Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 812.50p | 820.00p | 800.00p | 820.00p | 2572 |
23/01/2018 | 815.00p | 819.00p | 812.50p | 812.50p | 98006 |
22/01/2018 | 815.00p | 827.00p | 795.30p | 815.00p | 1310 |
19/01/2018 | 830.00p | 840.00p | 795.30p | 815.00p | 6747 |
18/01/2018 | 830.00p | 849.99p | 810.30p | 830.00p | 2616 |
17/01/2018 | 832.50p | 849.99p | 815.30p | 830.00p | 386 |
16/01/2018 | 837.50p | 840.00p | 815.30p | 832.50p | 3258 |
15/01/2018 | 840.00p | 846.50p | 820.00p | 837.50p | 10918 |
12/01/2018 | 840.00p | 847.00p | 820.30p | 840.00p | 118 |
11/01/2018 | 840.00p | 847.75p | 820.30p | 840.00p | 1293 |
10/01/2018 | 840.00p | 849.00p | 826.00p | 840.00p | 3272 |
09/01/2018 | 837.50p | 849.00p | 815.30p | 840.00p | 1533 |
08/01/2018 | 827.50p | 842.00p | 810.00p | 837.50p | 3032 |
05/01/2018 | 817.50p | 835.00p | 806.00p | 827.50p | 2451 |
04/01/2018 | 812.50p | 827.00p | 805.00p | 817.50p | 2075 |
03/01/2018 | 815.00p | 835.00p | 810.00p | 820.00p | 3243 |
02/01/2018 | 790.00p | 830.00p | 780.00p | 815.00p | 1992 |
29/12/2017 | 777.50p | 800.00p | 777.50p | 790.00p | 2350 |
28/12/2017 | 772.50p | 777.50p | 765.00p | 777.50p | 63 |
27/12/2017 | 802.50p | 806.50p | 766.00p | 772.50p | 1621 |
22/12/2017 | 807.50p | 807.50p | 785.30p | 802.50p | 1871 |
21/12/2017 | 807.50p | 818.00p | 790.30p | 807.50p | 6871 |
20/12/2017 | 782.50p | 820.00p | 768.00p | 807.50p | 6358 |
19/12/2017 | 770.00p | 794.00p | 767.55p | 782.50p | 1405 |
18/12/2017 | 802.50p | 802.50p | 750.00p | 770.00p | 6668 |
15/12/2017 | 802.50p | 807.75p | 795.30p | 802.50p | 2378 |
14/12/2017 | 827.50p | 827.50p | 795.00p | 802.50p | 2345 |
13/12/2017 | 830.00p | 839.50p | 817.00p | 827.50p | 1168 |
12/12/2017 | 842.50p | 844.00p | 817.00p | 830.00p | 2800 |
11/12/2017 | 860.00p | 862.00p | 842.11p | 842.50p | 630 |
08/12/2017 | 865.00p | 865.00p | 860.00p | 860.00p | 1650 |
07/12/2017 | 867.50p | 868.00p | 865.00p | 865.00p | 576 |
06/12/2017 | 870.00p | 879.00p | 860.50p | 867.50p | 1260 |
05/12/2017 | 870.00p | 870.00p | 860.00p | 870.00p | 18 |
04/12/2017 | 880.00p | 880.00p | 860.00p | 870.00p | 4248 |
01/12/2017 | 887.50p | 890.00p | 860.40p | 880.00p | 82 |
30/11/2017 | 937.50p | 937.50p | 827.00p | 887.50p | 8989 |
29/11/2017 | 945.00p | 957.00p | 930.30p | 945.00p | 1593 |
28/11/2017 | 940.00p | 960.00p | 935.00p | 945.00p | 2722 |
27/11/2017 | 952.50p | 970.00p | 930.00p | 940.00p | 1052 |
24/11/2017 | 952.50p | 952.50p | 936.00p | 952.50p | 726 |
23/11/2017 | 947.50p | 970.00p | 945.75p | 952.50p | 803 |
22/11/2017 | 920.00p | 963.00p | 920.00p | 950.00p | 3381 |
21/11/2017 | 922.50p | 930.00p | 905.00p | 920.00p | 4706 |
20/11/2017 | 932.50p | 938.12p | 910.00p | 927.50p | 1019 |
17/11/2017 | 945.00p | 950.00p | 915.00p | 932.50p | 3784 |
16/11/2017 | 942.50p | 965.00p | 931.00p | 945.00p | 4313 |
15/11/2017 | 930.00p | 965.00p | 925.00p | 942.50p | 1748 |
14/11/2017 | 920.00p | 934.99p | 906.00p | 930.00p | 4923 |
13/11/2017 | 910.00p | 930.00p | 910.00p | 920.00p | 822 |
10/11/2017 | 910.00p | 910.00p | 900.00p | 910.00p | 201 |
09/11/2017 | 902.50p | 925.00p | 900.00p | 910.00p | 1874 |
08/11/2017 | 900.00p | 918.00p | 900.00p | 902.50p | 1517 |
07/11/2017 | 887.50p | 920.00p | 885.00p | 900.00p | 4135 |
06/11/2017 | 887.50p | 909.99p | 870.00p | 887.50p | 4756 |
03/11/2017 | 885.00p | 905.00p | 875.00p | 887.50p | 3062 |
02/11/2017 | 885.00p | 905.00p | 885.00p | 885.00p | 2500 |
01/11/2017 | 885.00p | 904.99p | 865.30p | 885.00p | 3685 |
31/10/2017 | 895.00p | 900.00p | 870.00p | 885.00p | 2366 |
30/10/2017 | 895.00p | 900.00p | 895.00p | 895.00p | 182 |
27/10/2017 | 905.00p | 905.00p | 895.00p | 895.00p | 100 |
26/10/2017 | 905.00p | 915.00p | 905.00p | 905.00p | 440 |
25/10/2017 | 905.00p | 915.00p | 905.00p | 905.00p | 762 |
24/10/2017 | 905.00p | 915.00p | 885.30p | 905.00p | 2815 |
23/10/2017 | 907.50p | 915.00p | 880.30p | 905.00p | 8191 |
20/10/2017 | 907.50p | 907.75p | 890.30p | 907.50p | 3428 |
19/10/2017 | 907.50p | 909.00p | 890.30p | 907.50p | 2579 |
18/10/2017 | 900.00p | 909.80p | 890.30p | 907.50p | 558 |
17/10/2017 | 900.00p | 915.00p | 880.40p | 900.00p | 3201 |
16/10/2017 | 900.00p | 919.99p | 880.00p | 900.00p | 5942 |
13/10/2017 | 892.50p | 900.00p | 892.50p | 900.00p | 2725 |
12/10/2017 | 877.50p | 892.50p | 877.50p | 892.50p | 1956 |
11/10/2017 | 870.00p | 877.50p | 870.00p | 877.50p | 5439 |
10/10/2017 | 867.50p | 870.00p | 867.50p | 870.00p | 922 |
09/10/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 2258 |
06/10/2017 | 867.50p | 867.50p | 862.50p | 867.50p | 5721 |
05/10/2017 | 870.00p | 870.00p | 865.00p | 867.50p | 1669 |
04/10/2017 | 887.50p | 887.50p | 867.50p | 870.00p | 4202 |
03/10/2017 | 897.50p | 897.50p | 885.00p | 887.50p | 5261 |
02/10/2017 | 897.50p | 897.50p | 887.50p | 897.50p | 905 |
29/09/2017 | 892.50p | 897.50p | 892.50p | 897.50p | 2218 |
28/09/2017 | 897.50p | 897.50p | 892.50p | 892.50p | 270 |
27/09/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 2143 |
26/09/2017 | 895.00p | 897.50p | 895.00p | 897.50p | 7001 |
25/09/2017 | 910.00p | 910.00p | 895.00p | 895.00p | 4757 |
22/09/2017 | 905.00p | 910.00p | 905.00p | 910.00p | 2721 |
21/09/2017 | 907.50p | 907.50p | 905.00p | 905.00p | 1833 |
20/09/2017 | 910.00p | 910.00p | 907.50p | 907.50p | 8630 |
19/09/2017 | 915.00p | 915.00p | 910.00p | 910.00p | 3539 |
18/09/2017 | 917.50p | 917.50p | 915.00p | 915.00p | 3924 |
15/09/2017 | 922.50p | 922.50p | 917.50p | 917.50p | 4035 |
14/09/2017 | 927.50p | 927.50p | 922.50p | 922.50p | 5529 |
13/09/2017 | 897.50p | 927.50p | 897.50p | 927.50p | 2745 |
12/09/2017 | 882.50p | 897.50p | 882.50p | 897.50p | 7323 |
11/09/2017 | 882.50p | 887.50p | 882.50p | 882.50p | 8424 |
08/09/2017 | 882.50p | 882.50p | 882.50p | 882.50p | 2200 |
07/09/2017 | 882.50p | 882.50p | 882.50p | 882.50p | 1980 |
06/09/2017 | 882.50p | 882.50p | 882.50p | 882.50p | 92 |
05/09/2017 | 882.50p | 882.50p | 877.50p | 882.50p | 650 |
04/09/2017 | 882.50p | 882.50p | 882.50p | 882.50p | 1773 |
01/09/2017 | 890.00p | 890.00p | 882.50p | 882.50p | 2200 |
31/08/2017 | 890.00p | 890.00p | 890.00p | 890.00p | 2651 |
30/08/2017 | 890.00p | 890.00p | 890.00p | 890.00p | 249 |
29/08/2017 | 887.50p | 892.50p | 887.50p | 890.00p | 4917 |
25/08/2017 | 907.50p | 907.50p | 887.50p | 887.50p | 2665 |
24/08/2017 | 897.50p | 912.50p | 897.50p | 907.50p | 1794 |
23/08/2017 | 890.00p | 897.50p | 890.00p | 897.50p | 6530 |
22/08/2017 | 867.50p | 897.50p | 867.50p | 897.50p | 5269 |
21/08/2017 | 865.00p | 867.50p | 850.00p | 867.50p | 7102 |
18/08/2017 | 875.00p | 875.00p | 865.00p | 865.00p | 821 |
17/08/2017 | 887.50p | 887.50p | 875.00p | 875.00p | 2580 |
16/08/2017 | 885.00p | 895.00p | 885.00p | 887.50p | 5300 |
15/08/2017 | 855.00p | 885.00p | 855.00p | 885.00p | 21614 |
14/08/2017 | 845.00p | 855.00p | 845.00p | 855.00p | 2159 |
11/08/2017 | 845.00p | 845.00p | 845.00p | 845.00p | 1606 |
10/08/2017 | 845.00p | 845.00p | 845.00p | 845.00p | 3399 |
09/08/2017 | 835.00p | 845.00p | 835.00p | 845.00p | 2604 |
08/08/2017 | 837.50p | 840.00p | 835.00p | 835.00p | 11749 |
07/08/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 964 |
04/08/2017 | 850.00p | 850.00p | 832.50p | 837.50p | 2760 |
03/08/2017 | 852.50p | 857.50p | 850.00p | 850.00p | 542 |
02/08/2017 | 862.50p | 862.50p | 857.50p | 857.50p | 442 |
01/08/2017 | 867.50p | 867.50p | 862.50p | 862.50p | 2160 |
31/07/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 1974 |
28/07/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 571 |
27/07/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 2826 |
26/07/2017 | 867.50p | 867.50p | 865.00p | 867.50p | 3534 |
25/07/2017 | 872.50p | 872.50p | 867.50p | 867.50p | 2510 |
24/07/2017 | 872.50p | 872.50p | 872.50p | 872.50p | 902 |
21/07/2017 | 867.50p | 875.00p | 867.50p | 872.50p | 325 |
20/07/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 12047 |
19/07/2017 | 875.00p | 875.00p | 867.50p | 867.50p | 7210 |
18/07/2017 | 882.50p | 882.50p | 875.00p | 875.00p | 7388 |
17/07/2017 | 887.50p | 887.50p | 882.50p | 882.50p | 3927 |
14/07/2017 | 892.50p | 892.50p | 887.50p | 887.50p | 2892 |
13/07/2017 | 860.00p | 892.50p | 860.00p | 892.50p | 3284 |
12/07/2017 | 842.50p | 860.00p | 842.50p | 860.00p | 2795 |
11/07/2017 | 837.50p | 842.50p | 837.50p | 842.50p | 67637 |
10/07/2017 | 842.50p | 855.00p | 835.00p | 837.50p | 3475 |
07/07/2017 | 857.50p | 857.50p | 855.00p | 855.00p | 1935 |
06/07/2017 | 865.00p | 865.00p | 857.50p | 857.50p | 216 |
05/07/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 1140 |
04/07/2017 | 875.00p | 875.00p | 865.00p | 865.00p | 17781 |
03/07/2017 | 842.50p | 875.00p | 842.50p | 875.00p | 1841 |
30/06/2017 | 837.50p | 842.50p | 835.00p | 842.50p | 4293 |
29/06/2017 | 847.50p | 847.50p | 832.50p | 837.50p | 7304 |
28/06/2017 | 880.00p | 880.00p | 847.50p | 847.50p | 5274 |
27/06/2017 | 880.00p | 880.00p | 880.00p | 880.00p | 1486 |
26/06/2017 | 880.00p | 880.00p | 880.00p | 880.00p | 1860 |
23/06/2017 | 877.50p | 880.00p | 877.50p | 880.00p | 4118 |
22/06/2017 | 877.50p | 877.50p | 852.50p | 877.50p | 0 |
21/06/2017 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
20/06/2017 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
19/06/2017 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
16/06/2017 | 852.50p | 875.00p | 835.85p | 852.50p | 735 |
15/06/2017 | 847.50p | 870.00p | 830.00p | 852.50p | 1885 |
14/06/2017 | 830.00p | 865.00p | 830.00p | 847.50p | 4750 |
13/06/2017 | 825.00p | 844.00p | 806.20p | 830.00p | 7188 |
12/06/2017 | 837.50p | 844.99p | 805.00p | 825.00p | 4888 |
09/06/2017 | 832.50p | 855.00p | 832.50p | 835.00p | 523 |
08/06/2017 | 822.50p | 849.99p | 805.00p | 832.50p | 13750 |
07/06/2017 | 832.50p | 839.99p | 810.00p | 822.50p | 5162 |
06/06/2017 | 847.50p | 849.99p | 816.20p | 832.50p | 4205 |
05/06/2017 | 862.50p | 877.00p | 837.66p | 847.50p | 3781 |
02/06/2017 | 867.50p | 880.00p | 840.00p | 862.50p | 2029 |
01/06/2017 | 880.00p | 890.00p | 842.00p | 867.50p | 10980 |
31/05/2017 | 870.00p | 890.00p | 870.00p | 880.00p | 2609 |
30/05/2017 | 870.00p | 880.00p | 850.00p | 870.00p | 4452 |
26/05/2017 | 892.50p | 892.50p | 865.00p | 870.00p | 3007 |
25/05/2017 | 872.50p | 899.00p | 863.50p | 892.50p | 3565 |
24/05/2017 | 857.50p | 884.00p | 845.00p | 872.50p | 3085 |
23/05/2017 | 857.50p | 869.75p | 845.00p | 857.50p | 1656 |
22/05/2017 | 857.50p | 862.50p | 857.50p | 857.50p | 0 |
19/05/2017 | 857.50p | 874.99p | 845.00p | 857.50p | 3600 |
18/05/2017 | 877.50p | 877.50p | 844.50p | 857.50p | 1791 |
17/05/2017 | 877.50p | 900.00p | 860.00p | 877.50p | 3930 |
16/05/2017 | 880.00p | 900.00p | 860.00p | 877.50p | 1778 |
15/05/2017 | 882.50p | 900.00p | 867.00p | 880.00p | 2925 |
12/05/2017 | 877.50p | 899.00p | 866.20p | 882.50p | 5808 |
11/05/2017 | 882.50p | 900.00p | 857.00p | 877.50p | 5298 |
10/05/2017 | 880.00p | 900.00p | 880.00p | 882.50p | 1713 |
09/05/2017 | 885.00p | 904.99p | 876.00p | 880.00p | 3215 |
08/05/2017 | 895.00p | 915.00p | 885.00p | 885.00p | 6035 |
05/05/2017 | 892.50p | 910.00p | 889.00p | 895.00p | 1954 |
04/05/2017 | 907.50p | 925.00p | 892.50p | 892.50p | 2596 |
03/05/2017 | 915.00p | 925.00p | 890.00p | 907.50p | 7911 |
02/05/2017 | 912.50p | 925.00p | 891.00p | 915.00p | 5948 |
28/04/2017 | 892.50p | 920.00p | 892.50p | 912.50p | 4676 |
27/04/2017 | 892.50p | 904.00p | 880.00p | 892.50p | 4001 |
26/04/2017 | 872.50p | 905.00p | 872.50p | 892.50p | 2451 |
25/04/2017 | 865.00p | 885.00p | 856.20p | 872.50p | 3191 |
24/04/2017 | 865.00p | 885.00p | 849.00p | 865.00p | 367 |
21/04/2017 | 860.00p | 880.00p | 841.20p | 865.00p | 1661 |
20/04/2017 | 860.00p | 885.00p | 842.00p | 860.00p | 6968 |
19/04/2017 | 845.00p | 878.00p | 831.75p | 860.00p | 4275 |
18/04/2017 | 847.50p | 860.00p | 831.00p | 845.00p | 6140 |
13/04/2017 | 847.50p | 861.50p | 831.00p | 847.50p | 2747 |
12/04/2017 | 847.50p | 862.00p | 830.00p | 847.50p | 11100 |
11/04/2017 | 842.50p | 855.00p | 826.00p | 847.50p | 5888 |
10/04/2017 | 830.00p | 860.00p | 810.00p | 842.50p | 6591 |
*Close Price adjusted for both dividends and splits