Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 384.00p | 385.38p | 376.00p | 380.00p | 36814 |
30/01/2018 | 383.50p | 384.00p | 375.00p | 376.00p | 82649 |
29/01/2018 | 384.00p | 384.00p | 377.50p | 382.00p | 54534 |
26/01/2018 | 377.00p | 385.00p | 377.00p | 377.00p | 55445 |
25/01/2018 | 381.50p | 384.95p | 377.50p | 381.00p | 46925 |
24/01/2018 | 377.00p | 385.50p | 377.00p | 383.00p | 50267 |
23/01/2018 | 378.50p | 385.50p | 377.00p | 385.50p | 63962 |
22/01/2018 | 390.00p | 390.00p | 377.50p | 382.50p | 87874 |
19/01/2018 | 383.50p | 390.00p | 378.00p | 384.50p | 73922 |
18/01/2018 | 377.00p | 390.00p | 377.00p | 388.00p | 38775 |
17/01/2018 | 384.50p | 389.00p | 375.50p | 379.50p | 66159 |
16/01/2018 | 390.00p | 392.50p | 379.50p | 385.00p | 76279 |
15/01/2018 | 388.50p | 394.41p | 379.00p | 386.50p | 79491 |
12/01/2018 | 389.50p | 395.00p | 385.00p | 390.00p | 410605 |
11/01/2018 | 380.00p | 389.50p | 379.00p | 385.00p | 108050 |
10/01/2018 | 392.50p | 392.50p | 379.98p | 380.00p | 87876 |
09/01/2018 | 397.00p | 397.00p | 385.00p | 390.00p | 60021 |
08/01/2018 | 386.50p | 397.50p | 385.50p | 386.50p | 115296 |
05/01/2018 | 393.00p | 393.00p | 386.00p | 390.00p | 85624 |
04/01/2018 | 397.50p | 398.00p | 386.50p | 390.00p | 84499 |
03/01/2018 | 399.50p | 400.00p | 390.00p | 396.50p | 90448 |
02/01/2018 | 405.00p | 405.00p | 389.50p | 394.50p | 54224 |
29/12/2017 | 385.00p | 404.00p | 385.00p | 390.00p | 33898 |
28/12/2017 | 385.25p | 400.00p | 385.00p | 392.00p | 46319 |
27/12/2017 | 400.00p | 400.00p | 386.05p | 390.00p | 36636 |
22/12/2017 | 403.25p | 403.25p | 385.00p | 385.25p | 38035 |
21/12/2017 | 391.00p | 401.00p | 390.25p | 395.00p | 42815 |
20/12/2017 | 410.00p | 410.00p | 391.50p | 395.00p | 167150 |
19/12/2017 | 391.75p | 420.00p | 391.75p | 410.00p | 90397 |
18/12/2017 | 391.00p | 410.00p | 378.00p | 400.00p | 129229 |
15/12/2017 | 375.25p | 394.75p | 375.25p | 390.00p | 92057 |
14/12/2017 | 387.75p | 389.24p | 373.00p | 373.00p | 51369 |
13/12/2017 | 375.50p | 390.00p | 375.25p | 387.50p | 59168 |
12/12/2017 | 379.75p | 387.74p | 376.90p | 381.00p | 82257 |
11/12/2017 | 379.75p | 380.00p | 375.25p | 377.75p | 80462 |
08/12/2017 | 384.00p | 384.00p | 376.00p | 378.00p | 116205 |
07/12/2017 | 380.00p | 390.00p | 371.04p | 375.00p | 172315 |
06/12/2017 | 390.00p | 390.00p | 370.25p | 370.25p | 78567 |
05/12/2017 | 375.00p | 394.75p | 374.19p | 383.00p | 157179 |
04/12/2017 | 363.25p | 379.75p | 363.25p | 373.00p | 116649 |
01/12/2017 | 360.00p | 379.50p | 360.00p | 372.25p | 64771 |
30/11/2017 | 376.00p | 376.00p | 360.00p | 372.25p | 87973 |
29/11/2017 | 364.75p | 380.00p | 361.99p | 369.25p | 50777 |
28/11/2017 | 369.50p | 379.75p | 361.50p | 362.00p | 41390 |
27/11/2017 | 365.00p | 370.00p | 361.90p | 369.25p | 32349 |
24/11/2017 | 356.00p | 365.00p | 355.00p | 365.00p | 276937 |
23/11/2017 | 355.00p | 355.37p | 353.52p | 355.00p | 37428 |
22/11/2017 | 354.75p | 355.00p | 351.25p | 355.00p | 48555 |
21/11/2017 | 350.00p | 355.00p | 342.16p | 353.25p | 49723 |
20/11/2017 | 352.00p | 360.00p | 345.04p | 346.00p | 287293 |
17/11/2017 | 355.00p | 359.75p | 345.25p | 350.00p | 95349 |
16/11/2017 | 340.25p | 355.00p | 340.00p | 350.00p | 46306 |
15/11/2017 | 354.75p | 355.00p | 346.25p | 350.75p | 39725 |
14/11/2017 | 354.00p | 355.59p | 343.83p | 349.50p | 106123 |
13/11/2017 | 350.00p | 360.00p | 345.00p | 347.75p | 774107 |
10/11/2017 | 350.25p | 357.75p | 350.25p | 354.00p | 29817 |
09/11/2017 | 351.25p | 357.00p | 350.34p | 354.00p | 64068 |
08/11/2017 | 354.50p | 360.14p | 350.00p | 350.00p | 94331 |
07/11/2017 | 354.00p | 360.00p | 353.69p | 355.00p | 246920 |
06/11/2017 | 361.00p | 361.00p | 350.25p | 355.00p | 74617 |
03/11/2017 | 354.75p | 362.50p | 352.25p | 362.25p | 87604 |
02/11/2017 | 364.75p | 364.75p | 355.00p | 355.00p | 101979 |
01/11/2017 | 354.75p | 360.75p | 351.00p | 355.00p | 211227 |
31/10/2017 | 348.00p | 358.00p | 348.00p | 354.75p | 72322 |
30/10/2017 | 353.75p | 356.50p | 349.50p | 354.00p | 68996 |
27/10/2017 | 359.00p | 359.00p | 345.50p | 354.25p | 94873 |
26/10/2017 | 365.00p | 365.00p | 345.25p | 359.00p | 78160 |
25/10/2017 | 359.75p | 362.00p | 351.80p | 359.00p | 1025457 |
24/10/2017 | 362.50p | 369.25p | 353.75p | 356.25p | 560846 |
23/10/2017 | 365.25p | 380.00p | 360.00p | 360.00p | 143412 |
20/10/2017 | 370.00p | 375.00p | 360.00p | 362.00p | 116948 |
19/10/2017 | 370.25p | 376.00p | 361.50p | 370.00p | 99435 |
18/10/2017 | 363.25p | 376.75p | 361.17p | 376.75p | 58193 |
17/10/2017 | 369.00p | 375.00p | 366.35p | 370.00p | 138803 |
16/10/2017 | 360.25p | 380.00p | 360.25p | 368.00p | 199126 |
13/10/2017 | 367.75p | 370.00p | 360.00p | 362.00p | 120644 |
12/10/2017 | 365.00p | 377.50p | 364.50p | 364.50p | 54409 |
11/10/2017 | 359.00p | 375.00p | 355.50p | 362.25p | 31876 |
10/10/2017 | 349.50p | 359.00p | 347.25p | 356.50p | 48798 |
09/10/2017 | 354.75p | 354.75p | 337.00p | 337.00p | 43237 |
06/10/2017 | 348.50p | 355.00p | 348.50p | 353.50p | 22405 |
05/10/2017 | 350.00p | 350.00p | 330.00p | 345.00p | 38221 |
04/10/2017 | 340.00p | 349.75p | 338.00p | 349.75p | 11507 |
03/10/2017 | 338.00p | 340.00p | 333.25p | 340.00p | 55966 |
02/10/2017 | 339.75p | 340.00p | 331.50p | 334.75p | 28151 |
29/09/2017 | 321.75p | 345.75p | 320.00p | 332.00p | 84478 |
28/09/2017 | 322.00p | 322.00p | 310.00p | 316.25p | 47168 |
27/09/2017 | 316.50p | 321.75p | 316.50p | 318.25p | 25159 |
26/09/2017 | 315.00p | 321.25p | 315.00p | 317.00p | 21758 |
25/09/2017 | 310.00p | 321.75p | 310.00p | 318.25p | 16680 |
22/09/2017 | 310.25p | 321.25p | 310.00p | 313.50p | 14569 |
21/09/2017 | 313.25p | 324.00p | 310.00p | 313.75p | 7598 |
20/09/2017 | 318.00p | 323.75p | 313.25p | 316.00p | 5853 |
19/09/2017 | 322.25p | 329.50p | 315.00p | 315.00p | 11870 |
18/09/2017 | 325.00p | 327.50p | 321.00p | 323.50p | 3453 |
15/09/2017 | 325.00p | 330.00p | 324.75p | 325.25p | 16573 |
14/09/2017 | 320.00p | 329.50p | 320.00p | 322.50p | 6186 |
13/09/2017 | 322.25p | 328.00p | 321.00p | 326.00p | 45458 |
12/09/2017 | 322.50p | 330.00p | 310.00p | 323.00p | 37255 |
11/09/2017 | 320.25p | 329.75p | 315.25p | 324.25p | 4133 |
08/09/2017 | 326.75p | 326.75p | 318.00p | 320.00p | 12701 |
07/09/2017 | 310.00p | 326.75p | 310.00p | 323.25p | 11205 |
06/09/2017 | 319.00p | 325.00p | 314.50p | 321.25p | 15154 |
05/09/2017 | 324.50p | 325.00p | 318.25p | 322.00p | 37074 |
04/09/2017 | 318.25p | 324.50p | 315.75p | 321.00p | 19284 |
01/09/2017 | 319.75p | 320.00p | 315.25p | 317.25p | 14872 |
31/08/2017 | 314.00p | 319.75p | 312.00p | 315.00p | 36884 |
30/08/2017 | 312.75p | 320.00p | 312.25p | 316.00p | 17787 |
29/08/2017 | 315.25p | 320.00p | 305.25p | 315.00p | 40984 |
25/08/2017 | 315.00p | 320.00p | 314.00p | 316.50p | 8540 |
24/08/2017 | 305.00p | 318.50p | 305.00p | 316.00p | 24779 |
23/08/2017 | 320.00p | 320.00p | 309.75p | 316.00p | 66217 |
22/08/2017 | 320.00p | 320.00p | 310.00p | 320.00p | 53374 |
21/08/2017 | 314.75p | 317.00p | 309.75p | 315.00p | 38820 |
18/08/2017 | 315.00p | 320.00p | 311.75p | 312.75p | 31540 |
17/08/2017 | 314.75p | 315.25p | 307.50p | 314.50p | 31925 |
16/08/2017 | 315.00p | 315.00p | 305.00p | 313.00p | 16089 |
15/08/2017 | 313.75p | 314.00p | 300.00p | 313.00p | 26382 |
14/08/2017 | 314.00p | 314.00p | 301.75p | 311.00p | 37779 |
11/08/2017 | 300.00p | 315.00p | 300.00p | 307.75p | 32946 |
10/08/2017 | 315.00p | 315.00p | 301.00p | 307.00p | 47505 |
09/08/2017 | 315.75p | 316.00p | 305.25p | 312.50p | 5233 |
08/08/2017 | 314.00p | 314.00p | 305.00p | 310.00p | 21712 |
07/08/2017 | 311.25p | 313.00p | 309.75p | 313.00p | 82195 |
04/08/2017 | 305.25p | 312.00p | 299.00p | 306.25p | 45013 |
03/08/2017 | 310.00p | 314.50p | 301.50p | 301.50p | 29530 |
02/08/2017 | 315.75p | 316.00p | 314.00p | 314.00p | 31881 |
01/08/2017 | 316.00p | 316.00p | 313.00p | 315.00p | 18048 |
31/07/2017 | 312.75p | 320.00p | 312.75p | 316.00p | 122845 |
28/07/2017 | 316.00p | 316.00p | 314.00p | 316.00p | 14760 |
27/07/2017 | 316.00p | 316.00p | 311.75p | 314.25p | 21943 |
26/07/2017 | 318.00p | 318.00p | 310.00p | 310.00p | 47754 |
25/07/2017 | 316.00p | 318.25p | 313.25p | 316.00p | 86834 |
24/07/2017 | 312.25p | 315.00p | 310.25p | 311.50p | 27391 |
21/07/2017 | 320.00p | 320.00p | 313.00p | 316.00p | 35107 |
20/07/2017 | 315.50p | 320.00p | 314.00p | 314.75p | 36484 |
19/07/2017 | 319.75p | 320.00p | 315.75p | 315.75p | 13816 |
18/07/2017 | 318.25p | 319.50p | 312.75p | 315.00p | 6436 |
17/07/2017 | 300.00p | 319.75p | 300.00p | 317.00p | 63955 |
14/07/2017 | 318.00p | 318.00p | 308.25p | 313.25p | 15273 |
13/07/2017 | 320.00p | 320.00p | 310.25p | 316.25p | 25781 |
12/07/2017 | 320.00p | 320.00p | 311.50p | 317.00p | 12693 |
11/07/2017 | 320.00p | 320.00p | 313.50p | 316.50p | 23566 |
10/07/2017 | 319.75p | 320.00p | 314.75p | 318.00p | 3011 |
07/07/2017 | 316.25p | 320.00p | 307.75p | 317.50p | 38146 |
06/07/2017 | 311.00p | 319.75p | 307.75p | 317.25p | 47404 |
05/07/2017 | 316.00p | 320.00p | 315.75p | 316.25p | 10792 |
04/07/2017 | 312.75p | 320.00p | 312.25p | 316.75p | 9962 |
03/07/2017 | 305.00p | 316.00p | 300.00p | 308.00p | 38812 |
30/06/2017 | 310.00p | 318.50p | 305.25p | 306.50p | 45549 |
29/06/2017 | 320.00p | 320.00p | 312.25p | 318.75p | 76925 |
28/06/2017 | 310.75p | 321.00p | 310.00p | 319.75p | 50057 |
27/06/2017 | 330.00p | 330.00p | 311.00p | 319.00p | 113797 |
26/06/2017 | 329.25p | 329.25p | 320.00p | 324.75p | 58711 |
23/06/2017 | 325.00p | 325.00p | 318.25p | 325.00p | 91991 |
22/06/2017 | 320.00p | 325.00p | 319.25p | 323.75p | 45943 |
21/06/2017 | 330.00p | 330.00p | 322.50p | 325.00p | 52548 |
20/06/2017 | 322.50p | 328.25p | 319.50p | 324.25p | 56676 |
19/06/2017 | 323.00p | 324.75p | 318.00p | 323.00p | 121839 |
16/06/2017 | 330.00p | 330.00p | 314.75p | 316.50p | 161251 |
15/06/2017 | 315.25p | 329.50p | 315.25p | 318.75p | 148067 |
14/06/2017 | 317.75p | 329.75p | 315.25p | 324.25p | 765566 |
13/06/2017 | 340.00p | 343.80p | 318.25p | 319.00p | 1616349 |
12/06/2017 | 336.25p | 340.00p | 325.25p | 339.00p | 267564 |
09/06/2017 | 340.00p | 340.00p | 326.25p | 335.00p | 154501 |
08/06/2017 | 326.75p | 345.00p | 326.75p | 340.50p | 1121024 |
07/06/2017 | 330.00p | 340.00p | 320.25p | 340.00p | 275400 |
06/06/2017 | 300.00p | 330.00p | 297.59p | 330.00p | 250021 |
05/06/2017 | 301.00p | 305.00p | 296.00p | 302.00p | 126397 |
02/06/2017 | 301.00p | 301.00p | 295.25p | 300.00p | 195966 |
01/06/2017 | 300.00p | 301.25p | 295.50p | 300.00p | 1104564 |
31/05/2017 | 300.00p | 305.00p | 295.25p | 301.00p | 607110 |
30/05/2017 | 300.00p | 300.19p | 297.75p | 300.00p | 486707 |
26/05/2017 | 300.00p | 300.00p | 296.44p | 299.00p | 158199 |
25/05/2017 | 300.00p | 300.00p | 295.25p | 299.50p | 555783 |
24/05/2017 | 300.00p | 300.00p | 295.25p | 300.00p | 146189 |
23/05/2017 | 300.00p | 300.00p | 294.50p | 296.00p | 157553 |
22/05/2017 | 300.00p | 305.00p | 290.25p | 298.00p | 68620 |
19/05/2017 | 300.00p | 300.00p | 290.25p | 297.25p | 75453 |
18/05/2017 | 300.00p | 300.00p | 290.25p | 297.00p | 38642 |
17/05/2017 | 293.00p | 300.00p | 292.25p | 299.00p | 64710 |
16/05/2017 | 295.50p | 301.00p | 290.50p | 300.00p | 76735 |
15/05/2017 | 301.25p | 305.00p | 293.00p | 300.00p | 260173 |
12/05/2017 | 301.25p | 301.25p | 290.00p | 294.75p | 906500 |
11/05/2017 | 294.25p | 298.10p | 294.00p | 295.00p | 3082047 |
10/05/2017 | 296.25p | 297.00p | 294.00p | 295.50p | 722441 |
09/05/2017 | 297.00p | 297.00p | 292.50p | 293.25p | 111217 |
08/05/2017 | 300.00p | 302.00p | 292.50p | 296.00p | 101819 |
05/05/2017 | 297.75p | 299.20p | 290.00p | 297.50p | 162488 |
04/05/2017 | 294.75p | 300.00p | 290.25p | 297.00p | 89774 |
03/05/2017 | 301.25p | 303.88p | 298.77p | 300.00p | 61475 |
02/05/2017 | 305.00p | 305.00p | 293.00p | 300.00p | 50300 |
28/04/2017 | 302.25p | 302.25p | 291.00p | 301.75p | 43644 |
27/04/2017 | 290.00p | 300.00p | 290.00p | 300.00p | 67609 |
26/04/2017 | 302.50p | 302.50p | 292.50p | 299.50p | 58769 |
25/04/2017 | 302.25p | 303.00p | 291.00p | 296.00p | 35465 |
24/04/2017 | 305.00p | 305.00p | 296.32p | 300.00p | 175229 |
21/04/2017 | 305.00p | 305.00p | 295.00p | 296.75p | 103023 |
20/04/2017 | 305.00p | 305.00p | 292.75p | 292.75p | 79963 |
19/04/2017 | 290.00p | 299.75p | 290.00p | 293.25p | 60378 |
*Close Price adjusted for both dividends and splits