Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2018 | 412.00p | 414.00p | 407.00p | 409.00p | 15871 |
24/01/2018 | 406.00p | 415.00p | 406.00p | 409.00p | 141612 |
23/01/2018 | 420.00p | 420.00p | 410.00p | 410.00p | 70560 |
22/01/2018 | 437.00p | 437.00p | 417.00p | 417.00p | 59547 |
19/01/2018 | 438.00p | 440.00p | 428.00p | 429.00p | 6053 |
18/01/2018 | 431.00p | 439.00p | 431.00p | 433.00p | 2877 |
17/01/2018 | 431.00p | 435.00p | 430.03p | 431.50p | 1483 |
16/01/2018 | 428.00p | 434.54p | 428.00p | 430.00p | 44402 |
15/01/2018 | 438.00p | 440.00p | 428.00p | 437.00p | 25568 |
12/01/2018 | 418.00p | 440.00p | 415.00p | 440.00p | 25797 |
11/01/2018 | 411.00p | 420.00p | 411.00p | 420.00p | 4882 |
10/01/2018 | 423.00p | 425.48p | 415.00p | 420.00p | 7808 |
09/01/2018 | 424.00p | 439.00p | 418.80p | 424.00p | 25724 |
08/01/2018 | 420.00p | 430.00p | 416.88p | 430.00p | 218677 |
05/01/2018 | 403.00p | 423.00p | 403.00p | 423.00p | 15813 |
04/01/2018 | 413.00p | 414.00p | 401.00p | 411.00p | 15494 |
03/01/2018 | 398.00p | 410.00p | 392.70p | 409.00p | 18878 |
02/01/2018 | 407.00p | 407.00p | 399.00p | 403.00p | 22398 |
29/12/2017 | 403.00p | 410.00p | 403.00p | 410.00p | 7616 |
28/12/2017 | 402.00p | 409.50p | 402.00p | 406.25p | 17919 |
27/12/2017 | 402.00p | 403.75p | 401.00p | 403.75p | 17682 |
22/12/2017 | 403.00p | 403.00p | 400.00p | 401.00p | 4531 |
21/12/2017 | 395.00p | 410.00p | 394.50p | 409.50p | 5388 |
20/12/2017 | 391.50p | 403.50p | 389.50p | 397.00p | 15797 |
19/12/2017 | 393.25p | 411.50p | 385.25p | 390.50p | 12938 |
18/12/2017 | 407.00p | 412.00p | 404.80p | 405.75p | 8555 |
15/12/2017 | 368.25p | 410.00p | 368.25p | 404.25p | 73881 |
14/12/2017 | 388.25p | 388.25p | 368.07p | 377.50p | 9186 |
13/12/2017 | 384.00p | 386.00p | 365.00p | 380.00p | 41209 |
12/12/2017 | 386.25p | 388.00p | 370.75p | 384.00p | 14813 |
11/12/2017 | 380.00p | 391.50p | 375.00p | 384.25p | 12086 |
08/12/2017 | 382.50p | 395.00p | 382.50p | 389.00p | 123956 |
07/12/2017 | 381.50p | 390.00p | 376.75p | 390.00p | 31089 |
06/12/2017 | 387.00p | 391.72p | 380.00p | 386.00p | 40275 |
05/12/2017 | 395.00p | 395.00p | 377.97p | 387.00p | 230639 |
04/12/2017 | 425.00p | 429.00p | 415.00p | 423.00p | 13316 |
01/12/2017 | 420.00p | 430.00p | 414.50p | 425.00p | 4403 |
30/11/2017 | 422.75p | 425.00p | 412.50p | 419.00p | 41469 |
29/11/2017 | 416.00p | 421.75p | 416.00p | 419.75p | 19212 |
28/11/2017 | 413.25p | 421.00p | 411.31p | 412.75p | 2372 |
27/11/2017 | 415.00p | 425.23p | 402.50p | 410.00p | 33477 |
24/11/2017 | 424.75p | 430.55p | 410.25p | 410.25p | 8479 |
23/11/2017 | 434.00p | 435.00p | 411.00p | 420.00p | 101044 |
22/11/2017 | 441.00p | 441.25p | 432.25p | 434.00p | 8273 |
21/11/2017 | 437.25p | 438.00p | 421.75p | 431.00p | 35121 |
20/11/2017 | 442.50p | 450.00p | 435.00p | 438.00p | 6454 |
17/11/2017 | 443.25p | 444.24p | 435.25p | 435.25p | 9525 |
16/11/2017 | 455.00p | 455.00p | 440.00p | 440.00p | 5542 |
15/11/2017 | 451.50p | 464.75p | 440.78p | 455.00p | 22207 |
14/11/2017 | 461.00p | 462.87p | 453.75p | 458.50p | 333659 |
13/11/2017 | 460.00p | 460.00p | 452.58p | 460.00p | 294071 |
10/11/2017 | 463.25p | 463.25p | 450.75p | 460.00p | 23397 |
09/11/2017 | 465.25p | 475.15p | 451.50p | 451.50p | 15446 |
08/11/2017 | 470.00p | 480.12p | 467.83p | 479.50p | 6981 |
07/11/2017 | 472.75p | 512.00p | 460.50p | 476.25p | 25149 |
06/11/2017 | 459.50p | 472.50p | 455.50p | 472.50p | 32517 |
03/11/2017 | 469.75p | 471.00p | 462.82p | 471.00p | 8219 |
02/11/2017 | 467.75p | 471.12p | 450.00p | 450.00p | 11467 |
01/11/2017 | 459.00p | 467.00p | 450.25p | 464.50p | 16350 |
31/10/2017 | 446.75p | 458.00p | 446.75p | 453.25p | 12695 |
30/10/2017 | 450.00p | 484.50p | 447.25p | 451.50p | 32814 |
27/10/2017 | 434.75p | 447.25p | 430.55p | 445.50p | 12583 |
26/10/2017 | 443.50p | 443.75p | 435.00p | 443.75p | 43492 |
25/10/2017 | 433.75p | 444.60p | 433.75p | 441.50p | 184603 |
24/10/2017 | 435.50p | 448.50p | 435.50p | 447.25p | 16008 |
23/10/2017 | 425.75p | 432.00p | 425.00p | 432.00p | 7538 |
20/10/2017 | 433.50p | 444.25p | 425.00p | 433.75p | 395896 |
19/10/2017 | 434.00p | 437.75p | 426.00p | 435.00p | 5379 |
18/10/2017 | 427.75p | 445.50p | 424.52p | 436.75p | 44550 |
17/10/2017 | 440.00p | 449.75p | 434.75p | 439.00p | 30252 |
16/10/2017 | 454.50p | 454.50p | 442.94p | 446.50p | 287407 |
13/10/2017 | 445.00p | 454.50p | 445.00p | 450.00p | 16148 |
12/10/2017 | 451.00p | 451.00p | 441.75p | 445.50p | 9585 |
11/10/2017 | 451.00p | 451.00p | 446.50p | 450.00p | 12587 |
10/10/2017 | 469.00p | 469.00p | 451.25p | 455.00p | 18184 |
09/10/2017 | 481.25p | 481.25p | 465.25p | 469.00p | 7735 |
06/10/2017 | 499.00p | 499.00p | 480.00p | 481.00p | 2644 |
05/10/2017 | 487.50p | 496.25p | 485.50p | 485.50p | 4381 |
04/10/2017 | 492.25p | 500.00p | 485.25p | 486.00p | 7278 |
03/10/2017 | 505.50p | 511.50p | 484.50p | 492.75p | 21487 |
02/10/2017 | 483.00p | 510.00p | 480.75p | 509.00p | 29286 |
29/09/2017 | 459.75p | 486.25p | 456.25p | 486.25p | 14970 |
28/09/2017 | 455.25p | 460.00p | 455.00p | 459.00p | 1740 |
27/09/2017 | 456.50p | 459.75p | 454.75p | 456.25p | 1635 |
26/09/2017 | 457.50p | 457.75p | 453.00p | 455.00p | 12348 |
25/09/2017 | 447.00p | 460.00p | 446.25p | 450.50p | 9683 |
22/09/2017 | 447.75p | 458.75p | 447.75p | 455.00p | 4731 |
21/09/2017 | 449.50p | 452.50p | 448.00p | 450.00p | 8029 |
20/09/2017 | 448.75p | 453.75p | 448.75p | 453.75p | 4220 |
19/09/2017 | 454.25p | 454.50p | 447.75p | 451.25p | 47957 |
18/09/2017 | 449.25p | 450.00p | 446.50p | 448.25p | 10223 |
15/09/2017 | 443.00p | 449.75p | 439.75p | 446.50p | 75134 |
14/09/2017 | 432.75p | 441.25p | 430.00p | 437.25p | 14987 |
13/09/2017 | 435.00p | 437.00p | 435.00p | 437.00p | 2188 |
12/09/2017 | 449.75p | 449.75p | 428.75p | 428.75p | 13529 |
11/09/2017 | 420.25p | 445.00p | 420.25p | 443.75p | 11662 |
08/09/2017 | 438.00p | 438.00p | 430.50p | 433.25p | 1048 |
07/09/2017 | 444.75p | 444.75p | 436.75p | 438.25p | 2296 |
06/09/2017 | 449.75p | 449.75p | 432.25p | 439.50p | 5445 |
05/09/2017 | 425.75p | 432.50p | 425.75p | 428.25p | 3938 |
04/09/2017 | 450.00p | 450.00p | 424.25p | 437.25p | 373 |
01/09/2017 | 449.75p | 449.75p | 427.25p | 437.75p | 3668 |
31/08/2017 | 425.75p | 438.00p | 425.75p | 435.00p | 37796 |
30/08/2017 | 442.25p | 445.00p | 435.25p | 437.00p | 47162 |
29/08/2017 | 430.25p | 435.75p | 430.25p | 434.00p | 6836 |
25/08/2017 | 425.50p | 436.75p | 425.50p | 435.00p | 27864 |
24/08/2017 | 432.75p | 435.25p | 430.00p | 435.25p | 12634 |
23/08/2017 | 431.50p | 432.00p | 426.50p | 432.00p | 2635 |
22/08/2017 | 432.00p | 438.75p | 427.00p | 431.00p | 5261 |
21/08/2017 | 430.50p | 431.50p | 425.00p | 426.00p | 5496 |
18/08/2017 | 449.75p | 449.75p | 425.75p | 430.00p | 12351 |
17/08/2017 | 441.00p | 449.50p | 439.00p | 440.50p | 12963 |
16/08/2017 | 446.50p | 450.00p | 440.00p | 449.50p | 16619 |
15/08/2017 | 452.50p | 453.75p | 430.00p | 448.25p | 58747 |
14/08/2017 | 478.00p | 485.00p | 475.00p | 485.00p | 12411 |
11/08/2017 | 473.00p | 478.75p | 470.00p | 473.75p | 12213 |
10/08/2017 | 480.50p | 484.00p | 472.00p | 472.00p | 8667 |
09/08/2017 | 482.25p | 485.50p | 477.25p | 482.25p | 6301 |
08/08/2017 | 488.25p | 490.75p | 481.25p | 481.25p | 2559 |
07/08/2017 | 492.00p | 498.00p | 477.00p | 480.00p | 5350 |
04/08/2017 | 499.00p | 499.75p | 495.75p | 495.75p | 18029 |
03/08/2017 | 494.00p | 500.00p | 493.50p | 496.00p | 49123 |
02/08/2017 | 495.00p | 496.00p | 488.00p | 494.00p | 6643 |
01/08/2017 | 499.00p | 499.00p | 487.25p | 495.00p | 13434 |
31/07/2017 | 495.00p | 496.25p | 490.50p | 494.00p | 15621 |
28/07/2017 | 489.75p | 495.00p | 489.25p | 493.50p | 8535 |
27/07/2017 | 489.50p | 490.00p | 485.00p | 490.00p | 16404 |
26/07/2017 | 485.00p | 489.50p | 485.00p | 485.00p | 20158 |
25/07/2017 | 479.50p | 484.25p | 479.50p | 483.00p | 21409 |
24/07/2017 | 487.00p | 487.50p | 481.00p | 481.00p | 105969 |
21/07/2017 | 486.00p | 488.25p | 482.00p | 485.00p | 28032 |
20/07/2017 | 482.00p | 489.25p | 481.50p | 488.00p | 17408 |
19/07/2017 | 477.00p | 479.75p | 473.00p | 478.00p | 3676 |
18/07/2017 | 470.00p | 478.50p | 470.00p | 475.00p | 11221 |
17/07/2017 | 473.25p | 476.25p | 470.75p | 473.00p | 2555 |
14/07/2017 | 477.25p | 478.75p | 475.00p | 475.00p | 21278 |
13/07/2017 | 471.00p | 479.00p | 471.00p | 479.00p | 10087 |
12/07/2017 | 470.25p | 472.50p | 463.50p | 467.75p | 8239 |
11/07/2017 | 470.75p | 472.50p | 462.50p | 467.25p | 11628 |
10/07/2017 | 462.25p | 465.00p | 460.75p | 465.00p | 10553 |
07/07/2017 | 459.50p | 461.75p | 457.25p | 458.75p | 7484 |
06/07/2017 | 454.75p | 465.00p | 454.25p | 463.00p | 6918 |
05/07/2017 | 465.50p | 465.50p | 459.75p | 459.75p | 67983 |
04/07/2017 | 465.00p | 470.00p | 460.00p | 463.75p | 12138 |
03/07/2017 | 473.50p | 473.50p | 462.00p | 463.50p | 9416 |
30/06/2017 | 457.50p | 481.75p | 457.50p | 475.50p | 107455 |
29/06/2017 | 454.50p | 465.00p | 447.00p | 464.00p | 43951 |
28/06/2017 | 445.75p | 450.00p | 445.75p | 447.00p | 9705 |
27/06/2017 | 470.00p | 470.00p | 447.25p | 449.75p | 75953 |
26/06/2017 | 486.00p | 486.50p | 479.00p | 480.00p | 75719 |
23/06/2017 | 491.50p | 494.75p | 486.75p | 487.25p | 31218 |
22/06/2017 | 492.00p | 499.25p | 489.50p | 489.50p | 7095 |
21/06/2017 | 494.50p | 500.00p | 480.00p | 487.75p | 17074 |
20/06/2017 | 492.75p | 497.25p | 492.75p | 496.00p | 1875 |
19/06/2017 | 495.75p | 496.75p | 494.00p | 495.00p | 2514 |
16/06/2017 | 490.50p | 496.63p | 490.00p | 494.75p | 137824 |
15/06/2017 | 487.00p | 499.00p | 487.00p | 490.00p | 53629 |
14/06/2017 | 494.75p | 495.00p | 486.00p | 493.00p | 45423 |
13/06/2017 | 478.25p | 489.50p | 478.00p | 485.00p | 10513 |
12/06/2017 | 471.00p | 485.50p | 471.00p | 480.00p | 7951 |
09/06/2017 | 473.50p | 496.01p | 473.50p | 482.75p | 25767 |
08/06/2017 | 487.00p | 490.25p | 485.50p | 488.00p | 32499 |
07/06/2017 | 497.00p | 507.65p | 480.25p | 483.50p | 37422 |
06/06/2017 | 510.00p | 512.50p | 495.00p | 498.50p | 32023 |
05/06/2017 | 508.50p | 510.74p | 500.00p | 501.00p | 23642 |
02/06/2017 | 508.50p | 510.00p | 500.00p | 507.00p | 15693 |
01/06/2017 | 507.00p | 515.00p | 506.25p | 510.00p | 45900 |
31/05/2017 | 514.50p | 515.00p | 507.38p | 513.50p | 11570 |
30/05/2017 | 511.00p | 513.13p | 495.00p | 510.00p | 15604 |
26/05/2017 | 509.50p | 515.00p | 505.00p | 514.50p | 5090 |
25/05/2017 | 503.00p | 509.00p | 496.75p | 505.50p | 10552 |
24/05/2017 | 506.00p | 506.50p | 498.50p | 504.00p | 73480 |
23/05/2017 | 511.50p | 512.00p | 505.00p | 506.50p | 8064 |
22/05/2017 | 510.50p | 510.50p | 505.75p | 509.50p | 39550 |
19/05/2017 | 512.00p | 515.00p | 503.50p | 514.50p | 582241 |
18/05/2017 | 503.00p | 510.00p | 496.25p | 505.00p | 11157 |
17/05/2017 | 507.00p | 514.00p | 503.50p | 507.50p | 35080 |
16/05/2017 | 503.50p | 515.00p | 501.50p | 504.50p | 411322 |
15/05/2017 | 504.50p | 509.06p | 500.00p | 503.00p | 435035 |
12/05/2017 | 510.50p | 510.75p | 503.50p | 505.00p | 16246 |
11/05/2017 | 516.00p | 525.00p | 510.06p | 517.50p | 105855 |
10/05/2017 | 508.50p | 522.50p | 502.19p | 516.50p | 291162 |
09/05/2017 | 506.50p | 508.50p | 498.00p | 499.25p | 62989 |
08/05/2017 | 512.50p | 512.50p | 500.50p | 500.50p | 20377 |
05/05/2017 | 506.00p | 518.05p | 500.00p | 514.50p | 27793 |
04/05/2017 | 515.50p | 520.00p | 508.50p | 508.50p | 11665 |
03/05/2017 | 515.00p | 517.50p | 506.00p | 507.50p | 8180 |
02/05/2017 | 519.50p | 519.50p | 505.00p | 514.00p | 21883 |
28/04/2017 | 520.00p | 524.50p | 513.44p | 521.00p | 16350 |
27/04/2017 | 519.50p | 522.00p | 511.00p | 513.50p | 15705 |
26/04/2017 | 521.00p | 525.00p | 515.00p | 518.00p | 8505 |
25/04/2017 | 525.00p | 530.00p | 515.00p | 517.50p | 48186 |
24/04/2017 | 515.00p | 533.50p | 514.30p | 530.00p | 96731 |
21/04/2017 | 513.50p | 520.00p | 501.00p | 520.00p | 110690 |
20/04/2017 | 500.00p | 514.00p | 500.00p | 510.00p | 31115 |
19/04/2017 | 503.00p | 515.00p | 503.00p | 511.00p | 20962 |
18/04/2017 | 503.50p | 512.00p | 503.00p | 508.00p | 82362 |
13/04/2017 | 500.00p | 508.00p | 500.00p | 505.00p | 10244 |
12/04/2017 | 500.00p | 508.50p | 500.00p | 500.00p | 23702 |
11/04/2017 | 500.00p | 512.50p | 500.00p | 500.00p | 58997 |
*Close Price adjusted for both dividends and splits