Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 524.00p | 524.00p | 506.00p | 516.00p | 5175 |
18/01/2018 | 512.00p | 522.00p | 505.00p | 518.00p | 10736 |
17/01/2018 | 522.00p | 524.00p | 504.00p | 508.00p | 47957 |
16/01/2018 | 536.00p | 536.00p | 512.00p | 520.00p | 38304 |
15/01/2018 | 532.00p | 532.00p | 510.00p | 532.00p | 36201 |
12/01/2018 | 536.00p | 536.00p | 524.00p | 534.00p | 21051 |
11/01/2018 | 538.00p | 540.00p | 516.00p | 522.00p | 69566 |
10/01/2018 | 540.00p | 544.00p | 535.98p | 536.00p | 8594 |
09/01/2018 | 530.00p | 546.00p | 520.00p | 540.00p | 17259 |
08/01/2018 | 554.00p | 554.00p | 500.00p | 520.00p | 51561 |
05/01/2018 | 544.00p | 554.00p | 544.00p | 552.00p | 32738 |
04/01/2018 | 546.00p | 564.00p | 530.00p | 548.00p | 64570 |
03/01/2018 | 556.00p | 564.00p | 542.00p | 558.00p | 21516 |
02/01/2018 | 552.00p | 554.00p | 532.62p | 551.00p | 26974 |
29/12/2017 | 540.00p | 550.00p | 534.94p | 542.75p | 4974 |
28/12/2017 | 535.50p | 536.00p | 519.70p | 535.00p | 10144 |
27/12/2017 | 540.00p | 540.00p | 520.00p | 531.50p | 9215 |
22/12/2017 | 533.00p | 533.00p | 521.12p | 530.50p | 2871 |
21/12/2017 | 530.00p | 532.50p | 523.65p | 529.50p | 5343 |
20/12/2017 | 532.50p | 533.00p | 520.50p | 528.00p | 40689 |
19/12/2017 | 525.00p | 533.00p | 510.00p | 530.00p | 16824 |
18/12/2017 | 521.00p | 525.00p | 510.00p | 523.50p | 20441 |
15/12/2017 | 488.25p | 520.00p | 488.25p | 517.00p | 19145 |
14/12/2017 | 495.50p | 500.00p | 478.00p | 487.75p | 21973 |
13/12/2017 | 475.25p | 495.00p | 475.25p | 480.75p | 47125 |
12/12/2017 | 478.50p | 494.33p | 475.75p | 487.00p | 3837 |
11/12/2017 | 475.00p | 489.75p | 475.00p | 480.00p | 6703 |
08/12/2017 | 487.25p | 495.00p | 474.00p | 482.25p | 37889 |
07/12/2017 | 473.75p | 490.00p | 470.25p | 480.00p | 16425 |
06/12/2017 | 490.75p | 492.00p | 474.50p | 484.00p | 6101 |
05/12/2017 | 472.00p | 490.75p | 467.25p | 479.25p | 11390 |
04/12/2017 | 465.25p | 477.53p | 465.25p | 470.00p | 5324 |
01/12/2017 | 465.50p | 480.00p | 465.50p | 470.00p | 1525 |
30/11/2017 | 471.75p | 489.25p | 465.25p | 489.25p | 3805 |
29/11/2017 | 475.75p | 490.00p | 473.75p | 480.25p | 8481 |
28/11/2017 | 477.75p | 490.00p | 470.20p | 481.75p | 11859 |
27/11/2017 | 476.00p | 478.00p | 467.00p | 478.00p | 97348 |
24/11/2017 | 474.75p | 476.00p | 471.50p | 475.00p | 83908 |
23/11/2017 | 452.50p | 475.00p | 452.50p | 475.00p | 1898 |
22/11/2017 | 467.00p | 468.00p | 447.69p | 468.00p | 6492 |
21/11/2017 | 447.25p | 466.00p | 442.48p | 459.50p | 85022 |
20/11/2017 | 466.75p | 466.75p | 445.50p | 456.50p | 11497 |
17/11/2017 | 455.75p | 457.00p | 442.25p | 442.25p | 4937 |
16/11/2017 | 442.25p | 458.75p | 442.25p | 443.25p | 178375 |
15/11/2017 | 456.25p | 456.50p | 442.00p | 452.00p | 32871 |
14/11/2017 | 450.00p | 458.00p | 442.00p | 443.75p | 54432 |
13/11/2017 | 455.25p | 464.75p | 450.00p | 455.00p | 40986 |
10/11/2017 | 455.00p | 464.25p | 447.88p | 463.50p | 15248 |
09/11/2017 | 462.75p | 462.75p | 446.50p | 457.25p | 10541 |
08/11/2017 | 463.00p | 467.75p | 462.20p | 464.50p | 14685 |
07/11/2017 | 479.75p | 484.75p | 462.00p | 464.00p | 64138 |
06/11/2017 | 465.50p | 477.25p | 465.50p | 470.00p | 4882 |
03/11/2017 | 479.75p | 479.75p | 463.25p | 470.00p | 22766 |
02/11/2017 | 472.75p | 478.86p | 465.00p | 474.25p | 23784 |
01/11/2017 | 450.25p | 473.00p | 450.25p | 471.75p | 13964 |
31/10/2017 | 448.25p | 458.75p | 448.00p | 450.25p | 323898 |
30/10/2017 | 445.00p | 454.50p | 445.00p | 449.88p | 11488 |
27/10/2017 | 442.00p | 448.25p | 440.00p | 448.25p | 59449 |
26/10/2017 | 450.25p | 460.00p | 440.00p | 446.50p | 39824 |
25/10/2017 | 465.25p | 472.25p | 441.00p | 446.00p | 44772 |
24/10/2017 | 465.00p | 477.25p | 465.00p | 469.00p | 23414 |
23/10/2017 | 470.25p | 479.75p | 460.00p | 464.75p | 24691 |
20/10/2017 | 470.25p | 480.00p | 450.00p | 475.50p | 3301058 |
19/10/2017 | 487.00p | 487.00p | 468.01p | 475.50p | 30133 |
18/10/2017 | 487.00p | 487.00p | 478.13p | 481.25p | 19721 |
17/10/2017 | 485.25p | 488.50p | 475.25p | 485.00p | 14738 |
16/10/2017 | 485.00p | 485.00p | 475.00p | 477.25p | 27196 |
13/10/2017 | 490.00p | 490.00p | 480.00p | 490.00p | 134157 |
12/10/2017 | 481.25p | 499.75p | 477.75p | 489.75p | 7121 |
11/10/2017 | 489.75p | 490.00p | 475.00p | 489.50p | 13956 |
10/10/2017 | 458.75p | 487.50p | 448.50p | 487.50p | 12368 |
09/10/2017 | 457.75p | 464.00p | 445.25p | 458.75p | 7874 |
06/10/2017 | 448.75p | 458.00p | 441.75p | 449.50p | 41163 |
05/10/2017 | 449.00p | 449.00p | 436.25p | 440.50p | 11697 |
04/10/2017 | 436.25p | 449.00p | 436.25p | 449.00p | 1126 |
03/10/2017 | 440.25p | 442.75p | 440.25p | 442.75p | 4 |
02/10/2017 | 436.75p | 444.62p | 436.75p | 444.62p | 6 |
29/09/2017 | 449.75p | 449.75p | 439.25p | 444.25p | 43 |
28/09/2017 | 457.25p | 457.25p | 438.75p | 448.75p | 546 |
27/09/2017 | 449.00p | 452.50p | 437.00p | 451.00p | 257 |
26/09/2017 | 453.25p | 453.25p | 436.25p | 441.50p | 5690 |
25/09/2017 | 451.00p | 455.50p | 440.00p | 441.00p | 4030 |
22/09/2017 | 454.25p | 454.25p | 436.00p | 451.00p | 659 |
21/09/2017 | 451.00p | 451.25p | 436.25p | 448.75p | 1150 |
20/09/2017 | 436.00p | 455.00p | 436.00p | 436.50p | 12806 |
19/09/2017 | 459.75p | 459.75p | 440.00p | 447.00p | 2078 |
18/09/2017 | 440.75p | 452.75p | 440.75p | 452.75p | 590 |
15/09/2017 | 449.75p | 459.50p | 441.50p | 441.50p | 1156 |
14/09/2017 | 440.75p | 441.25p | 440.75p | 441.25p | 309 |
13/09/2017 | 441.50p | 454.00p | 441.50p | 454.00p | 10117 |
12/09/2017 | 456.75p | 456.75p | 440.25p | 444.00p | 10219 |
11/09/2017 | 437.25p | 453.00p | 437.25p | 443.50p | 1406 |
08/09/2017 | 438.25p | 438.25p | 437.25p | 437.25p | 44 |
07/09/2017 | 457.50p | 458.75p | 439.25p | 439.25p | 5789 |
06/09/2017 | 448.00p | 456.00p | 441.00p | 441.00p | 5636 |
05/09/2017 | 437.25p | 440.50p | 437.25p | 440.50p | 3681 |
04/09/2017 | 450.00p | 450.00p | 436.00p | 438.50p | 5792 |
01/09/2017 | 445.25p | 450.00p | 435.25p | 450.00p | 9228 |
31/08/2017 | 432.25p | 447.00p | 432.25p | 447.00p | 1686 |
30/08/2017 | 450.00p | 450.00p | 432.75p | 432.75p | 18401 |
29/08/2017 | 446.50p | 450.00p | 439.75p | 448.50p | 19988 |
25/08/2017 | 440.00p | 446.50p | 438.25p | 445.00p | 7794 |
24/08/2017 | 430.00p | 435.50p | 424.00p | 435.50p | 4182 |
23/08/2017 | 441.75p | 444.75p | 424.75p | 428.75p | 3241 |
22/08/2017 | 434.75p | 442.00p | 424.25p | 429.50p | 9627 |
21/08/2017 | 430.25p | 434.75p | 430.25p | 433.75p | 549 |
18/08/2017 | 431.25p | 431.25p | 421.50p | 421.50p | 36 |
17/08/2017 | 433.75p | 433.75p | 427.25p | 427.50p | 1612 |
16/08/2017 | 420.00p | 432.50p | 420.00p | 426.75p | 9348 |
15/08/2017 | 428.00p | 430.00p | 414.00p | 421.00p | 2002 |
14/08/2017 | 429.75p | 430.00p | 414.50p | 423.25p | 1758 |
11/08/2017 | 426.75p | 430.00p | 415.75p | 423.75p | 5517 |
10/08/2017 | 429.75p | 430.00p | 417.75p | 421.50p | 3977 |
09/08/2017 | 425.00p | 428.75p | 415.75p | 428.75p | 3564 |
08/08/2017 | 420.50p | 426.75p | 420.00p | 426.00p | 3299 |
07/08/2017 | 429.25p | 432.00p | 420.00p | 420.75p | 7676 |
04/08/2017 | 422.25p | 431.50p | 422.25p | 428.25p | 1883 |
03/08/2017 | 417.25p | 435.00p | 415.00p | 430.00p | 6303 |
02/08/2017 | 428.25p | 428.75p | 420.50p | 422.75p | 3035 |
01/08/2017 | 432.25p | 432.50p | 419.00p | 419.00p | 11779 |
31/07/2017 | 421.75p | 431.50p | 421.75p | 424.50p | 10668 |
28/07/2017 | 422.25p | 430.50p | 420.25p | 422.00p | 2403 |
27/07/2017 | 436.75p | 436.75p | 425.00p | 430.00p | 1355 |
26/07/2017 | 429.75p | 443.75p | 425.25p | 431.25p | 1908 |
25/07/2017 | 431.75p | 449.75p | 425.00p | 430.50p | 8275 |
24/07/2017 | 431.75p | 449.75p | 431.75p | 438.00p | 780 |
21/07/2017 | 430.00p | 449.75p | 430.00p | 434.75p | 38522 |
20/07/2017 | 430.00p | 437.75p | 420.50p | 425.00p | 12650 |
19/07/2017 | 428.50p | 430.00p | 428.50p | 428.75p | 2195 |
18/07/2017 | 435.00p | 435.50p | 427.75p | 427.75p | 2094 |
17/07/2017 | 449.75p | 449.75p | 425.00p | 439.50p | 50859 |
14/07/2017 | 444.75p | 450.00p | 429.00p | 429.00p | 9213 |
13/07/2017 | 425.25p | 440.00p | 421.50p | 440.00p | 39371 |
12/07/2017 | 410.75p | 426.75p | 410.75p | 421.25p | 5173 |
11/07/2017 | 428.00p | 433.00p | 404.75p | 420.75p | 24362 |
10/07/2017 | 419.25p | 423.75p | 419.25p | 422.75p | 1200 |
07/07/2017 | 434.25p | 435.00p | 420.25p | 424.75p | 46737 |
06/07/2017 | 436.50p | 436.50p | 418.25p | 423.50p | 16106 |
05/07/2017 | 439.25p | 455.00p | 439.25p | 445.00p | 18283 |
04/07/2017 | 433.75p | 442.25p | 433.75p | 441.25p | 5311 |
03/07/2017 | 435.25p | 449.50p | 435.00p | 436.25p | 16710 |
30/06/2017 | 445.00p | 455.00p | 442.50p | 442.50p | 8689 |
29/06/2017 | 450.00p | 455.00p | 445.00p | 447.50p | 12010 |
28/06/2017 | 444.00p | 449.75p | 442.00p | 448.25p | 8233 |
27/06/2017 | 420.00p | 445.00p | 420.00p | 437.50p | 30498 |
26/06/2017 | 424.00p | 432.00p | 424.00p | 428.25p | 6220 |
23/06/2017 | 432.25p | 432.25p | 426.00p | 429.50p | 5254 |
22/06/2017 | 428.50p | 443.25p | 428.00p | 431.00p | 4309 |
21/06/2017 | 447.75p | 447.75p | 428.25p | 428.50p | 8656 |
20/06/2017 | 440.50p | 443.25p | 437.00p | 437.25p | 9114 |
19/06/2017 | 442.25p | 448.75p | 439.00p | 439.50p | 6417 |
16/06/2017 | 442.75p | 460.00p | 439.25p | 446.25p | 359433 |
15/06/2017 | 459.25p | 459.25p | 440.00p | 445.75p | 21051 |
14/06/2017 | 447.00p | 455.00p | 446.00p | 447.50p | 12815 |
13/06/2017 | 443.25p | 457.50p | 443.25p | 456.50p | 47775 |
12/06/2017 | 436.50p | 452.44p | 432.00p | 443.00p | 65957 |
09/06/2017 | 416.25p | 448.00p | 415.75p | 442.00p | 25113 |
08/06/2017 | 415.75p | 426.74p | 415.75p | 424.75p | 3908 |
07/06/2017 | 428.75p | 429.00p | 410.00p | 424.75p | 37816 |
06/06/2017 | 414.75p | 426.50p | 401.75p | 426.25p | 35572 |
05/06/2017 | 411.00p | 414.50p | 402.00p | 410.50p | 409848 |
02/06/2017 | 405.00p | 408.25p | 397.13p | 403.75p | 31463 |
01/06/2017 | 391.75p | 402.50p | 391.75p | 396.50p | 10402 |
31/05/2017 | 391.50p | 403.47p | 391.50p | 402.75p | 17360 |
30/05/2017 | 390.00p | 400.69p | 389.75p | 391.75p | 37495 |
26/05/2017 | 390.50p | 396.53p | 390.00p | 393.25p | 15545 |
25/05/2017 | 389.00p | 402.20p | 386.56p | 389.75p | 97576 |
24/05/2017 | 396.50p | 405.09p | 392.50p | 392.50p | 10806 |
23/05/2017 | 400.25p | 410.00p | 394.16p | 407.75p | 29459 |
22/05/2017 | 399.75p | 403.75p | 394.24p | 403.75p | 34996 |
19/05/2017 | 392.75p | 406.00p | 388.75p | 391.25p | 32884 |
18/05/2017 | 399.00p | 407.25p | 391.50p | 392.00p | 68968 |
17/05/2017 | 403.00p | 407.00p | 398.00p | 401.25p | 13849 |
16/05/2017 | 400.00p | 400.08p | 396.00p | 396.00p | 3653 |
15/05/2017 | 405.25p | 408.25p | 399.50p | 400.50p | 57569 |
12/05/2017 | 409.50p | 418.56p | 409.00p | 411.25p | 406298 |
11/05/2017 | 410.50p | 420.00p | 408.00p | 413.50p | 31769 |
10/05/2017 | 405.50p | 414.25p | 405.00p | 414.25p | 19631 |
09/05/2017 | 406.25p | 413.00p | 406.00p | 410.25p | 32399 |
08/05/2017 | 407.25p | 411.00p | 401.81p | 409.00p | 150972 |
05/05/2017 | 407.50p | 410.00p | 401.69p | 409.00p | 39492 |
04/05/2017 | 393.75p | 406.75p | 393.50p | 405.50p | 65287 |
03/05/2017 | 396.25p | 405.00p | 394.13p | 398.75p | 106763 |
02/05/2017 | 393.00p | 400.00p | 380.65p | 399.00p | 35792 |
28/04/2017 | 383.50p | 395.75p | 382.00p | 394.00p | 110264 |
27/04/2017 | 381.50p | 395.00p | 380.25p | 394.50p | 93160 |
26/04/2017 | 390.00p | 390.00p | 371.25p | 388.75p | 84238 |
25/04/2017 | 370.00p | 386.32p | 370.00p | 385.00p | 64845 |
24/04/2017 | 370.00p | 384.13p | 370.00p | 380.00p | 24278 |
21/04/2017 | 382.00p | 386.00p | 373.74p | 381.25p | 34687 |
20/04/2017 | 386.00p | 386.00p | 375.25p | 386.00p | 15044 |
19/04/2017 | 390.00p | 390.00p | 380.75p | 387.25p | 34521 |
18/04/2017 | 379.75p | 387.37p | 379.50p | 380.50p | 22304 |
13/04/2017 | 375.25p | 386.44p | 375.00p | 378.75p | 44609 |
12/04/2017 | 370.25p | 382.75p | 362.74p | 368.75p | 332781 |
11/04/2017 | 360.50p | 385.00p | 360.50p | 370.50p | 128753 |
10/04/2017 | 363.50p | 367.00p | 360.25p | 366.00p | 54619 |
07/04/2017 | 365.50p | 365.50p | 358.75p | 360.75p | 423989 |
06/04/2017 | 360.00p | 362.25p | 357.75p | 362.25p | 79319 |
05/04/2017 | 350.00p | 359.23p | 350.00p | 357.00p | 53868 |
*Close Price adjusted for both dividends and splits