Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2017 | 357.50p | 363.00p | 357.50p | 363.00p | 5387 |
26/04/2017 | 365.00p | 368.00p | 355.00p | 357.50p | 21453 |
25/04/2017 | 365.00p | 365.00p | 360.00p | 365.00p | 2817 |
24/04/2017 | 365.00p | 368.00p | 360.00p | 365.00p | 23976 |
21/04/2017 | 370.00p | 370.00p | 360.00p | 365.00p | 5090 |
20/04/2017 | 370.00p | 370.00p | 360.00p | 370.00p | 16868 |
19/04/2017 | 375.00p | 375.00p | 370.00p | 370.00p | 538 |
18/04/2017 | 365.00p | 380.00p | 365.00p | 375.00p | 19428 |
13/04/2017 | 357.50p | 367.44p | 355.00p | 365.00p | 1991687 |
12/04/2017 | 357.50p | 359.85p | 355.00p | 357.50p | 5360 |
11/04/2017 | 364.50p | 364.50p | 355.00p | 357.50p | 6096 |
10/04/2017 | 366.00p | 367.00p | 362.00p | 364.50p | 7495 |
07/04/2017 | 366.00p | 366.00p | 362.00p | 366.00p | 702 |
06/04/2017 | 366.00p | 366.50p | 362.20p | 366.00p | 3832 |
05/04/2017 | 366.00p | 366.00p | 362.20p | 366.00p | 5263 |
04/04/2017 | 366.00p | 366.00p | 362.00p | 366.00p | 8580 |
03/04/2017 | 366.00p | 366.00p | 362.00p | 366.00p | 6612 |
31/03/2017 | 367.50p | 367.50p | 365.00p | 366.00p | 2783 |
30/03/2017 | 367.50p | 367.50p | 365.00p | 367.50p | 2952 |
29/03/2017 | 367.50p | 367.50p | 350.00p | 367.50p | 1012192 |
28/03/2017 | 367.50p | 367.50p | 365.00p | 367.50p | 3256 |
27/03/2017 | 367.50p | 367.50p | 360.00p | 367.50p | 48796 |
24/03/2017 | 367.50p | 367.50p | 366.00p | 367.50p | 1866 |
23/03/2017 | 367.50p | 367.50p | 366.75p | 367.50p | 455 |
22/03/2017 | 367.50p | 368.45p | 365.00p | 367.50p | 103328 |
21/03/2017 | 367.50p | 369.00p | 365.00p | 367.50p | 13770 |
20/03/2017 | 364.00p | 370.00p | 360.00p | 367.50p | 58673 |
17/03/2017 | 365.00p | 365.00p | 350.00p | 364.00p | 23462 |
16/03/2017 | 387.50p | 389.00p | 355.00p | 365.00p | 44099 |
15/03/2017 | 387.50p | 389.98p | 378.00p | 387.50p | 4916 |
14/03/2017 | 385.00p | 389.50p | 377.00p | 387.50p | 3813 |
13/03/2017 | 385.00p | 389.50p | 375.00p | 385.00p | 46408 |
10/03/2017 | 400.00p | 403.00p | 378.62p | 385.00p | 28855 |
09/03/2017 | 400.00p | 403.75p | 390.00p | 400.00p | 9543 |
08/03/2017 | 400.00p | 407.00p | 400.00p | 400.00p | 3225 |
07/03/2017 | 405.00p | 410.00p | 400.00p | 400.00p | 3462 |
06/03/2017 | 392.50p | 414.75p | 390.00p | 405.00p | 19659 |
03/03/2017 | 370.00p | 400.00p | 370.00p | 392.50p | 20146 |
02/03/2017 | 375.00p | 380.00p | 364.00p | 370.00p | 7314 |
01/03/2017 | 386.50p | 400.00p | 370.00p | 375.00p | 48474 |
28/02/2017 | 370.00p | 395.00p | 366.00p | 386.50p | 18250 |
27/02/2017 | 325.00p | 380.00p | 325.00p | 370.00p | 59493 |
24/02/2017 | 310.00p | 343.00p | 310.00p | 325.00p | 68444 |
23/02/2017 | 315.00p | 318.00p | 308.00p | 310.00p | 16287 |
22/02/2017 | 315.00p | 317.50p | 310.00p | 315.00p | 17848 |
21/02/2017 | 320.00p | 325.00p | 310.00p | 315.00p | 20454 |
20/02/2017 | 320.00p | 325.00p | 310.00p | 320.00p | 8765 |
17/02/2017 | 320.00p | 326.00p | 312.00p | 320.00p | 2748 |
16/02/2017 | 320.00p | 323.45p | 320.00p | 320.00p | 1575 |
15/02/2017 | 320.00p | 323.45p | 311.00p | 320.00p | 3024 |
14/02/2017 | 320.00p | 320.00p | 310.50p | 320.00p | 6500 |
13/02/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 1104 |
10/02/2017 | 320.00p | 330.00p | 314.00p | 320.00p | 2300 |
09/02/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
08/02/2017 | 320.00p | 330.00p | 318.00p | 320.00p | 1617 |
07/02/2017 | 297.50p | 320.00p | 297.50p | 317.50p | 8030 |
06/02/2017 | 292.50p | 305.00p | 292.50p | 297.50p | 23597 |
03/02/2017 | 292.50p | 300.00p | 286.00p | 292.50p | 6987 |
02/02/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 271192 |
01/02/2017 | 292.50p | 302.00p | 292.11p | 292.50p | 20136 |
31/01/2017 | 292.50p | 300.00p | 292.11p | 292.50p | 1762 |
30/01/2017 | 290.00p | 300.00p | 290.00p | 292.50p | 5373 |
27/01/2017 | 290.00p | 290.00p | 286.00p | 290.00p | 5898 |
26/01/2017 | 290.00p | 297.00p | 290.00p | 290.00p | 1352 |
25/01/2017 | 290.00p | 299.98p | 286.00p | 290.00p | 4893 |
24/01/2017 | 290.00p | 300.00p | 286.12p | 290.00p | 2556 |
23/01/2017 | 290.00p | 299.36p | 285.00p | 290.00p | 822 |
20/01/2017 | 290.00p | 299.98p | 283.50p | 290.00p | 25781 |
19/01/2017 | 287.50p | 300.00p | 285.11p | 290.00p | 63236 |
18/01/2017 | 300.00p | 300.00p | 260.25p | 287.50p | 65498 |
17/01/2017 | 298.00p | 308.00p | 291.50p | 300.00p | 23468 |
16/01/2017 | 298.00p | 310.00p | 298.00p | 298.00p | 3819 |
13/01/2017 | 298.00p | 298.00p | 298.00p | 298.00p | 1600 |
12/01/2017 | 304.00p | 304.00p | 285.00p | 298.00p | 80227 |
11/01/2017 | 307.50p | 317.00p | 295.00p | 300.00p | 14405 |
10/01/2017 | 299.00p | 310.00p | 293.00p | 307.50p | 16263 |
09/01/2017 | 301.50p | 309.00p | 293.00p | 299.00p | 14391 |
06/01/2017 | 301.00p | 310.00p | 295.55p | 301.50p | 1981 |
05/01/2017 | 315.00p | 315.50p | 292.20p | 301.00p | 14767 |
04/01/2017 | 323.50p | 323.50p | 307.55p | 313.50p | 9225 |
03/01/2017 | 340.00p | 340.00p | 312.00p | 323.50p | 42111 |
30/12/2016 | 342.50p | 342.50p | 330.00p | 340.00p | 1200 |
29/12/2016 | 342.50p | 344.50p | 342.50p | 342.50p | 439 |
28/12/2016 | 340.00p | 344.50p | 340.00p | 342.50p | 54 |
23/12/2016 | 340.00p | 344.50p | 340.00p | 340.00p | 92 |
22/12/2016 | 340.00p | 350.00p | 338.00p | 340.00p | 8884 |
21/12/2016 | 325.00p | 350.00p | 325.00p | 340.00p | 33830 |
20/12/2016 | 320.00p | 330.00p | 320.00p | 325.00p | 203150 |
19/12/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 31700 |
16/12/2016 | 320.00p | 320.00p | 318.00p | 320.00p | 330 |
15/12/2016 | 320.00p | 320.00p | 312.00p | 320.00p | 17498 |
14/12/2016 | 320.00p | 324.00p | 312.00p | 320.00p | 2084 |
13/12/2016 | 325.00p | 325.00p | 310.00p | 320.00p | 3647 |
12/12/2016 | 325.00p | 332.00p | 315.00p | 325.00p | 531331 |
09/12/2016 | 325.00p | 325.00p | 315.00p | 325.00p | 825 |
08/12/2016 | 330.00p | 330.00p | 325.00p | 325.00p | 8864 |
07/12/2016 | 330.00p | 330.00p | 329.50p | 330.00p | 6326 |
06/12/2016 | 330.00p | 330.74p | 330.00p | 330.00p | 3000 |
05/12/2016 | 330.00p | 331.80p | 325.00p | 330.00p | 7000 |
02/12/2016 | 330.00p | 332.00p | 330.00p | 330.00p | 2830 |
01/12/2016 | 330.00p | 333.00p | 330.00p | 330.00p | 2955 |
30/11/2016 | 332.50p | 332.50p | 325.00p | 330.00p | 518 |
29/11/2016 | 332.50p | 340.00p | 325.00p | 332.50p | 521 |
28/11/2016 | 332.50p | 337.55p | 326.50p | 332.50p | 950 |
25/11/2016 | 337.50p | 337.50p | 332.50p | 332.50p | 0 |
24/11/2016 | 337.50p | 340.00p | 327.50p | 337.50p | 1026 |
23/11/2016 | 345.00p | 345.00p | 335.00p | 335.00p | 1658 |
22/11/2016 | 352.50p | 352.50p | 340.00p | 345.00p | 222234 |
21/11/2016 | 362.50p | 362.50p | 340.00p | 352.50p | 22155 |
18/11/2016 | 362.50p | 362.50p | 360.00p | 362.50p | 8636 |
17/11/2016 | 362.50p | 367.44p | 362.50p | 362.50p | 541 |
16/11/2016 | 367.50p | 371.25p | 362.50p | 362.50p | 7500 |
15/11/2016 | 365.00p | 374.00p | 365.00p | 367.50p | 755 |
14/11/2016 | 342.50p | 365.00p | 342.50p | 365.00p | 6556 |
11/11/2016 | 335.00p | 345.00p | 335.00p | 342.50p | 2737 |
10/11/2016 | 322.50p | 335.00p | 320.00p | 335.00p | 4011 |
09/11/2016 | 317.50p | 330.00p | 310.00p | 322.50p | 35578 |
08/11/2016 | 325.00p | 325.00p | 322.00p | 322.50p | 5425 |
07/11/2016 | 325.00p | 334.74p | 318.50p | 325.00p | 13200 |
04/11/2016 | 342.50p | 342.50p | 310.50p | 325.00p | 32441 |
03/11/2016 | 342.50p | 342.50p | 335.05p | 342.50p | 15617 |
02/11/2016 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
01/11/2016 | 342.50p | 345.00p | 336.50p | 342.50p | 13347 |
31/10/2016 | 342.50p | 344.00p | 336.50p | 342.50p | 6310 |
28/10/2016 | 337.50p | 348.95p | 337.50p | 342.50p | 14126 |
27/10/2016 | 367.50p | 367.50p | 330.00p | 337.50p | 49615 |
26/10/2016 | 382.50p | 382.50p | 360.00p | 367.50p | 10476 |
25/10/2016 | 385.00p | 385.00p | 375.00p | 382.50p | 1734 |
24/10/2016 | 390.00p | 395.00p | 375.00p | 385.00p | 13496 |
21/10/2016 | 390.00p | 390.00p | 380.00p | 390.00p | 7018 |
20/10/2016 | 395.00p | 397.00p | 380.00p | 390.00p | 10963 |
19/10/2016 | 395.00p | 401.45p | 385.00p | 395.00p | 5054 |
18/10/2016 | 395.00p | 403.00p | 389.00p | 395.00p | 4203 |
17/10/2016 | 385.00p | 405.00p | 383.00p | 395.00p | 53450 |
14/10/2016 | 382.50p | 395.00p | 375.00p | 385.00p | 11558 |
13/10/2016 | 382.50p | 400.00p | 371.00p | 382.50p | 16104 |
12/10/2016 | 382.50p | 393.00p | 372.00p | 382.50p | 2498 |
11/10/2016 | 382.50p | 390.00p | 371.00p | 382.50p | 2812 |
10/10/2016 | 400.00p | 410.00p | 366.00p | 382.50p | 57948 |
07/10/2016 | 402.50p | 410.00p | 395.00p | 400.00p | 14674 |
06/10/2016 | 410.00p | 415.00p | 402.50p | 402.50p | 874 |
05/10/2016 | 407.50p | 418.00p | 407.50p | 410.00p | 3623 |
04/10/2016 | 410.00p | 418.00p | 400.00p | 407.50p | 4888 |
03/10/2016 | 417.50p | 420.00p | 400.00p | 410.00p | 3389 |
30/09/2016 | 415.00p | 425.00p | 405.00p | 417.50p | 5487 |
29/09/2016 | 432.50p | 432.50p | 400.00p | 415.00p | 23816 |
28/09/2016 | 432.50p | 440.00p | 425.00p | 432.50p | 2034 |
27/09/2016 | 452.50p | 452.50p | 425.00p | 432.50p | 8768 |
26/09/2016 | 452.50p | 463.00p | 441.38p | 452.50p | 782 |
23/09/2016 | 452.50p | 465.00p | 440.00p | 452.50p | 9330 |
22/09/2016 | 452.50p | 462.00p | 452.50p | 452.50p | 2158 |
21/09/2016 | 452.50p | 465.00p | 452.50p | 452.50p | 3350 |
20/09/2016 | 452.50p | 465.00p | 440.00p | 452.50p | 4528 |
19/09/2016 | 452.50p | 452.50p | 443.00p | 452.50p | 5879 |
16/09/2016 | 452.50p | 465.00p | 445.00p | 452.50p | 1466 |
15/09/2016 | 452.50p | 465.00p | 444.85p | 452.50p | 6661 |
14/09/2016 | 450.00p | 465.00p | 445.00p | 452.50p | 15754 |
13/09/2016 | 445.00p | 460.00p | 437.00p | 450.00p | 51755 |
12/09/2016 | 445.00p | 455.00p | 436.73p | 445.00p | 3069 |
09/09/2016 | 442.50p | 455.00p | 433.75p | 445.00p | 19256 |
08/09/2016 | 435.00p | 455.00p | 435.00p | 442.50p | 8703 |
07/09/2016 | 432.50p | 442.00p | 425.00p | 435.00p | 4523 |
06/09/2016 | 425.00p | 445.00p | 422.00p | 432.50p | 53129 |
05/09/2016 | 425.00p | 435.00p | 420.60p | 425.00p | 8096 |
02/09/2016 | 425.00p | 435.00p | 420.00p | 425.00p | 11937 |
01/09/2016 | 425.00p | 435.00p | 416.00p | 425.00p | 32309 |
31/08/2016 | 422.50p | 435.00p | 422.50p | 425.00p | 13184 |
30/08/2016 | 405.00p | 426.00p | 405.00p | 422.50p | 18957 |
26/08/2016 | 415.00p | 415.00p | 398.00p | 405.00p | 21147 |
25/08/2016 | 430.00p | 430.00p | 389.91p | 415.00p | 26557 |
24/08/2016 | 467.50p | 467.50p | 410.00p | 430.00p | 54726 |
23/08/2016 | 447.50p | 475.00p | 447.50p | 465.00p | 37701 |
22/08/2016 | 427.50p | 455.00p | 427.50p | 447.50p | 24674 |
19/08/2016 | 415.00p | 430.00p | 415.00p | 427.50p | 14251 |
18/08/2016 | 401.50p | 420.00p | 401.50p | 415.00p | 44578 |
17/08/2016 | 396.50p | 405.00p | 396.50p | 401.50p | 5539 |
16/08/2016 | 392.50p | 405.00p | 390.50p | 396.50p | 22838 |
15/08/2016 | 380.00p | 395.00p | 380.00p | 392.50p | 11582 |
12/08/2016 | 376.00p | 385.00p | 375.00p | 380.00p | 13529 |
11/08/2016 | 376.00p | 385.00p | 371.00p | 376.00p | 15387 |
10/08/2016 | 373.50p | 384.10p | 369.00p | 376.00p | 5084 |
09/08/2016 | 373.50p | 378.00p | 367.00p | 373.50p | 5839 |
08/08/2016 | 373.50p | 380.00p | 367.65p | 373.50p | 6081 |
05/08/2016 | 371.00p | 380.00p | 367.00p | 373.50p | 17344 |
04/08/2016 | 370.00p | 375.00p | 365.00p | 371.00p | 1861263 |
03/08/2016 | 372.50p | 373.50p | 365.00p | 370.00p | 3397 |
02/08/2016 | 372.50p | 374.25p | 363.00p | 372.50p | 30980 |
01/08/2016 | 375.00p | 380.00p | 369.71p | 372.50p | 116600 |
29/07/2016 | 375.00p | 377.00p | 370.00p | 375.00p | 17323 |
28/07/2016 | 375.00p | 378.00p | 375.00p | 375.00p | 12089 |
27/07/2016 | 357.50p | 380.00p | 357.50p | 375.00p | 21545 |
26/07/2016 | 357.50p | 365.00p | 355.40p | 357.50p | 5450 |
25/07/2016 | 357.50p | 363.00p | 355.38p | 357.50p | 6190 |
22/07/2016 | 357.50p | 363.00p | 355.00p | 357.50p | 3114 |
21/07/2016 | 347.50p | 365.00p | 347.50p | 357.50p | 21135 |
20/07/2016 | 347.50p | 352.45p | 346.00p | 347.50p | 1871 |
19/07/2016 | 349.00p | 355.00p | 345.40p | 347.50p | 6569 |
18/07/2016 | 349.00p | 358.00p | 349.00p | 349.00p | 2210 |
15/07/2016 | 349.00p | 358.00p | 341.55p | 349.00p | 1759 |
14/07/2016 | 349.00p | 358.00p | 349.00p | 349.00p | 4734 |
*Close Price adjusted for both dividends and splits