Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 190.00p | 190.00p | 185.00p | 190.00p | 3589 |
15/02/2018 | 187.50p | 195.00p | 183.55p | 190.00p | 3433 |
14/02/2018 | 187.50p | 188.96p | 187.50p | 187.50p | 250 |
13/02/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 2039 |
12/02/2018 | 182.50p | 188.96p | 182.50p | 187.50p | 501 |
09/02/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 15450 |
08/02/2018 | 182.50p | 184.50p | 182.50p | 182.50p | 2000 |
07/02/2018 | 182.50p | 184.35p | 170.00p | 182.50p | 6692 |
06/02/2018 | 185.00p | 186.60p | 170.00p | 180.00p | 18720 |
05/02/2018 | 202.00p | 202.00p | 190.01p | 195.00p | 9774 |
02/02/2018 | 202.00p | 202.00p | 195.76p | 200.00p | 6294 |
01/02/2018 | 200.00p | 201.20p | 200.00p | 200.00p | 2490 |
31/01/2018 | 200.00p | 200.00p | 194.00p | 200.00p | 2259 |
30/01/2018 | 202.00p | 200.00p | 200.00p | 200.00p | 0 |
29/01/2018 | 200.00p | 202.00p | 197.00p | 200.00p | 2903 |
26/01/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/01/2018 | 200.00p | 200.00p | 195.50p | 200.00p | 3190 |
24/01/2018 | 202.00p | 202.00p | 195.00p | 200.00p | 4250 |
23/01/2018 | 203.00p | 204.00p | 203.00p | 203.00p | 999 |
22/01/2018 | 203.00p | 203.00p | 196.50p | 203.00p | 2341 |
19/01/2018 | 203.00p | 205.00p | 196.00p | 203.00p | 8000 |
18/01/2018 | 210.00p | 207.00p | 205.00p | 205.00p | 6957 |
17/01/2018 | 205.00p | 210.00p | 202.50p | 207.00p | 5675 |
16/01/2018 | 205.00p | 208.45p | 200.70p | 205.00p | 10589 |
15/01/2018 | 210.00p | 212.86p | 200.70p | 205.00p | 4764 |
12/01/2018 | 207.00p | 209.45p | 200.98p | 207.00p | 6170 |
11/01/2018 | 207.00p | 210.00p | 207.00p | 207.00p | 476 |
10/01/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 132 |
09/01/2018 | 207.00p | 211.75p | 207.00p | 207.00p | 2122 |
08/01/2018 | 210.00p | 210.00p | 201.40p | 207.00p | 965 |
05/01/2018 | 210.00p | 216.60p | 200.01p | 210.00p | 4571 |
04/01/2018 | 215.00p | 215.00p | 200.01p | 210.00p | 1250 |
03/01/2018 | 215.00p | 220.00p | 200.01p | 215.00p | 1912 |
02/01/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 23 |
29/12/2017 | 212.50p | 212.50p | 201.00p | 212.50p | 870 |
28/12/2017 | 212.50p | 220.75p | 212.50p | 212.50p | 1356 |
27/12/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
22/12/2017 | 212.50p | 214.00p | 212.50p | 212.50p | 50 |
21/12/2017 | 207.50p | 214.00p | 200.01p | 212.50p | 3633 |
20/12/2017 | 210.00p | 210.00p | 205.70p | 207.50p | 2021 |
19/12/2017 | 207.50p | 213.95p | 205.01p | 210.00p | 3314 |
18/12/2017 | 207.50p | 210.95p | 207.50p | 207.50p | 867 |
15/12/2017 | 207.50p | 207.50p | 200.55p | 207.50p | 7058 |
14/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 5000 |
13/12/2017 | 207.50p | 208.00p | 207.50p | 207.50p | 958 |
12/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 21134 |
11/12/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 1198 |
08/12/2017 | 212.50p | 212.50p | 206.00p | 210.00p | 1228 |
07/12/2017 | 220.00p | 220.00p | 211.50p | 212.50p | 4958 |
06/12/2017 | 220.00p | 220.00p | 216.50p | 220.00p | 572 |
05/12/2017 | 220.00p | 230.00p | 210.01p | 220.00p | 1833 |
04/12/2017 | 220.00p | 226.00p | 220.00p | 220.00p | 1500 |
01/12/2017 | 217.50p | 228.60p | 213.75p | 220.00p | 7822 |
30/11/2017 | 217.50p | 219.22p | 217.50p | 217.50p | 1232 |
29/11/2017 | 220.00p | 222.50p | 215.00p | 217.50p | 1934 |
28/11/2017 | 225.00p | 225.00p | 220.00p | 220.00p | 2341 |
27/11/2017 | 212.50p | 230.00p | 212.50p | 225.00p | 16405 |
24/11/2017 | 197.50p | 220.00p | 190.01p | 212.50p | 19963 |
23/11/2017 | 210.00p | 210.00p | 191.40p | 197.50p | 26326 |
22/11/2017 | 215.00p | 215.00p | 200.28p | 207.50p | 7277 |
21/11/2017 | 215.00p | 215.00p | 210.00p | 215.00p | 11448 |
20/11/2017 | 227.50p | 227.50p | 210.00p | 215.00p | 6069 |
17/11/2017 | 227.50p | 227.50p | 211.00p | 222.50p | 7806 |
16/11/2017 | 227.50p | 232.50p | 227.50p | 227.50p | 0 |
15/11/2017 | 232.50p | 234.45p | 220.00p | 227.50p | 39936 |
14/11/2017 | 245.00p | 245.00p | 211.25p | 232.50p | 57164 |
13/11/2017 | 245.00p | 245.00p | 235.00p | 242.50p | 1300 |
10/11/2017 | 245.00p | 245.00p | 235.00p | 242.50p | 488 |
09/11/2017 | 245.00p | 247.50p | 242.50p | 242.50p | 500 |
08/11/2017 | 245.00p | 242.50p | 242.50p | 242.50p | 0 |
07/11/2017 | 250.00p | 250.00p | 230.00p | 242.50p | 9723 |
06/11/2017 | 250.00p | 256.00p | 240.00p | 250.00p | 4181 |
03/11/2017 | 250.00p | 256.00p | 240.00p | 250.00p | 2248 |
02/11/2017 | 255.00p | 259.00p | 242.00p | 250.00p | 8341 |
01/11/2017 | 252.50p | 255.40p | 248.30p | 255.00p | 16833 |
31/10/2017 | 257.50p | 257.50p | 240.00p | 252.50p | 9922 |
30/10/2017 | 257.50p | 257.50p | 250.00p | 255.00p | 15636 |
27/10/2017 | 257.50p | 260.00p | 250.00p | 255.00p | 8781 |
26/10/2017 | 255.00p | 255.00p | 250.00p | 255.00p | 2949 |
25/10/2017 | 263.00p | 263.00p | 245.00p | 255.00p | 18028 |
24/10/2017 | 264.00p | 266.67p | 258.00p | 263.00p | 1718 |
23/10/2017 | 282.50p | 282.50p | 255.00p | 264.00p | 34208 |
20/10/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
19/10/2017 | 282.50p | 293.00p | 270.00p | 282.50p | 3343 |
18/10/2017 | 282.50p | 291.00p | 270.00p | 282.50p | 9781 |
17/10/2017 | 282.50p | 291.25p | 281.15p | 282.50p | 2795 |
16/10/2017 | 287.50p | 294.55p | 281.05p | 282.50p | 8035 |
13/10/2017 | 282.50p | 287.50p | 282.50p | 287.50p | 19999 |
12/10/2017 | 280.00p | 282.50p | 280.00p | 282.50p | 10072 |
11/10/2017 | 277.50p | 280.00p | 280.00p | 280.00p | 3275 |
10/10/2017 | 282.50p | 282.50p | 280.00p | 280.00p | 16520 |
09/10/2017 | 270.00p | 282.50p | 270.00p | 282.50p | 13305 |
06/10/2017 | 270.00p | 272.50p | 270.00p | 270.00p | 10364 |
05/10/2017 | 267.50p | 270.00p | 270.00p | 270.00p | 10343 |
04/10/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 1045 |
03/10/2017 | 270.00p | 270.00p | 267.50p | 270.00p | 12217 |
02/10/2017 | 267.50p | 272.50p | 267.50p | 267.50p | 17360 |
29/09/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 3436 |
28/09/2017 | 265.00p | 267.50p | 267.50p | 267.50p | 5301 |
27/09/2017 | 270.00p | 270.00p | 267.50p | 267.50p | 8431 |
26/09/2017 | 270.00p | 270.00p | 267.50p | 270.00p | 6072 |
25/09/2017 | 252.50p | 267.50p | 255.00p | 267.50p | 20825 |
22/09/2017 | 252.50p | 257.50p | 252.50p | 255.00p | 7790 |
21/09/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 1620 |
20/09/2017 | 250.00p | 252.50p | 250.00p | 252.50p | 13969 |
19/09/2017 | 245.00p | 250.00p | 245.00p | 250.00p | 7584 |
18/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 5559 |
15/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 14326 |
14/09/2017 | 250.00p | 250.00p | 245.00p | 245.00p | 2539 |
13/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1226 |
12/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 5847 |
11/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1500 |
08/09/2017 | 240.00p | 250.00p | 240.00p | 250.00p | 41338 |
07/09/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 7600 |
06/09/2017 | 238.00p | 240.00p | 237.50p | 240.00p | 13524 |
05/09/2017 | 237.50p | 240.00p | 237.50p | 237.50p | 1078 |
04/09/2017 | 235.00p | 240.00p | 235.00p | 237.50p | 660 |
01/09/2017 | 230.00p | 235.00p | 230.00p | 235.00p | 4951 |
31/08/2017 | 232.50p | 232.50p | 230.00p | 230.00p | 11822 |
30/08/2017 | 215.00p | 235.00p | 215.00p | 232.50p | 16505 |
29/08/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
25/08/2017 | 205.00p | 215.00p | 205.00p | 215.00p | 8798 |
24/08/2017 | 205.00p | 207.50p | 205.00p | 205.00p | 16611 |
23/08/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 9545 |
22/08/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 10000 |
21/08/2017 | 222.50p | 222.50p | 205.00p | 207.50p | 14210 |
18/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 2448 |
17/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 6815 |
16/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 3253 |
15/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 902 |
14/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 676 |
11/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1592 |
10/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 5382 |
09/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 635 |
08/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
07/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 5197 |
04/08/2017 | 225.00p | 225.00p | 220.00p | 222.50p | 3526 |
03/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 16563 |
02/08/2017 | 237.50p | 237.50p | 225.00p | 225.00p | 5255 |
01/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 16800 |
31/07/2017 | 247.50p | 247.50p | 237.50p | 237.50p | 19833 |
28/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 916 |
27/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 3537 |
26/07/2017 | 242.50p | 247.50p | 242.50p | 247.50p | 21077 |
25/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 1300 |
24/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2761 |
21/07/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 4099 |
20/07/2017 | 227.50p | 245.00p | 227.50p | 245.00p | 30075 |
19/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 35765 |
18/07/2017 | 210.00p | 227.50p | 205.00p | 227.50p | 52511 |
17/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 3261 |
14/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
13/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 600 |
12/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1592 |
11/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 300 |
10/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
07/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1814 |
06/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1500 |
05/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1732 |
04/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 6561 |
03/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 7034 |
30/06/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1957 |
29/06/2017 | 202.50p | 205.00p | 202.50p | 205.00p | 2971 |
28/06/2017 | 210.00p | 210.00p | 202.50p | 202.50p | 5579 |
27/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 19277 |
26/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 908 |
23/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
22/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
21/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
20/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
19/06/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
16/06/2017 | 205.00p | 210.00p | 205.00p | 205.00p | 6140 |
15/06/2017 | 200.00p | 209.00p | 200.00p | 205.00p | 2187 |
14/06/2017 | 197.50p | 204.30p | 197.50p | 200.00p | 6280 |
13/06/2017 | 197.50p | 197.50p | 192.50p | 197.50p | 500 |
12/06/2017 | 197.50p | 197.50p | 193.50p | 197.50p | 295 |
09/06/2017 | 200.00p | 203.30p | 197.50p | 197.50p | 8975 |
08/06/2017 | 205.00p | 205.00p | 195.01p | 202.50p | 931 |
07/06/2017 | 210.00p | 210.00p | 200.00p | 205.00p | 6500 |
06/06/2017 | 205.00p | 210.00p | 200.01p | 210.00p | 33804 |
05/06/2017 | 210.00p | 211.80p | 196.00p | 205.00p | 8077 |
02/06/2017 | 210.00p | 212.00p | 200.01p | 210.00p | 1578 |
01/06/2017 | 210.00p | 210.00p | 200.01p | 210.00p | 12150 |
31/05/2017 | 212.50p | 212.50p | 200.01p | 210.00p | 2532 |
30/05/2017 | 210.00p | 213.44p | 210.00p | 212.50p | 243 |
26/05/2017 | 210.00p | 215.00p | 205.00p | 212.50p | 2860 |
25/05/2017 | 215.00p | 217.00p | 205.00p | 212.50p | 3464 |
24/05/2017 | 217.50p | 223.00p | 210.00p | 217.50p | 1453 |
23/05/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
22/05/2017 | 217.50p | 220.00p | 210.00p | 217.50p | 3739 |
19/05/2017 | 217.50p | 217.50p | 210.00p | 217.50p | 1180 |
18/05/2017 | 217.50p | 220.00p | 208.00p | 217.50p | 13390 |
17/05/2017 | 225.00p | 225.00p | 215.00p | 217.50p | 7290 |
16/05/2017 | 227.50p | 230.00p | 215.00p | 225.00p | 3908 |
15/05/2017 | 232.50p | 238.00p | 225.00p | 227.50p | 3789 |
12/05/2017 | 235.00p | 235.00p | 230.00p | 235.00p | 5290 |
11/05/2017 | 222.50p | 240.00p | 222.50p | 235.00p | 29168 |
10/05/2017 | 220.00p | 228.00p | 220.00p | 222.50p | 3000 |
09/05/2017 | 220.00p | 228.00p | 210.01p | 220.00p | 2820 |
08/05/2017 | 220.00p | 228.00p | 220.00p | 220.00p | 104 |
*Close Price adjusted for both dividends and splits