Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 408.00p | 420.00p | 400.22p | 412.00p | 10405 |
17/01/2018 | 397.00p | 416.00p | 397.00p | 408.00p | 10428 |
16/01/2018 | 397.00p | 404.00p | 390.11p | 397.00p | 10182 |
15/01/2018 | 385.00p | 404.00p | 385.00p | 397.00p | 5886 |
12/01/2018 | 385.00p | 390.00p | 376.00p | 385.00p | 13061 |
11/01/2018 | 385.00p | 390.00p | 380.00p | 385.00p | 38433 |
10/01/2018 | 385.00p | 385.00p | 384.10p | 385.00p | 6731 |
09/01/2018 | 385.00p | 385.00p | 383.30p | 385.00p | 7718 |
08/01/2018 | 378.00p | 390.00p | 378.00p | 385.00p | 80713 |
05/01/2018 | 378.00p | 386.00p | 366.00p | 378.00p | 5468 |
04/01/2018 | 378.00p | 383.00p | 370.00p | 378.00p | 5574 |
03/01/2018 | 380.00p | 390.00p | 372.40p | 378.00p | 21603 |
02/01/2018 | 380.00p | 390.00p | 376.66p | 380.00p | 90509 |
29/12/2017 | 382.50p | 389.55p | 376.66p | 382.50p | 2169 |
28/12/2017 | 380.00p | 387.00p | 376.66p | 382.50p | 6804 |
27/12/2017 | 380.00p | 384.60p | 376.20p | 380.00p | 4342 |
22/12/2017 | 380.00p | 384.60p | 380.00p | 380.00p | 3697 |
21/12/2017 | 380.00p | 384.60p | 380.00p | 380.00p | 13383 |
20/12/2017 | 380.00p | 384.90p | 375.00p | 377.50p | 10094 |
19/12/2017 | 382.50p | 384.90p | 375.00p | 382.50p | 3196 |
18/12/2017 | 382.50p | 384.90p | 376.22p | 382.50p | 7793 |
15/12/2017 | 380.00p | 385.00p | 375.00p | 382.50p | 18570 |
14/12/2017 | 377.50p | 385.00p | 375.00p | 377.50p | 3008 |
13/12/2017 | 375.00p | 377.50p | 365.00p | 377.50p | 12919 |
12/12/2017 | 347.50p | 380.00p | 343.00p | 375.00p | 13406 |
11/12/2017 | 345.00p | 355.00p | 338.20p | 347.50p | 5627 |
08/12/2017 | 340.00p | 345.00p | 335.00p | 340.00p | 3552 |
07/12/2017 | 340.00p | 346.00p | 333.00p | 340.00p | 4313 |
06/12/2017 | 340.00p | 346.00p | 340.00p | 340.00p | 2550 |
05/12/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 7200 |
04/12/2017 | 340.00p | 340.00p | 331.20p | 340.00p | 0 |
01/12/2017 | 342.50p | 346.50p | 335.00p | 340.00p | 1554 |
30/11/2017 | 345.00p | 347.00p | 335.00p | 342.50p | 1200 |
29/11/2017 | 345.00p | 347.00p | 340.00p | 345.00p | 3676 |
28/11/2017 | 340.00p | 347.00p | 340.00p | 345.00p | 4825 |
27/11/2017 | 340.00p | 350.00p | 335.20p | 340.00p | 1023 |
24/11/2017 | 340.00p | 348.62p | 335.20p | 340.00p | 2264 |
23/11/2017 | 340.00p | 348.00p | 340.00p | 340.00p | 3590 |
22/11/2017 | 345.00p | 350.00p | 332.00p | 340.00p | 4433 |
21/11/2017 | 350.00p | 352.00p | 340.00p | 345.00p | 3879 |
20/11/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 551 |
17/11/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 1071 |
16/11/2017 | 354.00p | 357.60p | 345.00p | 350.00p | 5977 |
15/11/2017 | 355.00p | 360.00p | 350.00p | 354.00p | 3697 |
14/11/2017 | 355.00p | 360.00p | 351.00p | 355.00p | 3537 |
13/11/2017 | 355.00p | 360.00p | 350.00p | 355.00p | 8383 |
10/11/2017 | 355.00p | 360.00p | 351.00p | 355.00p | 578383 |
09/11/2017 | 355.00p | 360.00p | 353.00p | 355.00p | 8210 |
08/11/2017 | 352.50p | 359.50p | 351.00p | 355.00p | 2767 |
07/11/2017 | 350.00p | 360.00p | 340.00p | 352.50p | 454598 |
06/11/2017 | 360.00p | 360.00p | 340.00p | 350.00p | 264802 |
03/11/2017 | 362.50p | 362.50p | 355.00p | 362.50p | 1153 |
02/11/2017 | 362.50p | 363.00p | 355.00p | 362.50p | 1130 |
01/11/2017 | 362.50p | 363.00p | 355.00p | 362.50p | 967 |
31/10/2017 | 362.50p | 365.00p | 355.00p | 362.50p | 5985 |
30/10/2017 | 362.50p | 365.90p | 357.00p | 362.50p | 4446 |
27/10/2017 | 362.50p | 366.00p | 356.50p | 362.50p | 13778 |
26/10/2017 | 362.50p | 366.90p | 356.50p | 362.50p | 3787 |
25/10/2017 | 362.50p | 366.98p | 361.00p | 362.50p | 12501 |
24/10/2017 | 362.50p | 366.99p | 362.50p | 362.50p | 103795 |
23/10/2017 | 362.50p | 367.00p | 361.00p | 362.50p | 30944 |
20/10/2017 | 362.50p | 369.00p | 362.50p | 362.50p | 6838 |
19/10/2017 | 362.50p | 367.75p | 357.00p | 362.50p | 5258 |
18/10/2017 | 365.00p | 368.00p | 361.00p | 362.50p | 4614 |
17/10/2017 | 365.00p | 368.00p | 365.00p | 365.00p | 587 |
16/10/2017 | 365.00p | 368.50p | 361.00p | 365.00p | 3043 |
13/10/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 854 |
12/10/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 204037 |
11/10/2017 | 367.50p | 367.50p | 365.00p | 365.00p | 312277 |
10/10/2017 | 370.00p | 370.00p | 367.50p | 367.50p | 1181 |
09/10/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 144079 |
06/10/2017 | 367.50p | 370.00p | 360.00p | 370.00p | 3000 |
05/10/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 102364 |
04/10/2017 | 372.50p | 372.50p | 367.50p | 367.50p | 3954 |
03/10/2017 | 377.50p | 377.50p | 372.50p | 372.50p | 8100 |
02/10/2017 | 385.00p | 385.00p | 377.50p | 377.50p | 9817 |
29/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 45201 |
28/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 12320 |
27/09/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 12913 |
26/09/2017 | 387.50p | 387.50p | 385.00p | 385.00p | 9971 |
25/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 8611 |
22/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 3594 |
21/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 9973 |
20/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 5000 |
19/09/2017 | 390.00p | 390.00p | 387.50p | 387.50p | 1476 |
18/09/2017 | 395.00p | 395.00p | 390.00p | 390.00p | 15364 |
15/09/2017 | 385.00p | 395.00p | 385.00p | 395.00p | 134937 |
14/09/2017 | 387.50p | 387.50p | 385.00p | 385.00p | 102928 |
13/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 3784 |
12/09/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 2635 |
11/09/2017 | 390.00p | 390.00p | 387.50p | 387.50p | 22416 |
08/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 291 |
07/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 15000 |
06/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 134926 |
05/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 401034 |
04/09/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 4814 |
01/09/2017 | 382.50p | 390.00p | 380.00p | 390.00p | 2724 |
31/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 184 |
30/08/2017 | 382.50p | 382.50p | 380.00p | 380.00p | 1000 |
29/08/2017 | 382.50p | 382.50p | 377.50p | 382.50p | 5653 |
25/08/2017 | 380.00p | 380.00p | 377.50p | 377.50p | 88422 |
24/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 400 |
23/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
22/08/2017 | 380.00p | 380.00p | 375.00p | 380.00p | 22104 |
21/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 361 |
18/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 928 |
17/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1057 |
16/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 838 |
15/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1421 |
14/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1313 |
11/08/2017 | 387.50p | 387.50p | 380.00p | 380.00p | 6441 |
10/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 5000 |
09/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
08/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 1063 |
07/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 1002 |
04/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 6302 |
03/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
02/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 2431 |
01/08/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 10325 |
31/07/2017 | 392.50p | 392.50p | 387.50p | 387.50p | 779739 |
28/07/2017 | 392.50p | 392.50p | 392.50p | 392.50p | 4207 |
27/07/2017 | 390.00p | 392.50p | 390.00p | 392.50p | 3700 |
26/07/2017 | 400.00p | 400.00p | 390.00p | 390.00p | 2005601 |
25/07/2017 | 402.50p | 402.50p | 400.00p | 400.00p | 2724 |
24/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 1194 |
21/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 21899 |
20/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 4374 |
19/07/2017 | 402.50p | 402.50p | 402.50p | 402.50p | 6040 |
18/07/2017 | 415.00p | 415.00p | 402.50p | 402.50p | 452664 |
17/07/2017 | 410.00p | 417.50p | 407.50p | 415.00p | 18612 |
14/07/2017 | 400.00p | 410.00p | 400.00p | 407.50p | 22042 |
13/07/2017 | 385.00p | 400.00p | 377.50p | 400.00p | 15896 |
12/07/2017 | 385.00p | 385.00p | 375.00p | 377.50p | 3775 |
11/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2950 |
10/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 1496 |
07/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 9603 |
06/07/2017 | 382.50p | 385.00p | 380.00p | 385.00p | 14237 |
05/07/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 728 |
04/07/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1285 |
03/07/2017 | 387.50p | 387.50p | 380.00p | 380.00p | 16482 |
30/06/2017 | 410.00p | 417.50p | 387.50p | 387.50p | 7272 |
29/06/2017 | 427.50p | 427.50p | 417.50p | 417.50p | 34736 |
28/06/2017 | 420.00p | 427.50p | 420.00p | 427.50p | 10410 |
27/06/2017 | 412.50p | 420.00p | 412.50p | 420.00p | 6200 |
26/06/2017 | 402.50p | 412.50p | 402.50p | 412.50p | 9085 |
23/06/2017 | 395.00p | 405.00p | 395.00p | 405.00p | 30414 |
22/06/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
21/06/2017 | 405.00p | 405.00p | 395.00p | 395.00p | 0 |
20/06/2017 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
19/06/2017 | 385.00p | 407.50p | 385.00p | 405.00p | 0 |
16/06/2017 | 382.50p | 394.50p | 375.50p | 385.00p | 7940 |
15/06/2017 | 362.50p | 395.00p | 362.50p | 380.00p | 23429 |
14/06/2017 | 337.50p | 363.00p | 337.50p | 362.50p | 15283 |
13/06/2017 | 337.50p | 337.50p | 332.10p | 337.50p | 2200 |
12/06/2017 | 337.50p | 337.50p | 331.65p | 337.50p | 5293 |
09/06/2017 | 340.00p | 340.00p | 335.00p | 337.50p | 5000 |
08/06/2017 | 345.00p | 345.00p | 335.00p | 342.50p | 3105 |
07/06/2017 | 345.00p | 345.00p | 335.50p | 345.00p | 2850 |
06/06/2017 | 365.00p | 365.00p | 336.00p | 345.00p | 1125 |
05/06/2017 | 367.50p | 367.50p | 355.00p | 365.00p | 5912 |
02/06/2017 | 367.50p | 367.50p | 362.00p | 367.50p | 500 |
01/06/2017 | 367.50p | 379.75p | 367.50p | 367.50p | 1215 |
31/05/2017 | 380.00p | 380.00p | 367.50p | 367.50p | 2760 |
30/05/2017 | 357.50p | 400.00p | 357.50p | 380.00p | 18246 |
26/05/2017 | 345.00p | 365.00p | 345.00p | 357.50p | 5246 |
25/05/2017 | 337.50p | 354.50p | 335.00p | 345.00p | 1474 |
24/05/2017 | 335.00p | 344.80p | 332.00p | 337.50p | 583 |
23/05/2017 | 322.50p | 340.00p | 322.50p | 335.00p | 2200 |
22/05/2017 | 322.50p | 330.00p | 320.00p | 322.50p | 788 |
19/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
18/05/2017 | 322.50p | 330.00p | 322.50p | 322.50p | 8763 |
17/05/2017 | 322.50p | 322.50p | 318.00p | 322.50p | 4790 |
16/05/2017 | 309.00p | 322.50p | 309.00p | 322.50p | 3262 |
15/05/2017 | 309.00p | 309.50p | 309.00p | 309.00p | 400 |
12/05/2017 | 307.50p | 309.90p | 307.50p | 309.00p | 11279 |
11/05/2017 | 307.50p | 307.50p | 305.80p | 307.50p | 3131 |
10/05/2017 | 325.00p | 325.00p | 305.00p | 307.50p | 7338 |
09/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/05/2017 | 322.50p | 327.00p | 321.00p | 325.00p | 4860 |
05/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
04/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
03/05/2017 | 322.50p | 327.00p | 322.50p | 322.50p | 304 |
02/05/2017 | 330.00p | 330.00p | 322.50p | 322.50p | 3255 |
28/04/2017 | 332.50p | 340.00p | 326.62p | 330.00p | 7495 |
27/04/2017 | 310.00p | 335.00p | 310.00p | 335.00p | 16964 |
26/04/2017 | 312.50p | 320.00p | 310.00p | 310.00p | 5621 |
25/04/2017 | 310.00p | 319.70p | 305.50p | 312.50p | 3786 |
24/04/2017 | 310.00p | 320.00p | 302.00p | 310.00p | 2750 |
21/04/2017 | 302.50p | 315.00p | 297.50p | 310.00p | 5029 |
20/04/2017 | 302.50p | 308.35p | 295.50p | 302.50p | 6975 |
19/04/2017 | 305.00p | 309.50p | 278.75p | 302.50p | 368595 |
18/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 262 |
13/04/2017 | 305.00p | 308.00p | 300.00p | 305.00p | 39984 |
12/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 740 |
11/04/2017 | 305.00p | 308.00p | 300.20p | 305.00p | 3463 |
10/04/2017 | 307.50p | 308.00p | 305.00p | 305.00p | 20656 |
07/04/2017 | 307.50p | 309.00p | 305.00p | 307.50p | 4235 |
06/04/2017 | 307.50p | 308.00p | 305.00p | 307.50p | 31341 |
05/04/2017 | 312.50p | 312.50p | 305.50p | 307.50p | 1500 |
04/04/2017 | 312.50p | 312.50p | 305.50p | 312.50p | 14212 |
*Close Price adjusted for both dividends and splits