Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 390.00p | 375.00p | 375.00p | 375.00p | 0 |
18/01/2018 | 390.00p | 375.00p | 375.00p | 375.00p | 0 |
17/01/2018 | 390.00p | 380.00p | 375.00p | 375.00p | 0 |
16/01/2018 | 390.00p | 380.00p | 375.00p | 380.00p | 0 |
15/01/2018 | 390.00p | 377.00p | 375.00p | 375.00p | 0 |
12/01/2018 | 390.00p | 377.00p | 377.00p | 377.00p | 0 |
11/01/2018 | 390.00p | 377.00p | 377.00p | 377.00p | 0 |
10/01/2018 | 390.00p | 377.00p | 377.00p | 377.00p | 0 |
09/01/2018 | 390.00p | 377.00p | 377.00p | 377.00p | 0 |
08/01/2018 | 390.00p | 390.00p | 377.00p | 377.00p | 40 |
05/01/2018 | 360.00p | 380.00p | 380.00p | 380.00p | 0 |
04/01/2018 | 360.00p | 380.00p | 380.00p | 380.00p | 0 |
03/01/2018 | 360.00p | 380.00p | 380.00p | 380.00p | 0 |
02/01/2018 | 360.00p | 380.00p | 380.00p | 380.00p | 0 |
29/12/2017 | 360.00p | 380.00p | 360.00p | 380.00p | 2755 |
28/12/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
27/12/2017 | 365.00p | 380.00p | 360.00p | 380.00p | 1781 |
22/12/2017 | 370.00p | 382.50p | 370.00p | 382.50p | 1900 |
21/12/2017 | 360.00p | 387.50p | 387.50p | 387.50p | 0 |
20/12/2017 | 360.00p | 387.50p | 387.50p | 387.50p | 0 |
19/12/2017 | 360.00p | 387.50p | 387.50p | 387.50p | 0 |
18/12/2017 | 360.00p | 387.50p | 387.50p | 387.50p | 0 |
15/12/2017 | 360.00p | 387.50p | 387.50p | 387.50p | 0 |
14/12/2017 | 360.00p | 387.50p | 375.00p | 387.50p | 0 |
13/12/2017 | 360.00p | 375.00p | 375.00p | 375.00p | 0 |
12/12/2017 | 360.00p | 375.00p | 375.00p | 375.00p | 0 |
11/12/2017 | 360.00p | 375.00p | 362.50p | 375.00p | 0 |
08/12/2017 | 360.00p | 375.00p | 362.50p | 362.50p | 0 |
07/12/2017 | 360.00p | 375.00p | 375.00p | 375.00p | 0 |
06/12/2017 | 360.00p | 375.00p | 375.00p | 375.00p | 0 |
05/12/2017 | 360.00p | 375.00p | 360.00p | 375.00p | 1000 |
04/12/2017 | 380.00p | 380.00p | 342.70p | 375.00p | 326 |
01/12/2017 | 350.00p | 367.00p | 350.00p | 353.50p | 2163 |
30/11/2017 | 353.40p | 348.50p | 348.50p | 348.50p | 8255 |
29/11/2017 | 353.40p | 356.00p | 348.50p | 348.50p | 0 |
28/11/2017 | 353.40p | 358.50p | 356.00p | 356.00p | 0 |
27/11/2017 | 353.40p | 358.50p | 353.40p | 358.50p | 300 |
24/11/2017 | 353.40p | 358.50p | 353.40p | 358.50p | 200 |
23/11/2017 | 339.00p | 358.50p | 358.50p | 358.50p | 0 |
22/11/2017 | 339.00p | 358.50p | 339.00p | 358.50p | 337 |
21/11/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 13 |
20/11/2017 | 350.00p | 362.50p | 362.50p | 362.50p | 0 |
17/11/2017 | 350.00p | 362.50p | 362.50p | 362.50p | 0 |
16/11/2017 | 350.00p | 362.50p | 362.50p | 362.50p | 0 |
15/11/2017 | 350.00p | 362.50p | 350.00p | 362.50p | 500 |
14/11/2017 | 365.00p | 365.00p | 320.00p | 362.50p | 6670 |
13/11/2017 | 370.00p | 377.50p | 365.00p | 377.50p | 190 |
10/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
09/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
08/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
07/11/2017 | 370.00p | 377.50p | 365.00p | 377.50p | 500 |
06/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
03/11/2017 | 370.00p | 395.00p | 377.50p | 377.50p | 11114 |
02/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
01/11/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
31/10/2017 | 370.00p | 377.50p | 377.50p | 377.50p | 0 |
30/10/2017 | 370.00p | 395.00p | 377.50p | 377.50p | 10534 |
27/10/2017 | 370.00p | 377.50p | 365.00p | 377.50p | 1980 |
26/10/2017 | 370.00p | 377.50p | 370.00p | 377.50p | 556 |
25/10/2017 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
24/10/2017 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
23/10/2017 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
20/10/2017 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
19/10/2017 | 390.00p | 405.00p | 395.00p | 395.00p | 0 |
18/10/2017 | 390.00p | 405.00p | 405.00p | 405.00p | 0 |
17/10/2017 | 390.00p | 405.00p | 390.00p | 405.00p | 1668 |
16/10/2017 | 420.00p | 420.00p | 400.00p | 400.00p | 41 |
13/10/2017 | 390.00p | 390.00p | 385.00p | 385.00p | 13671 |
12/10/2017 | 380.00p | 415.00p | 405.00p | 415.00p | 0 |
11/10/2017 | 380.00p | 407.50p | 405.00p | 405.00p | 1257 |
10/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 233 |
09/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 0 |
06/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 0 |
05/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 0 |
04/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 0 |
03/10/2017 | 380.00p | 407.50p | 407.50p | 407.50p | 0 |
02/10/2017 | 380.00p | 407.50p | 397.50p | 407.50p | 0 |
29/09/2017 | 380.00p | 402.50p | 397.50p | 397.50p | 3199 |
28/09/2017 | 380.00p | 402.50p | 402.50p | 402.50p | 0 |
27/09/2017 | 380.00p | 402.50p | 402.50p | 402.50p | 0 |
26/09/2017 | 380.00p | 402.50p | 402.50p | 402.50p | 0 |
25/09/2017 | 380.00p | 402.50p | 380.00p | 402.50p | 70 |
22/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
21/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
20/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
19/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
18/09/2017 | 380.00p | 390.00p | 380.00p | 390.00p | 350 |
15/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 61 |
14/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
13/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 70 |
12/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
11/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
08/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 70 |
07/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
06/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
05/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
04/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
01/09/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
31/08/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
30/08/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 0 |
29/08/2017 | 380.00p | 390.00p | 390.00p | 390.00p | 7787 |
25/08/2017 | 380.00p | 390.00p | 380.00p | 390.00p | 21 |
24/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
23/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
22/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
21/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 300 |
18/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
17/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
16/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
15/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
14/08/2017 | 370.00p | 390.00p | 390.00p | 390.00p | 0 |
11/08/2017 | 370.00p | 395.00p | 390.00p | 390.00p | 0 |
10/08/2017 | 370.00p | 397.50p | 395.00p | 395.00p | 518 |
09/08/2017 | 370.00p | 397.50p | 395.00p | 397.50p | 497 |
08/08/2017 | 370.00p | 395.00p | 395.00p | 395.00p | 738 |
07/08/2017 | 370.00p | 395.00p | 392.75p | 395.00p | 0 |
04/08/2017 | 370.00p | 392.75p | 390.37p | 392.75p | 0 |
03/08/2017 | 370.00p | 390.37p | 382.50p | 390.37p | 0 |
02/08/2017 | 370.00p | 390.00p | 382.50p | 382.50p | 0 |
01/08/2017 | 370.00p | 395.00p | 390.00p | 390.00p | 3692 |
31/07/2017 | 370.00p | 395.00p | 370.00p | 395.00p | 10709 |
28/07/2017 | 405.00p | 395.00p | 395.00p | 395.00p | 585 |
27/07/2017 | 405.00p | 395.00p | 395.00p | 395.00p | 1000 |
26/07/2017 | 405.00p | 397.50p | 395.00p | 395.00p | 0 |
25/07/2017 | 405.00p | 405.00p | 397.50p | 397.50p | 2635 |
24/07/2017 | 405.00p | 405.00p | 405.00p | 405.00p | 6207 |
21/07/2017 | 420.00p | 402.50p | 402.50p | 402.50p | 0 |
20/07/2017 | 420.00p | 402.50p | 402.50p | 402.50p | 4705 |
19/07/2017 | 420.00p | 402.50p | 402.50p | 402.50p | 56590 |
18/07/2017 | 420.00p | 402.50p | 402.50p | 402.50p | 0 |
17/07/2017 | 420.00p | 402.50p | 402.50p | 402.50p | 0 |
14/07/2017 | 420.00p | 412.50p | 402.50p | 402.50p | 0 |
13/07/2017 | 420.00p | 412.50p | 405.00p | 412.50p | 2699 |
12/07/2017 | 420.00p | 405.00p | 390.00p | 405.00p | 3482 |
11/07/2017 | 420.00p | 420.00p | 390.00p | 390.00p | 5395 |
10/07/2017 | 410.00p | 395.00p | 395.00p | 395.00p | 0 |
07/07/2017 | 410.00p | 395.00p | 395.00p | 395.00p | 0 |
06/07/2017 | 410.00p | 410.00p | 395.00p | 395.00p | 1000 |
05/07/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 1250 |
04/07/2017 | 390.00p | 400.00p | 390.00p | 390.00p | 0 |
03/07/2017 | 390.00p | 400.00p | 390.00p | 400.00p | 121 |
30/06/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 500 |
29/06/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 2311 |
28/06/2017 | 355.00p | 395.00p | 390.00p | 395.00p | 1500 |
27/06/2017 | 355.00p | 390.00p | 390.00p | 390.00p | 0 |
26/06/2017 | 355.00p | 390.00p | 390.00p | 390.00p | 0 |
23/06/2017 | 355.00p | 390.00p | 370.00p | 390.00p | 1000 |
22/06/2017 | 355.00p | 370.00p | 370.00p | 370.00p | 0 |
21/06/2017 | 355.00p | 370.00p | 370.00p | 370.00p | 0 |
20/06/2017 | 355.00p | 370.00p | 350.00p | 370.00p | 2000 |
19/06/2017 | 405.00p | 405.00p | 382.50p | 382.50p | 167 |
16/06/2017 | 392.85p | 392.85p | 382.50p | 382.50p | 7 |
15/06/2017 | 380.00p | 382.50p | 382.50p | 382.50p | 0 |
14/06/2017 | 380.00p | 382.50p | 382.50p | 382.50p | 0 |
13/06/2017 | 380.00p | 385.00p | 382.50p | 382.50p | 0 |
12/06/2017 | 380.00p | 385.00p | 370.00p | 385.00p | 3238 |
09/06/2017 | 380.25p | 399.87p | 395.00p | 395.00p | 0 |
08/06/2017 | 380.25p | 399.87p | 380.25p | 399.87p | 687 |
07/06/2017 | 390.25p | 400.00p | 400.00p | 400.00p | 0 |
06/06/2017 | 390.25p | 400.00p | 400.00p | 400.00p | 0 |
05/06/2017 | 390.25p | 400.00p | 400.00p | 400.00p | 0 |
02/06/2017 | 390.25p | 400.00p | 400.00p | 400.00p | 0 |
01/06/2017 | 390.25p | 427.56p | 390.00p | 400.00p | 2115 |
31/05/2017 | 402.69p | 415.00p | 415.00p | 415.00p | 0 |
30/05/2017 | 402.69p | 415.00p | 402.69p | 415.00p | 90 |
26/05/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 590 |
25/05/2017 | 420.00p | 405.00p | 405.00p | 405.00p | 0 |
24/05/2017 | 420.00p | 420.00p | 405.00p | 405.00p | 14280 |
23/05/2017 | 421.36p | 410.00p | 405.00p | 405.00p | 0 |
22/05/2017 | 421.36p | 421.36p | 410.00p | 410.00p | 142 |
19/05/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 564 |
18/05/2017 | 439.75p | 410.00p | 400.00p | 410.00p | 0 |
17/05/2017 | 439.75p | 439.75p | 390.25p | 400.00p | 763 |
16/05/2017 | 402.62p | 415.00p | 402.62p | 415.00p | 215 |
15/05/2017 | 430.00p | 415.00p | 405.00p | 405.00p | 0 |
12/05/2017 | 430.00p | 415.00p | 415.00p | 415.00p | 0 |
11/05/2017 | 430.00p | 415.00p | 415.00p | 415.00p | 0 |
10/05/2017 | 430.00p | 430.00p | 402.62p | 415.00p | 425 |
09/05/2017 | 439.75p | 405.00p | 405.00p | 405.00p | 0 |
08/05/2017 | 439.75p | 415.00p | 405.00p | 405.00p | 0 |
05/05/2017 | 439.75p | 415.00p | 415.00p | 415.00p | 0 |
04/05/2017 | 439.75p | 439.75p | 402.62p | 415.00p | 440 |
03/05/2017 | 410.00p | 415.00p | 410.00p | 415.00p | 534 |
02/05/2017 | 447.38p | 447.38p | 420.13p | 430.00p | 2077 |
28/04/2017 | 430.00p | 432.50p | 430.00p | 432.50p | 0 |
27/04/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 871 |
26/04/2017 | 440.00p | 445.00p | 430.00p | 445.00p | 0 |
25/04/2017 | 440.00p | 440.00p | 430.00p | 430.00p | 1140 |
24/04/2017 | 430.00p | 460.00p | 430.00p | 460.00p | 490 |
21/04/2017 | 410.00p | 410.00p | 390.00p | 390.00p | 603 |
20/04/2017 | 409.75p | 410.00p | 385.00p | 385.00p | 1486 |
19/04/2017 | 365.25p | 387.50p | 365.25p | 387.50p | 597 |
18/04/2017 | 409.75p | 409.75p | 380.00p | 380.00p | 412 |
13/04/2017 | 400.00p | 385.00p | 385.00p | 385.00p | 0 |
12/04/2017 | 400.00p | 395.00p | 385.00p | 385.00p | 0 |
11/04/2017 | 400.00p | 400.00p | 395.00p | 395.00p | 4400 |
10/04/2017 | 372.62p | 407.60p | 372.62p | 385.00p | 782 |
07/04/2017 | 372.62p | 385.00p | 372.62p | 385.00p | 1500 |
06/04/2017 | 395.00p | 397.50p | 395.00p | 397.50p | 27 |
05/04/2017 | 403.69p | 405.00p | 400.00p | 405.00p | 2053 |
*Close Price adjusted for both dividends and splits