Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 348.00p | 355.00p | 342.00p | 348.00p | 168 |
08/02/2018 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
07/02/2018 | 348.00p | 348.00p | 341.00p | 348.00p | 1300 |
06/02/2018 | 350.00p | 350.00p | 340.00p | 343.00p | 9838 |
05/02/2018 | 362.00p | 367.00p | 353.00p | 360.00p | 3956 |
02/02/2018 | 362.00p | 367.00p | 362.00p | 362.00p | 600 |
01/02/2018 | 360.00p | 367.00p | 355.00p | 362.00p | 4335 |
31/01/2018 | 360.00p | 370.00p | 355.00p | 360.00p | 2522 |
30/01/2018 | 360.00p | 360.50p | 356.00p | 360.00p | 13915 |
29/01/2018 | 360.00p | 368.00p | 360.00p | 360.00p | 194 |
26/01/2018 | 360.00p | 365.00p | 360.00p | 362.00p | 3089 |
25/01/2018 | 360.00p | 370.00p | 355.00p | 360.00p | 5909 |
24/01/2018 | 360.00p | 362.00p | 354.00p | 362.00p | 14345 |
23/01/2018 | 360.00p | 364.20p | 351.10p | 362.00p | 14840 |
22/01/2018 | 360.00p | 364.95p | 360.00p | 360.00p | 1388 |
19/01/2018 | 360.00p | 360.00p | 350.00p | 360.00p | 637 |
18/01/2018 | 360.00p | 360.00p | 351.00p | 360.00p | 1455 |
17/01/2018 | 365.00p | 365.00p | 350.00p | 360.00p | 11438 |
16/01/2018 | 379.00p | 379.00p | 365.00p | 371.00p | 347889 |
15/01/2018 | 379.00p | 388.00p | 377.00p | 379.00p | 9608 |
12/01/2018 | 361.00p | 386.00p | 361.00p | 379.00p | 31652 |
11/01/2018 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
10/01/2018 | 359.00p | 363.00p | 357.00p | 359.00p | 4024 |
09/01/2018 | 359.00p | 363.00p | 356.20p | 359.00p | 1692 |
08/01/2018 | 359.00p | 359.00p | 356.15p | 359.00p | 1762 |
05/01/2018 | 355.00p | 360.00p | 355.00p | 359.00p | 5051 |
04/01/2018 | 355.00p | 360.00p | 355.00p | 355.00p | 11641 |
03/01/2018 | 355.00p | 360.00p | 351.00p | 355.00p | 5841 |
02/01/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
29/12/2017 | 355.00p | 355.00p | 350.50p | 355.00p | 416 |
28/12/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
27/12/2017 | 355.00p | 356.40p | 355.00p | 355.00p | 800 |
22/12/2017 | 355.00p | 355.00p | 350.00p | 355.00p | 174 |
21/12/2017 | 357.50p | 357.50p | 351.00p | 355.00p | 20976 |
20/12/2017 | 357.50p | 357.50p | 350.00p | 357.50p | 820 |
19/12/2017 | 357.50p | 359.60p | 350.00p | 357.50p | 1462 |
18/12/2017 | 360.00p | 360.00p | 350.00p | 357.50p | 2362 |
15/12/2017 | 360.00p | 361.00p | 355.00p | 360.00p | 2498 |
14/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
13/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
12/12/2017 | 360.00p | 360.00p | 356.00p | 360.00p | 196 |
11/12/2017 | 360.00p | 361.50p | 360.00p | 360.00p | 179 |
08/12/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 150 |
07/12/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 87980 |
06/12/2017 | 360.00p | 361.90p | 355.00p | 360.00p | 3271 |
05/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
04/12/2017 | 360.00p | 362.00p | 355.00p | 360.00p | 1916 |
01/12/2017 | 360.00p | 360.00p | 357.63p | 360.00p | 1150 |
30/11/2017 | 360.00p | 364.00p | 360.00p | 360.00p | 149412 |
29/11/2017 | 360.00p | 362.00p | 357.50p | 360.00p | 3412 |
28/11/2017 | 360.00p | 363.00p | 360.00p | 360.00p | 0 |
27/11/2017 | 360.00p | 360.00p | 357.50p | 360.00p | 844 |
24/11/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 10639 |
23/11/2017 | 354.50p | 362.00p | 354.50p | 360.00p | 12193 |
22/11/2017 | 354.50p | 362.00p | 349.25p | 354.50p | 159 |
21/11/2017 | 354.50p | 360.19p | 349.25p | 354.50p | 1518 |
20/11/2017 | 354.50p | 354.50p | 347.00p | 354.50p | 53 |
17/11/2017 | 355.50p | 358.25p | 347.75p | 354.50p | 14773 |
16/11/2017 | 361.00p | 367.00p | 355.00p | 355.50p | 26821 |
15/11/2017 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
14/11/2017 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
13/11/2017 | 363.00p | 363.00p | 355.00p | 361.00p | 2000 |
10/11/2017 | 358.00p | 369.00p | 358.00p | 363.00p | 2650 |
09/11/2017 | 356.00p | 360.00p | 356.00p | 356.00p | 500 |
08/11/2017 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
07/11/2017 | 355.00p | 360.00p | 345.10p | 356.00p | 319326 |
06/11/2017 | 355.00p | 360.00p | 350.00p | 355.00p | 2304 |
03/11/2017 | 357.50p | 359.00p | 350.00p | 355.00p | 13757 |
02/11/2017 | 363.00p | 363.00p | 350.00p | 357.50p | 13000 |
01/11/2017 | 363.00p | 366.00p | 358.50p | 363.00p | 204756 |
31/10/2017 | 360.00p | 366.00p | 355.00p | 363.00p | 987703 |
30/10/2017 | 367.50p | 367.50p | 355.00p | 360.00p | 12684 |
27/10/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 136 |
26/10/2017 | 367.50p | 367.50p | 365.00p | 367.50p | 900 |
25/10/2017 | 367.50p | 370.00p | 365.00p | 367.50p | 1798 |
24/10/2017 | 367.50p | 367.50p | 366.10p | 367.50p | 250 |
23/10/2017 | 367.50p | 368.00p | 366.00p | 367.50p | 9128 |
20/10/2017 | 365.00p | 368.00p | 357.92p | 367.50p | 574921 |
19/10/2017 | 365.00p | 368.00p | 361.00p | 365.00p | 5056 |
18/10/2017 | 362.50p | 370.00p | 358.00p | 365.00p | 5159 |
17/10/2017 | 353.50p | 370.00p | 350.00p | 362.50p | 7751 |
16/10/2017 | 353.50p | 362.00p | 348.40p | 353.50p | 4005 |
13/10/2017 | 353.50p | 353.50p | 353.50p | 353.50p | 1984 |
12/10/2017 | 353.50p | 353.50p | 353.50p | 353.50p | 3189 |
11/10/2017 | 355.00p | 355.00p | 353.50p | 353.50p | 6015 |
10/10/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 116 |
09/10/2017 | 352.50p | 355.00p | 352.50p | 355.00p | 3553 |
06/10/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 1931 |
05/10/2017 | 355.00p | 355.00p | 352.50p | 352.50p | 1046 |
04/10/2017 | 352.50p | 355.00p | 352.50p | 355.00p | 3018 |
03/10/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 17686 |
02/10/2017 | 340.00p | 352.50p | 335.00p | 352.50p | 13127 |
29/09/2017 | 345.00p | 345.00p | 335.00p | 335.00p | 380 |
28/09/2017 | 347.50p | 347.50p | 342.50p | 345.00p | 13375 |
27/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 1765 |
26/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 1000 |
25/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 3857 |
22/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 415011 |
21/09/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 1000000 |
20/09/2017 | 350.00p | 350.00p | 347.50p | 347.50p | 6561 |
19/09/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 4921 |
18/09/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 13207 |
15/09/2017 | 360.00p | 360.00p | 350.00p | 350.00p | 15813 |
14/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 1245 |
13/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 133 |
12/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 1572 |
11/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 3500 |
08/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 13301 |
07/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 68 |
06/09/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 2232 |
05/09/2017 | 357.50p | 360.00p | 357.50p | 360.00p | 8810 |
04/09/2017 | 355.00p | 357.50p | 355.00p | 357.50p | 5123 |
01/09/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 4526 |
31/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 3679 |
30/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 1293 |
29/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
25/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 2045 |
24/08/2017 | 357.50p | 357.50p | 355.00p | 355.00p | 2300 |
23/08/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 7157 |
22/08/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 7034 |
21/08/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 3984 |
18/08/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 1133 |
17/08/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 1148925 |
16/08/2017 | 355.00p | 357.50p | 355.00p | 357.50p | 6602 |
15/08/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
14/08/2017 | 350.00p | 355.00p | 350.00p | 355.00p | 11200 |
11/08/2017 | 361.50p | 361.50p | 347.00p | 350.00p | 1009949 |
10/08/2017 | 363.50p | 363.50p | 361.50p | 361.50p | 4347 |
09/08/2017 | 362.00p | 363.50p | 362.00p | 363.50p | 5949 |
08/08/2017 | 362.00p | 362.00p | 362.00p | 362.00p | 5223 |
07/08/2017 | 362.50p | 362.50p | 362.00p | 362.00p | 20684 |
04/08/2017 | 370.00p | 370.00p | 362.50p | 362.50p | 70471 |
03/08/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 40373 |
02/08/2017 | 367.50p | 370.00p | 367.50p | 370.00p | 3185 |
01/08/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 1394 |
31/07/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 5506 |
28/07/2017 | 369.00p | 369.50p | 367.50p | 367.50p | 7924 |
27/07/2017 | 360.00p | 369.00p | 360.00p | 369.00p | 8145 |
26/07/2017 | 383.50p | 383.50p | 342.50p | 360.00p | 594187 |
25/07/2017 | 383.50p | 383.50p | 383.50p | 383.50p | 255 |
24/07/2017 | 383.50p | 385.50p | 383.50p | 383.50p | 7675 |
21/07/2017 | 382.50p | 383.50p | 382.50p | 383.50p | 950 |
20/07/2017 | 382.50p | 382.50p | 382.50p | 382.50p | 5346 |
19/07/2017 | 382.50p | 382.50p | 382.50p | 382.50p | 7965 |
18/07/2017 | 382.50p | 382.50p | 382.50p | 382.50p | 654 |
17/07/2017 | 385.00p | 385.00p | 382.50p | 382.50p | 1608 |
14/07/2017 | 385.00p | 385.50p | 385.00p | 385.00p | 3707 |
13/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 3097 |
12/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 12867 |
11/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2134 |
10/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 9225 |
07/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 5568 |
06/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2503 |
05/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 908 |
04/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 2895 |
03/07/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 16203 |
30/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 1785 |
29/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 406 |
28/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 229 |
27/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 87173 |
26/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 408 |
23/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 1704 |
22/06/2017 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
21/06/2017 | 385.00p | 385.00p | 384.00p | 385.00p | 0 |
20/06/2017 | 382.50p | 385.00p | 382.50p | 385.00p | 0 |
19/06/2017 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
16/06/2017 | 385.00p | 394.90p | 377.00p | 385.00p | 1538 |
15/06/2017 | 392.50p | 399.90p | 377.00p | 385.00p | 9227 |
14/06/2017 | 392.50p | 400.00p | 385.12p | 392.50p | 1259 |
13/06/2017 | 395.00p | 405.00p | 392.50p | 392.50p | 5525 |
12/06/2017 | 392.25p | 404.90p | 390.00p | 395.00p | 7078 |
09/06/2017 | 390.00p | 394.00p | 385.00p | 392.25p | 6150 |
08/06/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
07/06/2017 | 392.50p | 399.90p | 388.50p | 390.00p | 4648 |
06/06/2017 | 397.50p | 399.90p | 388.00p | 392.50p | 5989 |
05/06/2017 | 397.50p | 404.00p | 392.25p | 397.50p | 3948 |
02/06/2017 | 402.50p | 414.00p | 397.50p | 397.50p | 10403 |
01/06/2017 | 397.50p | 404.00p | 397.50p | 402.50p | 1929 |
31/05/2017 | 400.00p | 415.00p | 400.00p | 402.50p | 2596 |
30/05/2017 | 397.50p | 410.00p | 390.05p | 400.00p | 5969 |
26/05/2017 | 412.50p | 415.00p | 395.00p | 397.50p | 15291 |
25/05/2017 | 385.00p | 415.00p | 384.00p | 412.50p | 17015 |
24/05/2017 | 385.00p | 385.00p | 380.00p | 385.00p | 6850 |
23/05/2017 | 385.00p | 390.00p | 383.50p | 385.00p | 2667 |
22/05/2017 | 387.50p | 390.00p | 381.00p | 385.00p | 1573 |
19/05/2017 | 387.50p | 390.00p | 385.00p | 387.50p | 2536 |
18/05/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
17/05/2017 | 387.50p | 387.50p | 387.44p | 387.50p | 322 |
16/05/2017 | 387.50p | 387.50p | 385.00p | 387.50p | 1947 |
15/05/2017 | 387.50p | 390.00p | 385.75p | 387.50p | 3232 |
12/05/2017 | 405.00p | 410.00p | 386.50p | 387.50p | 4655 |
11/05/2017 | 383.50p | 405.00p | 380.00p | 405.00p | 17475 |
10/05/2017 | 367.75p | 383.50p | 367.16p | 383.50p | 14936 |
09/05/2017 | 367.75p | 369.00p | 367.75p | 367.75p | 761 |
08/05/2017 | 367.75p | 370.50p | 367.16p | 367.75p | 3360 |
05/05/2017 | 367.75p | 370.31p | 365.25p | 367.75p | 7605 |
04/05/2017 | 367.75p | 369.00p | 365.05p | 367.75p | 1454 |
03/05/2017 | 367.75p | 367.75p | 365.00p | 367.75p | 2750 |
02/05/2017 | 365.00p | 367.94p | 360.05p | 367.75p | 10047 |
28/04/2017 | 363.00p | 367.44p | 359.10p | 365.00p | 9463 |
*Close Price adjusted for both dividends and splits