | 396.32p | 396.32p | 395.00p | 395.00p | 18 |
03/02/2017 | 380.00p | 398.56p | 380.00p | 395.00p | 1220 |
02/02/2017 | 390.25p | 399.00p | 380.00p | 399.00p | 4233 |
01/02/2017 | 400.25p | 419.75p | 385.25p | 410.75p | 2741 |
31/01/2017 | 380.25p | 407.50p | 400.00p | 407.50p | 0 |
30/01/2017 | 380.25p | 400.00p | 380.25p | 400.00p | 100 |
27/01/2017 | 419.75p | 419.75p | 405.00p | 405.00p | 1300 |
26/01/2017 | 414.75p | 414.75p | 402.50p | 402.50p | 1230 |
25/01/2017 | 390.25p | 400.00p | 390.25p | 400.00p | 1770 |
24/01/2017 | 410.00p | 410.00p | 397.50p | 397.50p | 110 |
23/01/2017 | 402.56p | 402.56p | 395.13p | 395.13p | 1429 |
20/01/2017 | 406.31p | 406.31p | 397.50p | 397.50p | 12 |
19/01/2017 | 397.62p | 397.62p | 397.50p | 397.50p | 523 |
18/01/2017 | 398.75p | 398.75p | 398.75p | 398.75p | 100 |
17/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 100 |
16/01/2017 | 410.06p | 410.06p | 400.00p | 400.00p | 7 |
13/01/2017 | 410.00p | 400.00p | 395.00p | 395.00p | 0 |
12/01/2017 | 410.00p | 410.00p | 400.00p | 400.00p | 500 |
11/01/2017 | 395.00p | 400.00p | 395.00p | 400.00p | 0 |
10/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
09/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
06/01/2017 | 395.00p | 417.94p | 370.25p | 395.00p | 3757 |
05/01/2017 | 396.31p | 396.31p | 392.62p | 395.00p | 5804 |
04/01/2017 | 390.00p | 390.00p | 382.50p | 382.50p | 446 |
03/01/2017 | 412.00p | 412.00p | 375.00p | 382.50p | 7328 |
30/12/2016 | 365.00p | 420.00p | 365.00p | 391.00p | 11004 |
29/12/2016 | 310.00p | 336.90p | 310.00p | 330.00p | 2524 |
28/12/2016 | 322.56p | 322.56p | 310.00p | 310.00p | 58 |
23/12/2016 | 285.25p | 310.00p | 310.00p | 310.00p | 0 |
22/12/2016 | 285.25p | 310.00p | 285.25p | 310.00p | 156 |
21/12/2016 | 300.00p | 325.00p | 300.00p | 305.00p | 2400 |
20/12/2016 | 300.00p | 300.00p | 287.50p | 287.50p | 350 |
19/12/2016 | 291.75p | 300.00p | 284.00p | 284.00p | 2625 |
16/12/2016 | 292.37p | 292.37p | 285.00p | 285.00p | 9 |
15/12/2016 | 292.37p | 285.00p | 285.00p | 285.00p | 0 |
14/12/2016 | 292.37p | 285.00p | 285.00p | 285.00p | 0 |
13/12/2016 | 292.37p | 292.37p | 285.00p | 285.00p | 338 |
12/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
09/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
08/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
07/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
06/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 562 |
05/12/2016 | 270.00p | 285.00p | 270.00p | 285.00p | 1291 |
02/12/2016 | 275.00p | 275.00p | 270.00p | 272.50p | 2375 |
01/12/2016 | 293.56p | 293.56p | 287.50p | 287.50p | 540 |
30/11/2016 | 280.00p | 287.50p | 275.25p | 287.50p | 1960 |
29/11/2016 | 280.00p | 290.00p | 280.00p | 290.00p | 34 |
28/11/2016 | 294.81p | 290.00p | 290.00p | 290.00p | 0 |
25/11/2016 | 294.81p | 290.00p | 290.00p | 290.00p | 0 |
24/11/2016 | 294.81p | 294.81p | 290.00p | 290.00p | 1000 |
23/11/2016 | 294.81p | 294.81p | 290.00p | 290.00p | 29 |
22/11/2016 | 295.00p | 290.00p | 290.00p | 290.00p | 0 |
21/11/2016 | 295.00p | 295.00p | 290.00p | 290.00p | 0 |
18/11/2016 | 295.00p | 297.50p | 287.46p | 295.00p | 5890 |
17/11/2016 | 300.00p | 300.00p | 280.00p | 292.50p | 10463 |
16/11/2016 | 330.00p | 330.00p | 310.00p | 322.00p | 4500 |
15/11/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
14/11/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 384 |
11/11/2016 | 330.00p | 330.00p | 320.00p | 330.00p | 2000 |
10/11/2016 | 360.00p | 360.00p | 300.00p | 330.00p | 27212 |
09/11/2016 | 380.56p | 387.50p | 382.50p | 382.50p | 0 |
08/11/2016 | 380.56p | 387.50p | 387.50p | 387.50p | 0 |
07/11/2016 | 380.56p | 387.50p | 375.50p | 387.50p | 0 |
04/11/2016 | 380.56p | 380.56p | 375.50p | 375.50p | 785 |
03/11/2016 | 403.25p | 386.50p | 380.00p | 386.50p | 0 |
02/11/2016 | 403.25p | 386.00p | 380.00p | 380.00p | 0 |
01/11/2016 | 403.25p | 403.25p | 386.00p | 386.00p | 4435 |
31/10/2016 | 410.00p | 425.00p | 390.00p | 425.00p | 9188 |
28/10/2016 | 420.25p | 420.25p | 410.00p | 414.25p | 5940 |
27/10/2016 | 440.00p | 449.75p | 440.00p | 449.75p | 3967 |
26/10/2016 | 470.00p | 470.25p | 410.00p | 447.50p | 10653 |
25/10/2016 | 485.00p | 485.00p | 481.00p | 481.00p | 1600 |
24/10/2016 | 481.75p | 481.75p | 481.75p | 481.75p | 100 |
21/10/2016 | 478.25p | 495.94p | 478.25p | 490.00p | 5151 |
20/10/2016 | 470.25p | 487.50p | 470.25p | 487.50p | 1987 |
19/10/2016 | 475.00p | 488.50p | 485.00p | 485.00p | 0 |
18/10/2016 | 475.00p | 488.50p | 475.00p | 488.50p | 10637 |
17/10/2016 | 505.00p | 487.50p | 487.50p | 487.50p | 0 |
14/10/2016 | 505.00p | 505.00p | 487.50p | 487.50p | 100 |
13/10/2016 | 490.00p | 490.00p | 487.25p | 487.25p | 1873 |
12/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 1873 |
11/10/2016 | 489.75p | 490.00p | 487.50p | 487.50p | 0 |
10/10/2016 | 489.75p | 490.00p | 489.75p | 490.00p | 2054 |
07/10/2016 | 470.00p | 479.00p | 470.00p | 479.00p | 1000 |
06/10/2016 | 480.00p | 480.00p | 470.00p | 480.00p | 1285 |
05/10/2016 | 470.00p | 485.00p | 465.00p | 485.00p | 3265 |
04/10/2016 | 501.50p | 501.50p | 485.00p | 485.00p | 100 |
03/10/2016 | 485.50p | 495.87p | 455.00p | 487.50p | 9396 |
30/09/2016 | 491.25p | 500.00p | 491.00p | 498.00p | 3453 |
29/09/2016 | 506.50p | 507.05p | 497.50p | 497.50p | 2470 |
28/09/2016 | 530.00p | 530.00p | 490.00p | 497.50p | 4005 |
27/09/2016 | 520.00p | 520.00p | 492.00p | 505.00p | 15179 |
26/09/2016 | 475.95p | 477.50p | 470.19p | 477.50p | 2986 |
23/09/2016 | 461.31p | 455.00p | 455.00p | 455.00p | 0 |
22/09/2016 | 461.31p | 462.56p | 455.00p | 455.00p | 1001 |
21/09/2016 | 435.00p | 454.87p | 452.50p | 454.87p | 0 |
20/09/2016 | 435.00p | 461.31p | 433.00p | 452.50p | 2536 |
19/09/2016 | 429.31p | 432.50p | 430.00p | 430.00p | 0 |
16/09/2016 | 429.31p | 432.50p | 429.31p | 432.50p | 144 |
15/09/2016 | 427.25p | 432.50p | 429.87p | 432.50p | 0 |
14/09/2016 | 427.25p | 431.06p | 427.25p | 429.87p | 31186 |
13/09/2016 | 420.25p | 427.50p | 420.25p | 427.50p | 130 |
12/09/2016 | 410.25p | 420.00p | 410.25p | 420.00p | 2340 |
09/09/2016 | 397.00p | 440.00p | 397.00p | 420.00p | 9771 |
08/09/2016 | 414.75p | 406.00p | 405.00p | 405.00p | 0 |
07/09/2016 | 414.75p | 406.00p | 406.00p | 406.00p | 0 |
06/09/2016 | 414.75p | 406.00p | 406.00p | 406.00p | 0 |
05/09/2016 | 414.75p | 414.75p | 406.00p | 406.00p | 479 |
02/09/2016 | 381.26p | 409.88p | 381.26p | 405.00p | 1539 |
01/09/2016 | 385.00p | 405.00p | 405.00p | 405.00p | 0 |
31/08/2016 | 385.00p | 405.00p | 405.00p | 405.00p | 0 |
30/08/2016 | 385.00p | 407.38p | 385.00p | 405.00p | 1108 |
26/08/2016 | 370.25p | 405.00p | 370.25p | 405.00p | 1082 |
25/08/2016 | 380.25p | 406.25p | 372.55p | 406.25p | 2996 |
24/08/2016 | 395.25p | 395.25p | 395.00p | 395.00p | 800 |
23/08/2016 | 390.00p | 390.00p | 390.00p | 390.00p | 473 |
22/08/2016 | 390.25p | 406.31p | 384.75p | 384.75p | 3018 |
19/08/2016 | 399.75p | 402.50p | 395.25p | 402.50p | 0 |
18/08/2016 | 399.75p | 405.00p | 395.25p | 395.25p | 8045 |
17/08/2016 | 368.92p | 382.50p | 368.92p | 382.50p | 355 |
16/08/2016 | 380.25p | 392.56p | 370.00p | 387.50p | 3101 |
15/08/2016 | 392.56p | 395.00p | 392.56p | 395.00p | 3 |
12/08/2016 | 396.31p | 398.75p | 391.00p | 397.50p | 727 |
11/08/2016 | 395.00p | 400.00p | 391.31p | 399.00p | 2544 |
10/08/2016 | 360.00p | 385.00p | 350.80p | 380.00p | 6027 |
09/08/2016 | 335.25p | 350.00p | 335.25p | 350.00p | 200 |
08/08/2016 | 337.50p | 355.00p | 337.50p | 337.50p | 7169 |
05/08/2016 | 330.25p | 345.00p | 330.00p | 345.00p | 2646 |
04/08/2016 | 330.25p | 337.63p | 330.00p | 330.25p | 3971 |
03/08/2016 | 330.00p | 355.00p | 310.25p | 345.00p | 7704 |
02/08/2016 | 280.00p | 320.00p | 280.00p | 312.50p | 29351 |
01/08/2016 | 274.10p | 274.10p | 272.50p | 272.50p | 1088 |
29/07/2016 | 274.05p | 272.50p | 272.50p | 272.50p | 0 |
28/07/2016 | 274.05p | 274.10p | 272.50p | 272.50p | 931 |
27/07/2016 | 270.00p | 280.00p | 270.00p | 270.00p | 1768 |
26/07/2016 | 260.00p | 270.00p | 260.00p | 260.12p | 1485 |
25/07/2016 | 260.00p | 252.50p | 252.50p | 252.50p | 0 |
22/07/2016 | 260.00p | 260.00p | 251.15p | 252.50p | 474 |
21/07/2016 | 260.00p | 260.00p | 252.62p | 252.62p | 500 |
20/07/2016 | 255.00p | 250.00p | 250.00p | 250.00p | 0 |
19/07/2016 | 255.00p | 250.00p | 250.00p | 250.00p | 0 |
18/07/2016 | 255.00p | 260.00p | 250.00p | 250.00p | 823 |
15/07/2016 | 235.00p | 260.00p | 235.00p | 250.00p | 4651 |
14/07/2016 | 225.00p | 240.00p | 224.52p | 230.00p | 6091 |
13/07/2016 | 223.53p | 223.53p | 222.50p | 222.50p | 1784 |
12/07/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 500 |
11/07/2016 | 220.00p | 220.57p | 215.12p | 215.12p | 1323 |
08/07/2016 | 215.00p | 222.50p | 220.00p | 220.00p | 0 |
07/07/2016 | 215.00p | 222.50p | 215.00p | 222.50p | 6550 |
06/07/2016 | 215.00p | 210.00p | 210.00p | 210.00p | 0 |
05/07/2016 | 215.00p | 212.50p | 210.00p | 210.00p | 0 |
04/07/2016 | 215.00p | 215.00p | 212.50p | 212.50p | 750 |
01/07/2016 | 215.00p | 210.00p | 210.00p | 210.00p | 0 |
30/06/2016 | 215.00p | 211.00p | 210.00p | 210.00p | 0 |
29/06/2016 | 215.00p | 212.50p | 211.00p | 211.00p | 0 |
28/06/2016 | 215.00p | 215.00p | 210.00p | 212.50p | 3650 |
27/06/2016 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
24/06/2016 | 215.00p | 215.00p | 207.50p | 215.00p | 1644 |
23/06/2016 | 222.00p | 222.50p | 222.00p | 222.50p | 850 |
*Close Price adjusted for both dividends and splits