Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 310.00p | 310.00p | 300.00p | 300.00p | 99700 |
29/03/2017 | 310.00p | 310.00p | 305.00p | 305.00p | 19887 |
28/03/2017 | 315.00p | 315.00p | 301.77p | 309.00p | 47087 |
27/03/2017 | 315.00p | 317.48p | 303.58p | 312.00p | 45687 |
24/03/2017 | 311.00p | 315.48p | 311.00p | 314.75p | 15677 |
23/03/2017 | 319.75p | 320.00p | 308.68p | 312.50p | 114424 |
22/03/2017 | 330.00p | 330.00p | 309.50p | 314.00p | 76720 |
21/03/2017 | 320.00p | 321.83p | 306.74p | 318.75p | 81575 |
20/03/2017 | 315.00p | 321.00p | 311.60p | 316.00p | 52187 |
17/03/2017 | 309.00p | 321.52p | 309.00p | 321.00p | 64842 |
16/03/2017 | 300.00p | 319.75p | 296.60p | 305.00p | 72763 |
15/03/2017 | 290.00p | 305.38p | 282.00p | 295.00p | 81528 |
14/03/2017 | 280.00p | 293.33p | 278.78p | 285.00p | 23802 |
13/03/2017 | 273.00p | 280.00p | 273.00p | 280.00p | 17357 |
10/03/2017 | 265.25p | 280.00p | 265.25p | 272.00p | 54005 |
09/03/2017 | 265.00p | 276.22p | 265.00p | 275.13p | 32005 |
08/03/2017 | 275.00p | 276.00p | 271.83p | 275.75p | 41379 |
07/03/2017 | 272.00p | 278.75p | 270.00p | 278.75p | 16210 |
06/03/2017 | 280.00p | 281.45p | 273.72p | 275.00p | 62729 |
03/03/2017 | 275.00p | 277.03p | 270.00p | 272.00p | 19235 |
02/03/2017 | 280.00p | 283.50p | 268.96p | 270.00p | 51949 |
01/03/2017 | 284.25p | 288.32p | 275.00p | 280.00p | 228973 |
28/02/2017 | 285.25p | 293.02p | 280.00p | 281.00p | 71652 |
27/02/2017 | 285.25p | 288.70p | 285.00p | 285.00p | 38179 |
24/02/2017 | 285.25p | 290.00p | 285.00p | 285.00p | 54996 |
23/02/2017 | 295.00p | 298.00p | 286.00p | 286.00p | 61430 |
22/02/2017 | 295.00p | 295.00p | 284.83p | 295.00p | 109667 |
21/02/2017 | 295.00p | 295.00p | 287.13p | 295.00p | 15186 |
20/02/2017 | 295.00p | 295.00p | 286.75p | 291.00p | 24115 |
17/02/2017 | 295.00p | 295.00p | 288.50p | 288.50p | 84560 |
16/02/2017 | 295.00p | 295.00p | 286.18p | 295.00p | 20494 |
15/02/2017 | 295.00p | 295.00p | 287.00p | 287.00p | 20210 |
14/02/2017 | 305.00p | 305.28p | 291.00p | 291.00p | 42775 |
13/02/2017 | 310.00p | 315.00p | 297.00p | 305.00p | 108230 |
10/02/2017 | 305.00p | 308.75p | 295.26p | 300.00p | 31974 |
09/02/2017 | 308.00p | 315.00p | 301.00p | 305.00p | 150463 |
08/02/2017 | 307.00p | 310.00p | 297.26p | 310.00p | 6068 |
07/02/2017 | 309.75p | 310.00p | 295.00p | 310.00p | 11893 |
06/02/2017 | 308.00p | 308.55p | 298.75p | 301.50p | 10491 |
03/02/2017 | 300.00p | 310.00p | 290.00p | 310.00p | 156959 |
02/02/2017 | 300.00p | 310.00p | 284.48p | 310.00p | 17203 |
01/02/2017 | 304.75p | 304.75p | 290.00p | 298.00p | 123145 |
31/01/2017 | 295.50p | 300.88p | 283.50p | 289.25p | 94957 |
30/01/2017 | 302.00p | 306.72p | 293.36p | 294.00p | 26812 |
27/01/2017 | 311.00p | 324.50p | 295.00p | 310.00p | 169597 |
26/01/2017 | 316.75p | 328.13p | 316.75p | 316.75p | 5039 |
25/01/2017 | 320.00p | 330.00p | 316.60p | 320.00p | 55913 |
24/01/2017 | 330.00p | 336.00p | 321.50p | 322.50p | 37250 |
23/01/2017 | 330.00p | 347.50p | 330.00p | 332.25p | 50721 |
20/01/2017 | 330.00p | 360.00p | 325.00p | 344.00p | 2016245 |
19/01/2017 | 310.00p | 330.00p | 302.56p | 330.00p | 51765 |
18/01/2017 | 305.00p | 330.00p | 292.05p | 302.00p | 211710 |
17/01/2017 | 290.00p | 312.84p | 280.66p | 295.00p | 156022 |
16/01/2017 | 266.25p | 290.00p | 265.47p | 286.75p | 52770 |
13/01/2017 | 270.00p | 285.00p | 255.25p | 265.00p | 285952 |
12/01/2017 | 276.00p | 284.75p | 270.00p | 270.00p | 40231 |
11/01/2017 | 275.00p | 279.50p | 272.53p | 278.00p | 45806 |
10/01/2017 | 260.00p | 274.50p | 260.00p | 270.00p | 83424 |
09/01/2017 | 260.00p | 267.75p | 250.97p | 260.50p | 24842 |
06/01/2017 | 240.00p | 260.28p | 240.00p | 256.50p | 76218 |
05/01/2017 | 265.00p | 265.00p | 242.50p | 243.25p | 14857 |
04/01/2017 | 243.00p | 249.25p | 239.25p | 245.25p | 15756 |
03/01/2017 | 257.50p | 257.50p | 238.00p | 240.25p | 68835 |
30/12/2016 | 246.25p | 262.86p | 246.25p | 251.00p | 16639 |
29/12/2016 | 263.00p | 263.00p | 241.38p | 263.00p | 14661 |
28/12/2016 | 236.25p | 260.00p | 236.25p | 258.00p | 4742 |
23/12/2016 | 244.75p | 244.75p | 238.00p | 244.75p | 4076 |
22/12/2016 | 259.75p | 260.00p | 236.96p | 250.00p | 5134 |
21/12/2016 | 245.00p | 252.44p | 236.46p | 244.75p | 4261 |
20/12/2016 | 250.00p | 250.00p | 235.35p | 249.75p | 54193 |
19/12/2016 | 263.00p | 263.00p | 235.00p | 240.00p | 119583 |
16/12/2016 | 250.00p | 260.00p | 245.00p | 250.00p | 915066 |
15/12/2016 | 250.00p | 255.00p | 243.45p | 255.00p | 466199 |
14/12/2016 | 250.00p | 263.00p | 245.00p | 250.00p | 135179 |
13/12/2016 | 250.00p | 263.00p | 250.00p | 250.00p | 63873 |
12/12/2016 | 255.00p | 257.00p | 250.00p | 250.00p | 82322 |
09/12/2016 | 250.00p | 260.00p | 250.00p | 250.00p | 75664 |
08/12/2016 | 250.00p | 258.00p | 250.00p | 252.25p | 7380 |
07/12/2016 | 250.00p | 255.00p | 248.75p | 253.75p | 77450 |
06/12/2016 | 250.00p | 260.00p | 250.00p | 255.00p | 21312 |
05/12/2016 | 250.00p | 262.75p | 250.00p | 255.00p | 32373 |
02/12/2016 | 250.00p | 255.00p | 247.50p | 252.50p | 36390 |
01/12/2016 | 250.00p | 255.00p | 247.50p | 255.00p | 15506 |
30/11/2016 | 245.00p | 250.00p | 245.00p | 245.00p | 9807 |
29/11/2016 | 245.00p | 250.00p | 245.00p | 250.00p | 22365 |
28/11/2016 | 245.00p | 255.38p | 242.00p | 249.75p | 1043818 |
25/11/2016 | 250.00p | 257.10p | 242.50p | 250.00p | 2331 |
24/11/2016 | 240.00p | 248.50p | 240.00p | 244.50p | 16949 |
23/11/2016 | 263.00p | 263.00p | 245.00p | 252.00p | 17672 |
22/11/2016 | 255.00p | 255.00p | 242.50p | 249.75p | 19226 |
21/11/2016 | 245.00p | 256.25p | 236.00p | 241.50p | 52712 |
18/11/2016 | 265.00p | 265.00p | 245.00p | 247.25p | 8499 |
17/11/2016 | 238.00p | 255.08p | 237.63p | 254.75p | 20908 |
16/11/2016 | 246.00p | 259.00p | 245.00p | 245.25p | 46229 |
15/11/2016 | 270.00p | 270.00p | 245.63p | 246.25p | 149610 |
14/11/2016 | 270.00p | 280.36p | 260.00p | 267.25p | 119669 |
11/11/2016 | 269.75p | 275.00p | 264.75p | 269.75p | 23915 |
10/11/2016 | 265.00p | 280.11p | 264.94p | 272.50p | 223924 |
09/11/2016 | 279.25p | 279.25p | 265.00p | 272.75p | 62318 |
08/11/2016 | 277.00p | 291.15p | 275.00p | 275.25p | 29069 |
07/11/2016 | 280.25p | 294.10p | 279.00p | 281.25p | 15632 |
04/11/2016 | 295.00p | 295.00p | 280.00p | 281.25p | 36878 |
03/11/2016 | 300.00p | 306.50p | 282.75p | 282.75p | 49455 |
02/11/2016 | 305.00p | 308.25p | 293.75p | 300.50p | 25382 |
01/11/2016 | 300.00p | 308.00p | 290.25p | 305.00p | 460476 |
31/10/2016 | 292.00p | 306.00p | 292.00p | 300.00p | 39754 |
28/10/2016 | 310.00p | 310.00p | 285.00p | 295.00p | 92825 |
27/10/2016 | 295.00p | 310.00p | 285.00p | 298.75p | 34725 |
26/10/2016 | 330.00p | 330.00p | 295.00p | 300.00p | 334501 |
25/10/2016 | 315.00p | 316.18p | 310.25p | 314.75p | 81354 |
24/10/2016 | 305.00p | 325.00p | 280.50p | 318.50p | 123485 |
21/10/2016 | 280.00p | 297.95p | 280.00p | 280.00p | 14300 |
20/10/2016 | 300.00p | 304.50p | 277.31p | 304.50p | 63976 |
19/10/2016 | 315.00p | 315.00p | 275.00p | 289.75p | 182600 |
18/10/2016 | 300.00p | 310.17p | 300.00p | 305.50p | 66841 |
17/10/2016 | 340.00p | 340.00p | 300.00p | 311.00p | 123781 |
14/10/2016 | 310.00p | 321.10p | 310.00p | 315.00p | 29463 |
13/10/2016 | 325.00p | 325.00p | 311.84p | 315.00p | 71416 |
12/10/2016 | 315.00p | 345.00p | 310.90p | 323.75p | 28879 |
11/10/2016 | 335.00p | 335.00p | 315.25p | 315.25p | 54284 |
10/10/2016 | 320.00p | 343.39p | 315.50p | 323.75p | 370770 |
07/10/2016 | 345.00p | 345.00p | 325.00p | 325.50p | 26721 |
06/10/2016 | 335.00p | 350.00p | 320.00p | 326.25p | 844982 |
05/10/2016 | 310.00p | 350.00p | 310.00p | 333.50p | 234316 |
04/10/2016 | 315.00p | 325.00p | 315.00p | 317.25p | 89076 |
03/10/2016 | 315.00p | 325.00p | 315.00p | 325.00p | 52217 |
30/09/2016 | 325.00p | 332.00p | 310.00p | 320.25p | 90194 |
29/09/2016 | 305.75p | 327.67p | 305.75p | 325.00p | 64415 |
28/09/2016 | 330.00p | 330.00p | 305.82p | 306.00p | 44861 |
27/09/2016 | 311.00p | 320.00p | 311.00p | 313.50p | 438692 |
26/09/2016 | 320.00p | 338.75p | 310.50p | 315.00p | 214692 |
23/09/2016 | 345.00p | 360.00p | 326.40p | 329.25p | 180224 |
22/09/2016 | 291.00p | 366.25p | 290.00p | 366.25p | 260297 |
21/09/2016 | 270.00p | 303.00p | 270.00p | 300.00p | 220448 |
20/09/2016 | 281.00p | 287.00p | 275.00p | 283.00p | 163322 |
19/09/2016 | 285.00p | 290.00p | 253.00p | 285.00p | 120888 |
16/09/2016 | 265.00p | 280.50p | 265.00p | 280.50p | 2667949 |
15/09/2016 | 270.00p | 285.25p | 263.60p | 275.00p | 198009 |
14/09/2016 | 260.00p | 285.00p | 260.00p | 285.00p | 350794 |
13/09/2016 | 265.00p | 270.00p | 258.08p | 266.00p | 314022 |
12/09/2016 | 270.00p | 275.00p | 255.84p | 268.00p | 70940 |
09/09/2016 | 255.00p | 265.00p | 255.00p | 262.75p | 82467 |
08/09/2016 | 258.00p | 270.00p | 251.50p | 265.00p | 214892 |
07/09/2016 | 260.00p | 260.00p | 251.25p | 252.50p | 131274 |
06/09/2016 | 255.00p | 257.20p | 250.00p | 252.00p | 250514 |
05/09/2016 | 258.00p | 267.50p | 254.00p | 260.00p | 5098405 |
02/09/2016 | 261.75p | 268.75p | 256.60p | 265.88p | 55575 |
01/09/2016 | 260.00p | 280.00p | 251.60p | 262.00p | 356039 |
31/08/2016 | 267.00p | 269.25p | 255.00p | 259.75p | 116859 |
30/08/2016 | 275.00p | 275.00p | 265.60p | 270.00p | 62842 |
26/08/2016 | 270.00p | 272.50p | 265.00p | 270.00p | 473436 |
25/08/2016 | 282.00p | 282.00p | 267.50p | 270.00p | 38455 |
24/08/2016 | 270.00p | 280.00p | 255.00p | 270.00p | 137552 |
23/08/2016 | 275.00p | 280.00p | 270.00p | 275.00p | 44457 |
22/08/2016 | 270.00p | 282.95p | 270.00p | 270.00p | 20570 |
19/08/2016 | 276.00p | 281.87p | 270.00p | 270.00p | 91915 |
18/08/2016 | 287.25p | 287.25p | 273.00p | 280.00p | 42124 |
17/08/2016 | 285.00p | 285.00p | 270.00p | 272.25p | 62963 |
16/08/2016 | 262.00p | 286.75p | 262.00p | 282.00p | 164377 |
15/08/2016 | 242.00p | 270.00p | 242.00p | 262.00p | 154014 |
12/08/2016 | 235.00p | 250.00p | 235.00p | 250.00p | 72044 |
11/08/2016 | 230.00p | 236.67p | 230.00p | 235.00p | 193107 |
10/08/2016 | 235.00p | 239.00p | 225.00p | 226.25p | 56336 |
09/08/2016 | 219.00p | 229.00p | 215.00p | 222.00p | 67251 |
08/08/2016 | 215.00p | 219.50p | 215.00p | 219.50p | 47435 |
05/08/2016 | 215.00p | 219.00p | 215.00p | 219.00p | 228532 |
04/08/2016 | 215.00p | 219.75p | 210.00p | 219.75p | 137952 |
03/08/2016 | 225.00p | 225.00p | 207.00p | 212.00p | 40835 |
02/08/2016 | 208.00p | 210.50p | 207.50p | 208.00p | 35103 |
01/08/2016 | 215.00p | 217.50p | 205.00p | 207.00p | 92645 |
29/07/2016 | 235.00p | 235.00p | 215.00p | 215.00p | 26161 |
28/07/2016 | 222.00p | 230.40p | 215.50p | 216.25p | 79055 |
27/07/2016 | 220.25p | 230.00p | 213.61p | 225.00p | 247066 |
26/07/2016 | 225.00p | 232.40p | 223.75p | 225.00p | 101379 |
25/07/2016 | 268.00p | 268.00p | 226.00p | 235.00p | 31131 |
22/07/2016 | 250.00p | 270.00p | 222.00p | 257.00p | 47861 |
21/07/2016 | 238.00p | 250.00p | 224.84p | 236.00p | 58747 |
20/07/2016 | 230.00p | 237.82p | 224.49p | 230.00p | 63414 |
19/07/2016 | 238.00p | 238.00p | 221.78p | 224.00p | 30522 |
18/07/2016 | 226.00p | 234.00p | 210.23p | 222.00p | 47760 |
15/07/2016 | 210.00p | 228.00p | 210.00p | 220.00p | 40809 |
14/07/2016 | 220.00p | 250.00p | 214.00p | 220.00p | 94662 |
13/07/2016 | 214.00p | 223.50p | 208.00p | 210.00p | 20665 |
12/07/2016 | 220.00p | 231.60p | 204.80p | 214.00p | 89528 |
11/07/2016 | 202.00p | 223.40p | 198.56p | 212.00p | 43621 |
08/07/2016 | 232.00p | 240.00p | 210.00p | 220.00p | 36174 |
07/07/2016 | 200.00p | 230.00p | 200.00p | 220.00p | 78530 |
06/07/2016 | 200.00p | 208.00p | 190.00p | 200.00p | 78946 |
05/07/2016 | 194.00p | 204.80p | 186.00p | 191.00p | 42786 |
04/07/2016 | 170.00p | 220.00p | 170.00p | 200.00p | 69681 |
01/07/2016 | 160.00p | 220.00p | 160.00p | 195.00p | 105124 |
30/06/2016 | 150.00p | 180.00p | 150.00p | 166.00p | 27548 |
29/06/2016 | 150.00p | 184.00p | 150.00p | 171.00p | 15737 |
28/06/2016 | 140.00p | 168.00p | 140.00p | 150.00p | 12469 |
27/06/2016 | 150.00p | 174.00p | 131.20p | 144.00p | 41630 |
24/06/2016 | 150.00p | 174.00p | 126.02p | 150.00p | 25086 |
23/06/2016 | 170.00p | 184.00p | 166.00p | 170.00p | 30479 |
22/06/2016 | 170.00p | 178.00p | 163.00p | 165.00p | 26559 |
21/06/2016 | 170.00p | 199.98p | 152.00p | 160.00p | 43682 |
20/06/2016 | 166.00p | 207.60p | 166.00p | 171.00p | 86856 |
*Close Price adjusted for both dividends and splits