Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 279.00p | 282.00p | 275.00p | 275.00p | 12460 |
15/01/2018 | 270.00p | 284.00p | 270.00p | 279.00p | 87568 |
12/01/2018 | 282.00p | 284.24p | 274.00p | 280.00p | 123137 |
11/01/2018 | 275.00p | 284.00p | 275.00p | 280.00p | 43793 |
10/01/2018 | 282.00p | 282.00p | 267.23p | 275.00p | 22658 |
09/01/2018 | 275.00p | 282.00p | 271.45p | 275.50p | 25420 |
08/01/2018 | 280.00p | 280.00p | 278.25p | 280.00p | 31070 |
05/01/2018 | 276.00p | 284.13p | 275.00p | 280.00p | 95396 |
04/01/2018 | 276.00p | 281.25p | 273.15p | 280.00p | 78021 |
03/01/2018 | 280.00p | 289.13p | 272.10p | 280.00p | 165623 |
02/01/2018 | 260.00p | 282.25p | 260.00p | 281.00p | 75008 |
29/12/2017 | 269.75p | 277.00p | 262.05p | 277.00p | 18091 |
28/12/2017 | 265.00p | 270.00p | 262.39p | 264.75p | 27913 |
27/12/2017 | 268.00p | 277.00p | 267.00p | 267.00p | 27353 |
22/12/2017 | 276.75p | 276.75p | 275.00p | 276.75p | 50860 |
21/12/2017 | 275.00p | 275.00p | 270.00p | 272.38p | 26051 |
20/12/2017 | 278.00p | 278.00p | 262.66p | 275.00p | 12563 |
19/12/2017 | 271.00p | 285.03p | 265.00p | 266.00p | 48238 |
18/12/2017 | 275.00p | 280.00p | 270.00p | 270.25p | 37911 |
15/12/2017 | 281.25p | 282.25p | 263.75p | 270.00p | 11525 |
14/12/2017 | 260.00p | 269.88p | 256.50p | 256.50p | 6127 |
13/12/2017 | 274.00p | 274.00p | 259.00p | 260.00p | 10012 |
12/12/2017 | 261.00p | 284.25p | 260.00p | 267.75p | 14575 |
11/12/2017 | 289.25p | 289.50p | 265.00p | 270.00p | 58584 |
08/12/2017 | 282.50p | 284.50p | 271.25p | 277.25p | 20720 |
07/12/2017 | 270.25p | 283.75p | 270.00p | 283.75p | 6826 |
06/12/2017 | 277.75p | 286.57p | 270.00p | 270.00p | 1490 |
05/12/2017 | 284.25p | 284.75p | 273.25p | 277.38p | 10716 |
04/12/2017 | 290.00p | 290.00p | 273.25p | 273.25p | 16385 |
01/12/2017 | 280.00p | 299.25p | 272.62p | 285.25p | 16741 |
30/11/2017 | 276.00p | 277.40p | 276.00p | 276.00p | 1991 |
29/11/2017 | 280.00p | 283.25p | 275.00p | 275.00p | 27561 |
28/11/2017 | 294.75p | 294.75p | 280.00p | 281.25p | 21522 |
27/11/2017 | 282.50p | 295.00p | 282.50p | 282.50p | 21653 |
24/11/2017 | 294.00p | 295.68p | 285.00p | 285.00p | 21371 |
23/11/2017 | 296.00p | 304.96p | 293.00p | 293.00p | 11185 |
22/11/2017 | 295.71p | 298.33p | 294.63p | 297.25p | 13178 |
21/11/2017 | 293.00p | 296.63p | 293.00p | 295.00p | 6139 |
20/11/2017 | 295.00p | 305.81p | 293.00p | 301.87p | 17515 |
17/11/2017 | 300.00p | 303.38p | 293.00p | 293.00p | 65883 |
16/11/2017 | 301.00p | 306.00p | 296.00p | 297.00p | 41525 |
15/11/2017 | 300.00p | 306.29p | 300.00p | 305.00p | 25931 |
14/11/2017 | 296.25p | 301.65p | 296.00p | 301.50p | 31333 |
13/11/2017 | 318.50p | 318.50p | 296.00p | 296.75p | 75859 |
10/11/2017 | 305.00p | 321.22p | 305.00p | 305.00p | 12331 |
09/11/2017 | 315.50p | 320.00p | 306.02p | 310.50p | 27900 |
08/11/2017 | 325.00p | 330.00p | 315.00p | 320.00p | 62002 |
07/11/2017 | 315.00p | 325.00p | 315.00p | 325.00p | 59286 |
06/11/2017 | 297.25p | 315.00p | 297.25p | 315.00p | 54946 |
03/11/2017 | 295.00p | 302.11p | 295.00p | 298.50p | 5355 |
02/11/2017 | 295.00p | 297.99p | 295.00p | 295.00p | 10228 |
01/11/2017 | 295.00p | 302.50p | 295.00p | 300.00p | 13245 |
31/10/2017 | 290.25p | 301.73p | 290.25p | 299.00p | 19097 |
30/10/2017 | 290.25p | 302.49p | 290.25p | 299.00p | 28011 |
27/10/2017 | 290.25p | 301.23p | 290.25p | 298.87p | 13868 |
26/10/2017 | 300.00p | 304.85p | 290.00p | 290.00p | 19651 |
25/10/2017 | 303.00p | 307.00p | 300.50p | 307.00p | 16595 |
24/10/2017 | 313.50p | 313.50p | 304.00p | 310.00p | 18629 |
23/10/2017 | 310.00p | 316.36p | 305.36p | 315.00p | 12095 |
20/10/2017 | 322.75p | 322.75p | 308.60p | 310.00p | 12510 |
19/10/2017 | 315.00p | 322.19p | 314.00p | 315.00p | 40840 |
18/10/2017 | 309.00p | 320.03p | 305.00p | 314.00p | 98039 |
17/10/2017 | 328.00p | 331.50p | 310.00p | 314.00p | 64179 |
16/10/2017 | 315.00p | 335.00p | 310.00p | 334.00p | 2600031 |
13/10/2017 | 325.00p | 329.75p | 321.25p | 321.25p | 9812 |
12/10/2017 | 335.00p | 344.00p | 325.00p | 325.00p | 9547 |
11/10/2017 | 324.25p | 324.25p | 321.00p | 321.00p | 5256 |
10/10/2017 | 320.25p | 324.75p | 320.25p | 324.13p | 7638 |
09/10/2017 | 315.25p | 320.00p | 312.00p | 320.00p | 26973 |
06/10/2017 | 330.00p | 330.00p | 315.00p | 315.00p | 20626 |
05/10/2017 | 330.25p | 330.25p | 321.50p | 321.50p | 6824 |
04/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 5231 |
03/10/2017 | 335.00p | 336.75p | 325.00p | 325.00p | 5069 |
02/10/2017 | 343.00p | 342.50p | 327.25p | 342.50p | 25340 |
29/09/2017 | 343.00p | 350.00p | 327.25p | 327.25p | 7053 |
28/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1500 |
27/09/2017 | 337.50p | 351.75p | 335.00p | 335.00p | 19751 |
26/09/2017 | 335.00p | 347.75p | 324.50p | 334.50p | 46859 |
25/09/2017 | 309.75p | 335.00p | 295.00p | 335.00p | 67491 |
22/09/2017 | 295.75p | 305.75p | 295.75p | 305.75p | 40211 |
21/09/2017 | 296.25p | 296.25p | 286.00p | 291.00p | 8699 |
20/09/2017 | 281.00p | 296.00p | 281.00p | 290.00p | 15483 |
19/09/2017 | 276.25p | 287.50p | 276.25p | 280.00p | 1318 |
18/09/2017 | 290.00p | 294.75p | 275.25p | 282.25p | 6251 |
15/09/2017 | 279.00p | 282.00p | 279.00p | 282.00p | 13996 |
14/09/2017 | 285.00p | 285.00p | 279.00p | 279.00p | 35050 |
13/09/2017 | 284.75p | 286.25p | 282.50p | 284.63p | 7153 |
12/09/2017 | 283.50p | 292.50p | 280.00p | 292.50p | 14044 |
11/09/2017 | 285.75p | 289.75p | 280.75p | 289.75p | 441 |
08/09/2017 | 285.75p | 287.25p | 285.00p | 285.00p | 21689 |
07/09/2017 | 282.00p | 289.00p | 282.00p | 289.00p | 2039 |
06/09/2017 | 279.00p | 287.00p | 279.00p | 287.00p | 6270 |
05/09/2017 | 280.00p | 285.00p | 277.25p | 280.00p | 11041 |
04/09/2017 | 258.00p | 285.00p | 258.00p | 280.00p | 30484 |
01/09/2017 | 260.00p | 260.00p | 255.00p | 260.00p | 13011 |
31/08/2017 | 264.50p | 267.25p | 264.50p | 267.25p | 3169 |
30/08/2017 | 255.00p | 262.00p | 255.00p | 261.00p | 12974 |
29/08/2017 | 255.00p | 259.75p | 255.00p | 255.12p | 2667 |
25/08/2017 | 250.00p | 255.00p | 246.25p | 252.62p | 10753 |
24/08/2017 | 256.00p | 255.00p | 252.62p | 252.62p | 15057 |
23/08/2017 | 256.00p | 256.00p | 250.00p | 255.00p | 2953 |
22/08/2017 | 250.00p | 255.00p | 250.00p | 251.25p | 2000 |
21/08/2017 | 256.00p | 260.00p | 242.75p | 253.75p | 24224 |
18/08/2017 | 242.75p | 260.00p | 242.75p | 245.50p | 19440 |
17/08/2017 | 259.75p | 260.00p | 242.00p | 242.00p | 3002 |
16/08/2017 | 259.75p | 259.75p | 252.50p | 252.50p | 1142 |
15/08/2017 | 260.00p | 260.00p | 251.50p | 251.50p | 2094 |
14/08/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 159 |
11/08/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 49 |
10/08/2017 | 241.00p | 241.00p | 241.00p | 241.00p | 206 |
09/08/2017 | 241.00p | 260.00p | 241.00p | 260.00p | 565 |
08/08/2017 | 259.75p | 259.75p | 249.00p | 251.00p | 2339 |
07/08/2017 | 245.00p | 245.75p | 245.00p | 245.75p | 2335 |
04/08/2017 | 260.00p | 260.00p | 252.50p | 252.50p | 5 |
03/08/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 355 |
02/08/2017 | 252.00p | 255.00p | 252.50p | 255.00p | 3728 |
01/08/2017 | 252.00p | 252.50p | 250.00p | 252.50p | 1213 |
31/07/2017 | 259.75p | 259.75p | 259.75p | 259.75p | 314 |
28/07/2017 | 245.00p | 259.75p | 245.00p | 255.00p | 5377 |
27/07/2017 | 258.00p | 260.00p | 250.00p | 255.00p | 13757 |
26/07/2017 | 255.00p | 259.75p | 255.00p | 259.00p | 932 |
25/07/2017 | 256.00p | 256.00p | 255.00p | 255.00p | 1005 |
24/07/2017 | 252.00p | 257.25p | 248.00p | 257.25p | 8538 |
21/07/2017 | 248.50p | 250.00p | 248.50p | 250.00p | 87 |
20/07/2017 | 254.25p | 254.50p | 245.00p | 249.75p | 7109 |
19/07/2017 | 257.00p | 257.00p | 251.00p | 255.00p | 5054 |
18/07/2017 | 257.00p | 257.00p | 257.00p | 257.00p | 71 |
17/07/2017 | 252.00p | 252.00p | 245.00p | 245.00p | 5967 |
14/07/2017 | 259.75p | 259.75p | 250.00p | 250.00p | 2215 |
13/07/2017 | 257.00p | 257.00p | 250.00p | 250.00p | 3794 |
12/07/2017 | 260.00p | 270.00p | 250.00p | 250.00p | 19661 |
11/07/2017 | 252.00p | 258.00p | 255.00p | 255.00p | 4508 |
10/07/2017 | 252.00p | 258.00p | 253.00p | 258.00p | 5001 |
07/07/2017 | 252.00p | 259.75p | 252.00p | 253.00p | 2214 |
06/07/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 1572 |
05/07/2017 | 254.00p | 255.00p | 252.00p | 253.50p | 5617 |
04/07/2017 | 247.00p | 253.50p | 246.00p | 246.00p | 993 |
03/07/2017 | 252.00p | 255.00p | 236.75p | 252.50p | 12481 |
30/06/2017 | 252.00p | 254.75p | 252.00p | 254.75p | 2125 |
29/06/2017 | 250.00p | 251.00p | 249.00p | 251.00p | 2500 |
28/06/2017 | 244.50p | 252.00p | 244.50p | 248.50p | 8322 |
27/06/2017 | 248.25p | 248.25p | 236.75p | 244.25p | 1638 |
26/06/2017 | 241.75p | 254.75p | 241.75p | 249.50p | 10600 |
23/06/2017 | 239.50p | 241.88p | 238.00p | 241.88p | 11618 |
22/06/2017 | 250.00p | 250.00p | 240.00p | 240.00p | 23136 |
21/06/2017 | 255.00p | 255.00p | 245.00p | 247.00p | 9946 |
20/06/2017 | 269.00p | 269.00p | 258.87p | 258.87p | 33846 |
19/06/2017 | 270.25p | 270.25p | 262.50p | 262.50p | 14060 |
16/06/2017 | 284.75p | 284.75p | 271.50p | 272.75p | 112287 |
15/06/2017 | 270.00p | 277.38p | 270.00p | 271.00p | 26981 |
14/06/2017 | 270.25p | 285.00p | 270.00p | 270.00p | 54321 |
13/06/2017 | 270.25p | 281.31p | 270.00p | 277.62p | 11611 |
12/06/2017 | 280.25p | 294.50p | 280.00p | 282.50p | 12597 |
09/06/2017 | 281.00p | 288.50p | 276.10p | 282.75p | 23830 |
08/06/2017 | 294.75p | 294.75p | 281.00p | 281.00p | 127993 |
07/06/2017 | 290.00p | 290.99p | 276.74p | 290.00p | 21716 |
06/06/2017 | 281.25p | 289.61p | 279.06p | 281.25p | 11362 |
05/06/2017 | 289.75p | 295.00p | 270.00p | 270.00p | 18197 |
02/06/2017 | 289.25p | 293.05p | 272.16p | 290.00p | 53361 |
01/06/2017 | 261.00p | 285.00p | 261.00p | 280.75p | 36964 |
31/05/2017 | 270.00p | 271.00p | 267.33p | 270.50p | 38001 |
30/05/2017 | 268.00p | 277.50p | 265.00p | 270.88p | 36391 |
26/05/2017 | 260.00p | 273.83p | 260.00p | 270.00p | 96848 |
25/05/2017 | 268.00p | 277.00p | 258.50p | 268.00p | 56687 |
24/05/2017 | 266.00p | 268.96p | 257.77p | 264.25p | 44262 |
23/05/2017 | 262.00p | 267.74p | 258.00p | 258.00p | 63459 |
22/05/2017 | 268.50p | 270.13p | 264.32p | 265.00p | 26953 |
19/05/2017 | 269.00p | 270.45p | 268.84p | 269.00p | 43419 |
18/05/2017 | 271.00p | 273.68p | 265.00p | 269.00p | 16714 |
17/05/2017 | 277.50p | 287.88p | 270.00p | 271.88p | 29656 |
16/05/2017 | 278.00p | 282.20p | 277.50p | 277.50p | 39264 |
15/05/2017 | 280.00p | 288.16p | 275.00p | 275.00p | 14271 |
12/05/2017 | 281.25p | 283.91p | 276.14p | 279.00p | 94041 |
11/05/2017 | 279.00p | 285.65p | 278.50p | 283.12p | 3141 |
10/05/2017 | 280.00p | 284.77p | 278.13p | 282.50p | 8156 |
09/05/2017 | 275.00p | 283.44p | 275.00p | 275.00p | 8150 |
08/05/2017 | 280.00p | 283.52p | 279.95p | 280.00p | 8191 |
05/05/2017 | 275.00p | 286.63p | 275.00p | 275.00p | 36519 |
04/05/2017 | 280.75p | 285.70p | 275.25p | 275.25p | 9666 |
03/05/2017 | 281.00p | 288.03p | 275.00p | 275.00p | 45900 |
02/05/2017 | 275.25p | 289.00p | 275.25p | 289.00p | 22229 |
28/04/2017 | 289.00p | 289.00p | 276.05p | 277.50p | 120090 |
27/04/2017 | 288.75p | 288.75p | 280.00p | 288.75p | 18317 |
26/04/2017 | 289.50p | 292.75p | 281.00p | 286.75p | 26359 |
25/04/2017 | 300.00p | 304.20p | 289.42p | 292.62p | 28002 |
24/04/2017 | 289.75p | 300.00p | 288.17p | 300.00p | 9490 |
21/04/2017 | 295.00p | 300.00p | 285.25p | 290.12p | 25445 |
20/04/2017 | 300.25p | 308.44p | 291.25p | 295.62p | 43406 |
19/04/2017 | 309.50p | 309.50p | 295.50p | 300.00p | 63045 |
18/04/2017 | 310.00p | 310.00p | 300.00p | 300.00p | 29897 |
13/04/2017 | 310.00p | 330.75p | 307.00p | 309.50p | 148253 |
12/04/2017 | 300.00p | 304.57p | 294.14p | 300.00p | 28372 |
11/04/2017 | 296.00p | 304.75p | 293.00p | 304.75p | 29691 |
10/04/2017 | 301.75p | 301.75p | 292.69p | 297.00p | 21842 |
07/04/2017 | 295.00p | 300.31p | 285.00p | 297.00p | 35354 |
06/04/2017 | 300.00p | 303.20p | 295.00p | 295.00p | 44290 |
05/04/2017 | 305.00p | 307.75p | 295.42p | 297.00p | 41783 |
04/04/2017 | 307.75p | 309.00p | 298.87p | 307.75p | 22076 |
03/04/2017 | 307.00p | 310.00p | 302.62p | 308.75p | 115084 |
31/03/2017 | 300.25p | 309.09p | 300.25p | 300.25p | 49048 |
*Close Price adjusted for both dividends and splits