Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2017 | 422.50p | 422.50p | 415.00p | 422.50p | 1902 |
06/04/2017 | 430.00p | 430.00p | 420.00p | 425.00p | 3226 |
05/04/2017 | 425.00p | 427.50p | 420.00p | 425.00p | 12396 |
04/04/2017 | 430.00p | 430.00p | 420.00p | 425.00p | 18860 |
03/04/2017 | 432.50p | 435.50p | 420.00p | 430.00p | 2585 |
31/03/2017 | 407.50p | 434.00p | 405.50p | 432.50p | 10827 |
30/03/2017 | 425.00p | 425.00p | 405.25p | 407.50p | 29929 |
29/03/2017 | 431.00p | 431.00p | 411.00p | 425.00p | 15545 |
28/03/2017 | 412.50p | 432.00p | 412.50p | 431.00p | 15101 |
27/03/2017 | 437.50p | 438.45p | 408.00p | 420.50p | 24528 |
24/03/2017 | 460.00p | 462.00p | 430.00p | 437.50p | 54372 |
23/03/2017 | 432.50p | 470.00p | 431.00p | 460.00p | 80206 |
22/03/2017 | 517.50p | 530.00p | 502.17p | 512.50p | 3159 |
21/03/2017 | 520.00p | 530.00p | 507.00p | 517.50p | 5512 |
20/03/2017 | 507.50p | 535.00p | 506.00p | 520.00p | 23934 |
17/03/2017 | 510.00p | 522.00p | 495.00p | 507.50p | 14348 |
16/03/2017 | 512.50p | 524.00p | 502.00p | 510.00p | 8765 |
15/03/2017 | 505.00p | 524.00p | 502.00p | 512.50p | 4505 |
14/03/2017 | 495.00p | 505.00p | 495.00p | 505.00p | 628 |
13/03/2017 | 495.00p | 500.00p | 492.70p | 495.00p | 3293 |
10/03/2017 | 495.00p | 510.00p | 490.00p | 495.00p | 12608 |
09/03/2017 | 507.50p | 514.00p | 481.00p | 495.00p | 21004 |
08/03/2017 | 510.00p | 510.00p | 503.00p | 507.50p | 1150 |
07/03/2017 | 507.50p | 514.50p | 506.70p | 510.00p | 3679 |
06/03/2017 | 517.50p | 529.75p | 507.20p | 507.50p | 2322 |
03/03/2017 | 525.00p | 539.00p | 505.00p | 517.50p | 9755 |
02/03/2017 | 520.00p | 537.90p | 507.10p | 525.00p | 11989 |
01/03/2017 | 502.50p | 539.25p | 502.50p | 520.00p | 18383 |
28/02/2017 | 502.50p | 513.50p | 491.00p | 502.50p | 14532 |
27/02/2017 | 512.50p | 520.00p | 491.00p | 502.50p | 13762 |
24/02/2017 | 515.00p | 523.80p | 505.00p | 515.00p | 17733 |
23/02/2017 | 500.00p | 524.00p | 497.20p | 515.00p | 18553 |
22/02/2017 | 502.50p | 510.00p | 495.00p | 500.00p | 10597 |
21/02/2017 | 485.00p | 514.00p | 485.00p | 502.50p | 25179 |
20/02/2017 | 470.00p | 495.00p | 470.00p | 485.00p | 11155 |
17/02/2017 | 470.00p | 480.00p | 470.00p | 470.00p | 6929 |
16/02/2017 | 472.50p | 484.00p | 470.00p | 470.00p | 2078 |
15/02/2017 | 467.50p | 485.00p | 466.00p | 472.50p | 2921 |
14/02/2017 | 470.00p | 474.00p | 466.00p | 467.50p | 2115 |
13/02/2017 | 470.00p | 475.00p | 450.00p | 470.00p | 7779 |
10/02/2017 | 472.50p | 490.00p | 460.00p | 470.00p | 4907 |
09/02/2017 | 480.00p | 485.00p | 460.00p | 472.50p | 8963 |
08/02/2017 | 482.50p | 489.60p | 480.00p | 480.00p | 4800 |
07/02/2017 | 465.00p | 489.00p | 465.00p | 480.00p | 2295 |
06/02/2017 | 465.00p | 485.00p | 460.70p | 465.00p | 6750 |
03/02/2017 | 470.00p | 470.00p | 463.00p | 465.00p | 4238 |
02/02/2017 | 470.00p | 478.50p | 465.00p | 470.00p | 10487 |
01/02/2017 | 485.00p | 485.00p | 460.00p | 470.00p | 15982 |
31/01/2017 | 475.00p | 490.00p | 460.00p | 485.00p | 11359 |
30/01/2017 | 457.50p | 475.00p | 457.50p | 475.00p | 13266 |
27/01/2017 | 455.00p | 465.00p | 455.00p | 457.50p | 1132 |
26/01/2017 | 455.00p | 465.00p | 455.00p | 455.00p | 1805 |
25/01/2017 | 472.50p | 473.80p | 442.75p | 455.00p | 20449 |
24/01/2017 | 480.00p | 480.00p | 462.26p | 472.50p | 35482 |
23/01/2017 | 477.50p | 484.25p | 470.13p | 477.50p | 11596 |
20/01/2017 | 477.50p | 484.70p | 470.13p | 477.50p | 6266 |
19/01/2017 | 475.00p | 483.20p | 465.00p | 477.50p | 11656 |
18/01/2017 | 457.50p | 475.00p | 457.50p | 475.00p | 6899 |
17/01/2017 | 460.00p | 465.00p | 457.55p | 460.00p | 4669 |
16/01/2017 | 460.00p | 468.60p | 460.00p | 460.00p | 3885 |
13/01/2017 | 467.50p | 467.50p | 460.00p | 460.00p | 4914 |
12/01/2017 | 472.50p | 475.75p | 457.50p | 467.50p | 7061 |
11/01/2017 | 472.50p | 482.25p | 462.75p | 472.50p | 1318 |
10/01/2017 | 472.50p | 485.00p | 465.10p | 472.50p | 2187 |
09/01/2017 | 472.50p | 485.00p | 460.25p | 472.50p | 12856 |
06/01/2017 | 472.50p | 485.00p | 472.50p | 472.50p | 2699 |
05/01/2017 | 462.50p | 489.70p | 462.50p | 472.50p | 5393 |
04/01/2017 | 465.00p | 478.50p | 450.30p | 462.50p | 2285 |
03/01/2017 | 445.00p | 470.00p | 436.40p | 465.00p | 9371 |
30/12/2016 | 437.50p | 455.00p | 437.50p | 445.00p | 2289 |
29/12/2016 | 435.00p | 444.00p | 427.10p | 437.50p | 2953 |
28/12/2016 | 440.00p | 444.00p | 425.00p | 435.00p | 3894 |
23/12/2016 | 440.00p | 444.00p | 427.10p | 440.00p | 1030 |
22/12/2016 | 442.50p | 450.00p | 427.10p | 440.00p | 1424 |
21/12/2016 | 442.50p | 455.00p | 432.50p | 442.50p | 2663 |
20/12/2016 | 450.00p | 455.00p | 435.00p | 442.50p | 13646 |
19/12/2016 | 425.00p | 455.00p | 425.00p | 450.00p | 6882 |
16/12/2016 | 425.00p | 440.00p | 425.00p | 425.00p | 2359 |
15/12/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/12/2016 | 425.00p | 436.70p | 413.00p | 425.00p | 2065 |
13/12/2016 | 442.50p | 442.50p | 421.00p | 425.00p | 6996 |
12/12/2016 | 435.00p | 442.50p | 435.00p | 442.50p | 500 |
09/12/2016 | 435.00p | 442.00p | 435.00p | 435.00p | 600 |
08/12/2016 | 417.50p | 439.00p | 417.50p | 435.00p | 4752 |
07/12/2016 | 412.50p | 420.00p | 412.50p | 420.00p | 3509 |
06/12/2016 | 407.50p | 419.00p | 405.15p | 412.50p | 2988 |
05/12/2016 | 410.00p | 410.00p | 407.50p | 407.50p | 50 |
02/12/2016 | 430.00p | 430.00p | 405.00p | 410.00p | 16271 |
01/12/2016 | 427.50p | 437.00p | 418.75p | 430.00p | 3083 |
30/11/2016 | 427.50p | 438.00p | 422.50p | 427.50p | 622 |
29/11/2016 | 427.50p | 436.45p | 415.00p | 427.50p | 2488 |
28/11/2016 | 427.50p | 438.00p | 422.50p | 427.50p | 4506 |
25/11/2016 | 412.50p | 440.00p | 412.50p | 427.50p | 11057 |
24/11/2016 | 412.50p | 420.00p | 405.75p | 412.50p | 5395 |
23/11/2016 | 420.00p | 423.00p | 411.00p | 412.50p | 2917 |
22/11/2016 | 445.00p | 445.00p | 395.00p | 422.50p | 75916 |
21/11/2016 | 442.50p | 465.00p | 441.00p | 450.00p | 8322 |
18/11/2016 | 445.00p | 445.00p | 440.00p | 442.50p | 4470 |
17/11/2016 | 447.50p | 448.00p | 445.00p | 445.00p | 880 |
16/11/2016 | 447.50p | 448.00p | 440.03p | 445.00p | 2018 |
15/11/2016 | 447.50p | 455.00p | 440.08p | 447.50p | 2775 |
14/11/2016 | 412.50p | 450.00p | 412.50p | 447.50p | 5841 |
11/11/2016 | 412.50p | 420.00p | 410.40p | 412.50p | 1047 |
10/11/2016 | 405.00p | 420.00p | 405.00p | 412.50p | 7361 |
09/11/2016 | 387.50p | 417.00p | 387.50p | 402.50p | 15292 |
08/11/2016 | 412.50p | 425.00p | 405.00p | 407.50p | 6802 |
07/11/2016 | 415.00p | 427.90p | 401.00p | 412.50p | 5679 |
04/11/2016 | 412.50p | 415.00p | 389.00p | 415.00p | 27554 |
03/11/2016 | 407.50p | 414.22p | 381.00p | 412.50p | 32967 |
02/11/2016 | 415.00p | 415.50p | 405.75p | 407.50p | 10720 |
01/11/2016 | 417.50p | 425.00p | 416.25p | 420.00p | 1288 |
31/10/2016 | 440.00p | 445.00p | 415.00p | 417.50p | 12183 |
28/10/2016 | 447.50p | 453.50p | 436.25p | 440.00p | 9390 |
27/10/2016 | 447.50p | 460.00p | 447.50p | 447.50p | 501 |
26/10/2016 | 462.50p | 465.00p | 437.10p | 447.50p | 4200 |
25/10/2016 | 457.50p | 465.00p | 457.50p | 462.50p | 4361 |
24/10/2016 | 457.50p | 463.95p | 450.75p | 457.50p | 7222 |
21/10/2016 | 457.50p | 460.00p | 450.75p | 457.50p | 3920 |
20/10/2016 | 462.50p | 473.51p | 451.00p | 457.50p | 13007 |
19/10/2016 | 445.00p | 455.00p | 431.00p | 440.00p | 825 |
18/10/2016 | 435.00p | 457.90p | 435.00p | 445.00p | 8938 |
17/10/2016 | 475.00p | 475.00p | 421.40p | 430.00p | 20235 |
14/10/2016 | 492.50p | 492.50p | 464.95p | 475.00p | 7683 |
13/10/2016 | 492.50p | 492.50p | 477.00p | 485.00p | 7199 |
12/10/2016 | 487.50p | 510.00p | 485.00p | 485.00p | 5099 |
11/10/2016 | 490.00p | 500.00p | 477.00p | 487.50p | 4588 |
10/10/2016 | 477.50p | 500.00p | 470.00p | 490.00p | 9597 |
07/10/2016 | 462.50p | 482.35p | 457.00p | 477.50p | 8373 |
06/10/2016 | 470.00p | 483.50p | 451.00p | 462.50p | 3096 |
05/10/2016 | 485.00p | 490.00p | 455.00p | 470.00p | 20670 |
04/10/2016 | 485.00p | 495.00p | 470.00p | 485.00p | 4688 |
03/10/2016 | 485.00p | 495.00p | 470.00p | 485.00p | 6676 |
30/09/2016 | 480.00p | 496.50p | 467.00p | 485.00p | 21930 |
29/09/2016 | 457.50p | 492.00p | 451.50p | 480.00p | 11834 |
28/09/2016 | 440.00p | 469.00p | 440.00p | 457.50p | 12604 |
27/09/2016 | 475.00p | 482.00p | 435.00p | 440.00p | 14540 |
26/09/2016 | 447.50p | 480.00p | 447.50p | 475.00p | 13161 |
23/09/2016 | 445.00p | 456.25p | 433.00p | 447.50p | 16655 |
22/09/2016 | 440.00p | 472.25p | 440.00p | 447.50p | 26336 |
21/09/2016 | 425.00p | 445.00p | 425.00p | 440.00p | 22261 |
20/09/2016 | 417.50p | 435.00p | 411.00p | 425.00p | 5529 |
19/09/2016 | 387.50p | 439.00p | 387.50p | 417.50p | 51542 |
16/09/2016 | 385.00p | 410.00p | 385.00p | 387.50p | 12223 |
15/09/2016 | 377.50p | 390.00p | 377.50p | 385.00p | 698 |
14/09/2016 | 382.50p | 399.00p | 377.00p | 377.50p | 4998 |
13/09/2016 | 392.50p | 400.00p | 375.00p | 382.50p | 12778 |
12/09/2016 | 400.00p | 400.00p | 375.02p | 392.50p | 4384 |
09/09/2016 | 400.00p | 415.00p | 392.00p | 400.00p | 5741 |
08/09/2016 | 390.00p | 415.00p | 380.00p | 400.00p | 7339 |
07/09/2016 | 390.00p | 405.00p | 380.00p | 390.00p | 3381 |
06/09/2016 | 390.00p | 405.00p | 379.50p | 390.00p | 27399 |
05/09/2016 | 377.50p | 405.00p | 375.00p | 390.00p | 51863 |
02/09/2016 | 372.50p | 387.50p | 370.00p | 377.50p | 27942 |
01/09/2016 | 370.00p | 370.00p | 347.10p | 367.50p | 14745 |
31/08/2016 | 370.00p | 384.50p | 365.50p | 372.50p | 20189 |
30/08/2016 | 352.50p | 384.50p | 352.50p | 370.00p | 75982 |
26/08/2016 | 342.50p | 360.00p | 340.00p | 352.50p | 23960 |
25/08/2016 | 337.50p | 345.00p | 337.50p | 342.50p | 25782 |
24/08/2016 | 337.50p | 345.00p | 335.25p | 337.50p | 11153 |
23/08/2016 | 337.50p | 342.50p | 337.50p | 337.50p | 34554 |
22/08/2016 | 337.50p | 342.45p | 332.00p | 337.50p | 11836 |
19/08/2016 | 337.50p | 343.50p | 330.02p | 337.50p | 10969 |
18/08/2016 | 337.50p | 342.50p | 332.00p | 337.50p | 7048 |
17/08/2016 | 337.50p | 341.50p | 334.05p | 337.50p | 19531 |
16/08/2016 | 337.50p | 341.50p | 332.00p | 337.50p | 3909 |
15/08/2016 | 337.50p | 341.50p | 331.00p | 337.50p | 2760 |
12/08/2016 | 325.00p | 341.50p | 325.00p | 337.50p | 9511 |
11/08/2016 | 337.50p | 342.00p | 337.50p | 337.50p | 10838 |
10/08/2016 | 337.50p | 342.00p | 337.50p | 337.50p | 19968 |
09/08/2016 | 337.50p | 342.50p | 331.50p | 337.50p | 9507 |
08/08/2016 | 337.50p | 345.00p | 335.00p | 337.50p | 42779 |
05/08/2016 | 335.00p | 337.50p | 333.00p | 337.50p | 12600 |
04/08/2016 | 335.00p | 335.00p | 333.00p | 335.00p | 20067 |
03/08/2016 | 335.00p | 335.00p | 326.00p | 335.00p | 9196 |
02/08/2016 | 332.50p | 332.50p | 323.75p | 332.50p | 18903 |
01/08/2016 | 327.50p | 332.50p | 316.00p | 332.50p | 19846 |
29/07/2016 | 322.50p | 327.50p | 320.00p | 327.50p | 22739 |
28/07/2016 | 322.50p | 335.00p | 313.10p | 322.50p | 14962 |
27/07/2016 | 322.50p | 327.00p | 313.00p | 322.50p | 731 |
26/07/2016 | 322.50p | 327.00p | 313.00p | 322.50p | 12099 |
25/07/2016 | 322.50p | 327.00p | 312.50p | 322.50p | 17745 |
22/07/2016 | 322.50p | 327.00p | 313.00p | 322.50p | 14078 |
21/07/2016 | 322.50p | 327.00p | 313.00p | 322.50p | 15568 |
20/07/2016 | 322.50p | 330.00p | 312.50p | 322.50p | 6309 |
19/07/2016 | 322.50p | 327.50p | 310.00p | 322.50p | 19684 |
18/07/2016 | 322.50p | 325.00p | 314.00p | 322.50p | 30096 |
15/07/2016 | 322.50p | 322.50p | 314.00p | 322.50p | 2132 |
14/07/2016 | 322.50p | 322.50p | 315.00p | 322.50p | 7193 |
13/07/2016 | 322.50p | 322.50p | 312.50p | 322.50p | 10347 |
12/07/2016 | 317.50p | 322.50p | 307.50p | 322.50p | 15724 |
11/07/2016 | 300.00p | 320.00p | 300.00p | 317.50p | 98459 |
08/07/2016 | 297.50p | 304.00p | 292.50p | 300.00p | 21174 |
07/07/2016 | 297.50p | 300.00p | 292.25p | 297.50p | 1603 |
06/07/2016 | 297.50p | 302.00p | 292.25p | 297.50p | 4290 |
05/07/2016 | 297.50p | 304.25p | 290.00p | 297.50p | 76873 |
04/07/2016 | 292.50p | 304.50p | 292.00p | 297.50p | 10232 |
01/07/2016 | 292.50p | 295.00p | 290.00p | 292.50p | 3650 |
30/06/2016 | 295.00p | 299.00p | 290.00p | 292.50p | 9499 |
29/06/2016 | 295.00p | 300.00p | 295.00p | 295.00p | 6827 |
28/06/2016 | 302.50p | 302.50p | 295.00p | 295.00p | 16862 |
*Close Price adjusted for both dividends and splits