Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 446.00p | 454.00p | 441.00p | 442.00p | 37205 |
10/01/2018 | 450.00p | 455.00p | 444.98p | 445.00p | 23922 |
09/01/2018 | 436.00p | 450.00p | 436.00p | 450.00p | 281656 |
08/01/2018 | 449.00p | 449.00p | 439.00p | 440.00p | 43803 |
05/01/2018 | 449.00p | 449.00p | 440.00p | 449.00p | 34887 |
04/01/2018 | 441.00p | 449.00p | 435.00p | 449.00p | 41018 |
03/01/2018 | 450.00p | 453.00p | 431.00p | 440.00p | 45613 |
02/01/2018 | 458.00p | 458.00p | 432.00p | 440.00p | 45877 |
29/12/2017 | 456.75p | 458.75p | 440.00p | 449.00p | 9925 |
28/12/2017 | 456.75p | 457.75p | 440.00p | 456.75p | 7463 |
27/12/2017 | 442.50p | 459.25p | 442.50p | 450.00p | 16519 |
22/12/2017 | 455.00p | 455.00p | 436.72p | 444.88p | 25957 |
21/12/2017 | 447.00p | 453.00p | 441.00p | 448.00p | 61429 |
20/12/2017 | 444.25p | 446.75p | 437.00p | 440.00p | 24064 |
19/12/2017 | 439.25p | 447.00p | 432.42p | 447.00p | 25579 |
18/12/2017 | 440.00p | 445.00p | 429.50p | 445.00p | 80583 |
15/12/2017 | 438.25p | 438.25p | 437.75p | 438.25p | 1376 |
14/12/2017 | 439.75p | 439.75p | 425.93p | 431.87p | 9436 |
13/12/2017 | 434.50p | 439.50p | 422.00p | 425.00p | 30107 |
12/12/2017 | 430.75p | 431.00p | 421.41p | 431.00p | 5600 |
11/12/2017 | 434.75p | 435.00p | 415.00p | 415.00p | 33978 |
08/12/2017 | 434.50p | 434.75p | 415.50p | 425.00p | 24842 |
07/12/2017 | 429.75p | 434.75p | 416.00p | 416.00p | 18890 |
06/12/2017 | 420.25p | 434.37p | 420.00p | 420.00p | 19416 |
05/12/2017 | 432.50p | 432.50p | 420.86p | 426.50p | 17203 |
04/12/2017 | 423.25p | 433.75p | 420.25p | 433.75p | 42348 |
01/12/2017 | 423.00p | 430.00p | 420.00p | 430.00p | 34452 |
30/11/2017 | 422.25p | 426.40p | 420.25p | 424.75p | 8781 |
29/11/2017 | 426.50p | 431.00p | 418.00p | 422.00p | 32394 |
28/11/2017 | 433.75p | 434.75p | 421.00p | 421.00p | 26407 |
27/11/2017 | 433.75p | 433.75p | 421.25p | 428.25p | 54763 |
24/11/2017 | 420.50p | 432.26p | 420.50p | 428.63p | 134186 |
23/11/2017 | 427.50p | 429.45p | 416.69p | 425.25p | 95567 |
22/11/2017 | 425.00p | 434.75p | 425.00p | 428.75p | 28254 |
21/11/2017 | 431.00p | 449.75p | 411.00p | 428.00p | 74487 |
20/11/2017 | 438.75p | 445.00p | 430.00p | 440.00p | 34334 |
17/11/2017 | 430.25p | 443.63p | 426.25p | 430.00p | 34024 |
16/11/2017 | 456.50p | 437.45p | 422.15p | 430.25p | 38245 |
15/11/2017 | 456.50p | 456.50p | 415.25p | 431.75p | 52289 |
14/11/2017 | 442.75p | 458.78p | 432.50p | 444.50p | 88678 |
13/11/2017 | 457.50p | 462.54p | 442.75p | 442.75p | 26750 |
10/11/2017 | 454.50p | 454.50p | 440.25p | 444.75p | 19808 |
09/11/2017 | 451.75p | 454.25p | 440.00p | 447.25p | 27546 |
08/11/2017 | 451.75p | 451.75p | 440.00p | 445.00p | 362020 |
07/11/2017 | 454.25p | 449.90p | 443.00p | 445.75p | 99737 |
06/11/2017 | 454.25p | 454.75p | 436.00p | 447.38p | 42822 |
03/11/2017 | 448.25p | 457.75p | 445.25p | 446.12p | 67483 |
02/11/2017 | 443.25p | 463.25p | 441.21p | 449.75p | 25578 |
01/11/2017 | 456.00p | 457.34p | 440.75p | 442.25p | 117319 |
31/10/2017 | 459.75p | 459.75p | 440.25p | 440.75p | 16528 |
30/10/2017 | 458.75p | 464.75p | 448.02p | 452.12p | 86973 |
27/10/2017 | 459.25p | 459.25p | 445.25p | 455.00p | 44311 |
26/10/2017 | 460.25p | 463.75p | 444.50p | 455.00p | 36516 |
25/10/2017 | 453.00p | 462.00p | 450.00p | 455.00p | 45628 |
24/10/2017 | 454.50p | 463.25p | 444.55p | 454.87p | 164423 |
23/10/2017 | 435.50p | 453.50p | 435.50p | 445.00p | 83749 |
20/10/2017 | 441.50p | 446.00p | 434.40p | 446.00p | 22376 |
19/10/2017 | 437.00p | 447.50p | 436.00p | 441.00p | 22898 |
18/10/2017 | 430.50p | 443.87p | 430.25p | 439.00p | 45961 |
17/10/2017 | 430.00p | 436.80p | 426.00p | 430.00p | 18423 |
16/10/2017 | 437.00p | 440.00p | 422.75p | 425.00p | 56936 |
13/10/2017 | 420.50p | 435.00p | 420.50p | 430.00p | 72685 |
12/10/2017 | 420.50p | 426.88p | 420.50p | 426.88p | 630 |
11/10/2017 | 421.25p | 440.00p | 421.25p | 423.00p | 13283 |
10/10/2017 | 426.25p | 440.00p | 416.25p | 422.25p | 35544 |
09/10/2017 | 429.75p | 430.00p | 418.25p | 425.50p | 7196 |
06/10/2017 | 427.00p | 437.50p | 415.00p | 415.00p | 1538 |
05/10/2017 | 430.00p | 439.75p | 425.00p | 425.00p | 1077 |
04/10/2017 | 436.75p | 436.75p | 425.50p | 425.50p | 3486 |
03/10/2017 | 434.25p | 434.25p | 420.75p | 426.00p | 29169 |
02/10/2017 | 425.00p | 429.75p | 411.25p | 415.00p | 8889 |
29/09/2017 | 422.00p | 430.00p | 410.00p | 410.00p | 2864 |
28/09/2017 | 415.00p | 432.50p | 415.00p | 420.00p | 2536 |
27/09/2017 | 430.00p | 430.00p | 415.00p | 415.00p | 3456 |
26/09/2017 | 427.00p | 428.75p | 415.00p | 420.00p | 13724 |
25/09/2017 | 416.00p | 424.00p | 416.00p | 416.00p | 11841 |
22/09/2017 | 438.50p | 438.50p | 416.00p | 416.00p | 1320 |
21/09/2017 | 439.50p | 439.75p | 429.00p | 435.50p | 282 |
20/09/2017 | 428.75p | 428.75p | 412.25p | 419.75p | 1070 |
19/09/2017 | 424.75p | 428.50p | 416.75p | 417.00p | 4179 |
18/09/2017 | 422.25p | 425.25p | 407.50p | 416.75p | 5054 |
15/09/2017 | 410.00p | 429.50p | 409.25p | 414.00p | 6813 |
14/09/2017 | 425.50p | 429.50p | 400.00p | 410.00p | 56243 |
13/09/2017 | 425.00p | 438.50p | 425.00p | 425.00p | 8154 |
12/09/2017 | 425.50p | 436.50p | 425.00p | 428.00p | 57896 |
11/09/2017 | 431.25p | 434.50p | 425.25p | 425.25p | 7769 |
08/09/2017 | 430.00p | 449.75p | 430.00p | 439.62p | 9169 |
07/09/2017 | 430.25p | 437.75p | 430.00p | 430.00p | 1373 |
06/09/2017 | 425.50p | 444.75p | 425.00p | 430.00p | 5693 |
05/09/2017 | 430.00p | 430.75p | 430.00p | 430.00p | 328 |
04/09/2017 | 431.00p | 438.00p | 431.00p | 434.00p | 9764 |
01/09/2017 | 440.75p | 440.75p | 430.00p | 430.00p | 6144 |
31/08/2017 | 425.50p | 438.75p | 425.50p | 432.00p | 3548 |
30/08/2017 | 426.50p | 432.75p | 426.50p | 432.00p | 5688 |
29/08/2017 | 429.25p | 435.00p | 425.00p | 425.00p | 2445 |
25/08/2017 | 430.75p | 440.00p | 437.00p | 437.00p | 84565 |
24/08/2017 | 430.75p | 440.00p | 435.00p | 440.00p | 20500 |
23/08/2017 | 430.75p | 448.50p | 430.75p | 435.00p | 106390 |
22/08/2017 | 435.00p | 444.00p | 435.00p | 440.00p | 1844 |
21/08/2017 | 425.75p | 435.00p | 423.25p | 425.00p | 450 |
18/08/2017 | 421.50p | 428.75p | 420.00p | 428.75p | 2595 |
17/08/2017 | 423.00p | 423.00p | 423.00p | 423.00p | 262 |
16/08/2017 | 431.25p | 437.00p | 420.25p | 437.00p | 27342 |
15/08/2017 | 420.75p | 432.50p | 420.75p | 432.50p | 223 |
14/08/2017 | 420.25p | 424.25p | 420.00p | 420.00p | 1132 |
11/08/2017 | 424.25p | 425.25p | 424.00p | 424.00p | 2105 |
10/08/2017 | 425.25p | 443.00p | 425.25p | 430.00p | 1625 |
09/08/2017 | 423.75p | 438.00p | 423.75p | 438.00p | 16094 |
08/08/2017 | 422.25p | 428.00p | 422.25p | 423.00p | 76873 |
07/08/2017 | 423.75p | 442.75p | 423.75p | 425.25p | 8439 |
04/08/2017 | 420.25p | 439.75p | 420.25p | 434.50p | 15194 |
03/08/2017 | 429.50p | 434.75p | 424.25p | 425.00p | 17515 |
02/08/2017 | 426.75p | 430.00p | 418.25p | 428.25p | 31495 |
01/08/2017 | 429.00p | 429.00p | 420.00p | 420.00p | 4545 |
31/07/2017 | 422.00p | 422.00p | 420.00p | 420.00p | 2163 |
28/07/2017 | 428.50p | 428.50p | 420.00p | 420.00p | 12525 |
27/07/2017 | 432.75p | 432.75p | 422.00p | 422.00p | 2369 |
26/07/2017 | 428.75p | 443.50p | 410.25p | 420.00p | 22455 |
25/07/2017 | 438.00p | 442.00p | 429.00p | 430.00p | 15494 |
24/07/2017 | 430.00p | 444.75p | 430.00p | 438.00p | 6159 |
21/07/2017 | 435.25p | 445.00p | 430.00p | 430.00p | 4773 |
20/07/2017 | 429.00p | 446.50p | 429.00p | 439.00p | 4406 |
19/07/2017 | 440.00p | 445.00p | 427.00p | 441.00p | 22822 |
18/07/2017 | 439.75p | 439.75p | 428.25p | 438.00p | 5669 |
17/07/2017 | 426.25p | 440.00p | 426.25p | 432.00p | 8814 |
14/07/2017 | 441.50p | 441.50p | 430.50p | 430.50p | 2226 |
13/07/2017 | 444.00p | 444.00p | 430.75p | 432.00p | 11893 |
12/07/2017 | 440.25p | 440.25p | 435.00p | 435.00p | 3616 |
11/07/2017 | 445.00p | 445.00p | 425.00p | 425.00p | 5199 |
10/07/2017 | 444.75p | 444.75p | 429.00p | 439.00p | 18017 |
07/07/2017 | 426.75p | 445.00p | 420.50p | 439.75p | 37852 |
06/07/2017 | 430.00p | 430.25p | 424.00p | 427.75p | 1775 |
05/07/2017 | 429.25p | 439.00p | 429.25p | 432.00p | 1305 |
04/07/2017 | 438.25p | 446.50p | 427.75p | 429.00p | 631 |
03/07/2017 | 425.00p | 448.75p | 421.25p | 426.50p | 30524 |
30/06/2017 | 425.00p | 448.25p | 420.25p | 421.25p | 13504 |
29/06/2017 | 428.50p | 437.75p | 428.50p | 432.00p | 5892 |
28/06/2017 | 428.75p | 438.25p | 425.00p | 425.00p | 5172 |
27/06/2017 | 426.25p | 438.25p | 421.25p | 430.00p | 1920 |
26/06/2017 | 427.00p | 433.00p | 420.25p | 432.75p | 9850 |
23/06/2017 | 430.00p | 433.00p | 425.00p | 433.00p | 16391 |
22/06/2017 | 435.25p | 456.75p | 430.25p | 434.25p | 10573 |
21/06/2017 | 459.75p | 459.75p | 445.50p | 449.00p | 4566 |
20/06/2017 | 430.00p | 451.75p | 430.00p | 451.75p | 13390 |
19/06/2017 | 444.00p | 445.00p | 433.25p | 445.00p | 373 |
16/06/2017 | 444.75p | 445.00p | 420.25p | 445.00p | 42680 |
15/06/2017 | 444.50p | 444.50p | 424.75p | 432.25p | 132566 |
14/06/2017 | 445.00p | 445.00p | 432.28p | 440.00p | 34901 |
13/06/2017 | 430.00p | 444.00p | 430.00p | 437.25p | 107828 |
12/06/2017 | 429.75p | 440.00p | 420.00p | 435.50p | 92990 |
09/06/2017 | 425.00p | 437.50p | 405.00p | 430.25p | 162316 |
08/06/2017 | 434.00p | 434.00p | 416.00p | 424.75p | 112717 |
07/06/2017 | 440.50p | 443.50p | 417.79p | 425.50p | 118352 |
06/06/2017 | 440.00p | 463.25p | 430.00p | 433.25p | 101315 |
05/06/2017 | 463.75p | 463.75p | 442.96p | 445.25p | 105248 |
02/06/2017 | 457.75p | 461.75p | 443.00p | 461.75p | 103805 |
01/06/2017 | 445.75p | 455.00p | 441.25p | 451.00p | 48768 |
31/05/2017 | 449.75p | 453.00p | 440.00p | 444.75p | 289236 |
30/05/2017 | 453.00p | 463.50p | 450.00p | 450.00p | 247497 |
26/05/2017 | 466.50p | 466.50p | 451.52p | 460.00p | 30659 |
25/05/2017 | 459.75p | 466.87p | 452.25p | 458.50p | 38215 |
24/05/2017 | 451.25p | 466.00p | 451.25p | 458.00p | 99257 |
23/05/2017 | 470.00p | 470.00p | 453.25p | 457.25p | 58671 |
22/05/2017 | 450.25p | 462.00p | 447.16p | 456.50p | 229412 |
19/05/2017 | 450.25p | 460.00p | 440.25p | 457.25p | 76132 |
18/05/2017 | 450.25p | 467.00p | 450.25p | 454.00p | 35179 |
17/05/2017 | 450.00p | 471.75p | 450.00p | 460.00p | 61214 |
16/05/2017 | 450.25p | 473.75p | 450.25p | 471.75p | 38875 |
15/05/2017 | 469.00p | 470.00p | 452.02p | 470.00p | 35365 |
12/05/2017 | 469.75p | 469.75p | 452.87p | 465.00p | 48322 |
11/05/2017 | 475.00p | 475.00p | 460.25p | 469.00p | 142280 |
10/05/2017 | 475.00p | 475.00p | 459.06p | 470.00p | 104030 |
09/05/2017 | 474.75p | 474.75p | 460.25p | 468.00p | 60191 |
08/05/2017 | 473.50p | 474.25p | 460.00p | 473.50p | 72011 |
05/05/2017 | 474.75p | 475.00p | 467.00p | 474.75p | 40392 |
04/05/2017 | 463.50p | 475.00p | 460.50p | 467.00p | 22193 |
03/05/2017 | 475.00p | 475.00p | 465.00p | 475.00p | 38891 |
02/05/2017 | 470.00p | 472.36p | 462.50p | 470.00p | 32452 |
28/04/2017 | 475.00p | 475.00p | 458.37p | 470.00p | 64601 |
27/04/2017 | 465.00p | 465.00p | 458.00p | 462.00p | 80273 |
26/04/2017 | 467.00p | 467.00p | 458.00p | 464.00p | 42106 |
25/04/2017 | 463.75p | 463.75p | 452.50p | 457.00p | 61931 |
24/04/2017 | 458.75p | 459.50p | 452.50p | 452.50p | 110814 |
21/04/2017 | 460.00p | 465.00p | 452.25p | 457.00p | 80611 |
20/04/2017 | 470.00p | 470.00p | 453.50p | 464.00p | 58661 |
19/04/2017 | 453.00p | 467.44p | 453.00p | 457.50p | 52148 |
18/04/2017 | 456.00p | 468.00p | 456.00p | 463.00p | 77111 |
13/04/2017 | 472.50p | 472.50p | 460.00p | 463.50p | 51050 |
12/04/2017 | 455.00p | 472.25p | 442.56p | 468.00p | 69230 |
11/04/2017 | 444.50p | 454.00p | 444.50p | 446.25p | 158232 |
10/04/2017 | 450.00p | 454.75p | 446.00p | 450.00p | 155505 |
07/04/2017 | 446.00p | 452.94p | 439.69p | 440.00p | 140034 |
06/04/2017 | 450.00p | 450.00p | 430.55p | 440.00p | 78861 |
05/04/2017 | 430.00p | 442.94p | 430.00p | 435.00p | 155718 |
04/04/2017 | 445.00p | 445.00p | 431.75p | 440.00p | 56935 |
03/04/2017 | 428.00p | 443.25p | 428.00p | 433.75p | 83641 |
31/03/2017 | 445.00p | 445.00p | 425.00p | 435.00p | 53198 |
30/03/2017 | 430.00p | 440.00p | 430.00p | 430.00p | 36793 |
29/03/2017 | 440.00p | 440.00p | 427.64p | 438.00p | 73985 |
28/03/2017 | 425.00p | 445.00p | 424.00p | 436.75p | 104436 |
*Close Price adjusted for both dividends and splits