Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 310.00p | 324.00p | 310.00p | 310.00p | 5347 |
29/01/2018 | 319.00p | 320.00p | 314.50p | 314.50p | 9131 |
26/01/2018 | 313.40p | 313.40p | 306.82p | 309.50p | 1418 |
25/01/2018 | 312.00p | 312.00p | 307.34p | 309.50p | 6414 |
24/01/2018 | 303.64p | 309.50p | 303.38p | 309.50p | 5382 |
23/01/2018 | 305.00p | 306.00p | 295.28p | 306.00p | 13873 |
22/01/2018 | 311.50p | 311.50p | 305.18p | 310.50p | 11752 |
19/01/2018 | 310.70p | 316.50p | 310.70p | 316.50p | 15 |
18/01/2018 | 310.00p | 316.50p | 310.00p | 316.50p | 18574 |
17/01/2018 | 318.00p | 320.00p | 315.45p | 320.00p | 4661 |
16/01/2018 | 315.45p | 320.00p | 315.45p | 320.00p | 543 |
15/01/2018 | 315.25p | 320.00p | 315.25p | 320.00p | 1063 |
12/01/2018 | 323.00p | 325.00p | 319.00p | 319.00p | 3671 |
11/01/2018 | 323.55p | 323.55p | 315.45p | 319.50p | 757 |
10/01/2018 | 314.00p | 315.00p | 305.00p | 315.00p | 12365 |
09/01/2018 | 312.03p | 314.55p | 312.03p | 312.50p | 2842 |
08/01/2018 | 315.00p | 315.57p | 313.00p | 313.50p | 16930 |
05/01/2018 | 315.00p | 325.50p | 315.00p | 325.50p | 6170 |
04/01/2018 | 323.00p | 325.50p | 315.00p | 325.50p | 139 |
03/01/2018 | 315.00p | 323.00p | 315.00p | 323.00p | 2770 |
02/01/2018 | 328.00p | 330.00p | 325.00p | 330.00p | 2274 |
29/12/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 315 |
28/12/2017 | 338.25p | 338.25p | 338.25p | 338.25p | 205 |
27/12/2017 | 320.00p | 327.30p | 320.00p | 326.62p | 2265 |
22/12/2017 | 315.00p | 326.62p | 326.38p | 326.62p | 0 |
21/12/2017 | 315.00p | 326.38p | 315.00p | 326.38p | 460 |
20/12/2017 | 315.50p | 326.62p | 326.62p | 326.62p | 0 |
19/12/2017 | 315.50p | 326.62p | 315.50p | 326.62p | 31 |
18/12/2017 | 320.00p | 320.00p | 315.50p | 317.50p | 1497 |
15/12/2017 | 325.00p | 325.00p | 315.50p | 325.00p | 1091 |
14/12/2017 | 315.25p | 321.75p | 315.25p | 321.75p | 700 |
13/12/2017 | 329.75p | 330.00p | 329.75p | 330.00p | 3202 |
12/12/2017 | 317.00p | 325.00p | 317.00p | 325.00p | 6742 |
11/12/2017 | 318.00p | 318.00p | 317.00p | 318.00p | 40345 |
08/12/2017 | 325.00p | 325.00p | 318.35p | 321.50p | 2298 |
07/12/2017 | 325.00p | 325.03p | 318.00p | 325.00p | 12926 |
06/12/2017 | 318.00p | 319.01p | 318.00p | 318.00p | 313 |
05/12/2017 | 327.00p | 329.00p | 326.25p | 326.25p | 0 |
04/12/2017 | 327.00p | 329.00p | 320.00p | 329.00p | 0 |
01/12/2017 | 327.00p | 328.00p | 320.00p | 320.00p | 39365 |
30/11/2017 | 330.00p | 335.00p | 318.00p | 335.00p | 14357 |
29/11/2017 | 330.00p | 330.00p | 324.87p | 324.87p | 39819 |
28/11/2017 | 314.09p | 325.00p | 314.09p | 323.87p | 585 |
27/11/2017 | 313.30p | 320.37p | 313.30p | 320.37p | 1100 |
24/11/2017 | 313.00p | 325.38p | 325.38p | 325.38p | 0 |
23/11/2017 | 313.00p | 325.38p | 313.00p | 325.38p | 1544 |
22/11/2017 | 315.40p | 323.75p | 314.33p | 323.75p | 3185 |
21/11/2017 | 316.16p | 326.50p | 316.16p | 326.50p | 72 |
20/11/2017 | 315.00p | 332.09p | 315.00p | 315.00p | 6625 |
17/11/2017 | 325.00p | 327.87p | 318.00p | 327.87p | 22249 |
16/11/2017 | 330.00p | 327.38p | 325.20p | 327.38p | 744 |
15/11/2017 | 330.00p | 330.00p | 325.00p | 326.50p | 12310 |
14/11/2017 | 330.25p | 338.69p | 336.53p | 337.25p | 848 |
13/11/2017 | 330.25p | 337.75p | 330.00p | 332.50p | 8191 |
10/11/2017 | 329.00p | 340.50p | 328.00p | 340.50p | 9438 |
09/11/2017 | 340.00p | 340.00p | 328.00p | 329.00p | 45202 |
08/11/2017 | 352.00p | 343.13p | 340.25p | 343.13p | 13 |
07/11/2017 | 352.00p | 352.00p | 340.00p | 340.00p | 5756 |
06/11/2017 | 350.00p | 352.00p | 348.20p | 349.00p | 12322 |
03/11/2017 | 350.00p | 354.47p | 352.00p | 353.38p | 10911 |
02/11/2017 | 350.00p | 353.25p | 348.00p | 348.00p | 12667 |
01/11/2017 | 350.00p | 360.00p | 350.00p | 360.00p | 114611 |
31/10/2017 | 359.50p | 359.50p | 353.33p | 359.50p | 52118 |
30/10/2017 | 350.00p | 357.31p | 350.00p | 355.87p | 207334 |
27/10/2017 | 350.00p | 359.75p | 350.00p | 359.75p | 13806 |
26/10/2017 | 353.25p | 357.00p | 353.25p | 353.25p | 85322 |
25/10/2017 | 351.00p | 357.38p | 350.20p | 357.38p | 160 |
24/10/2017 | 351.00p | 357.28p | 354.63p | 354.63p | 575 |
23/10/2017 | 351.00p | 351.00p | 350.00p | 350.00p | 13291 |
20/10/2017 | 355.00p | 357.00p | 349.98p | 350.00p | 235885 |
19/10/2017 | 360.00p | 356.63p | 355.07p | 356.63p | 3860 |
18/10/2017 | 360.00p | 363.76p | 360.88p | 360.88p | 888 |
17/10/2017 | 360.00p | 362.00p | 357.25p | 357.25p | 36778 |
16/10/2017 | 366.25p | 366.25p | 366.25p | 366.25p | 1105 |
13/10/2017 | 360.00p | 363.12p | 359.00p | 363.12p | 3739 |
12/10/2017 | 360.00p | 360.00p | 359.00p | 359.00p | 5000 |
11/10/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 41 |
10/10/2017 | 365.00p | 365.00p | 360.00p | 363.37p | 39 |
09/10/2017 | 360.00p | 363.12p | 360.00p | 363.12p | 38046 |
06/10/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 1 |
05/10/2017 | 360.00p | 366.00p | 360.00p | 360.00p | 2849 |
04/10/2017 | 362.00p | 364.75p | 360.00p | 360.00p | 9672 |
03/10/2017 | 350.00p | 367.25p | 363.25p | 363.25p | 2719 |
02/10/2017 | 350.00p | 367.25p | 350.00p | 367.25p | 950 |
29/09/2017 | 367.75p | 367.75p | 367.75p | 367.75p | 497 |
28/09/2017 | 364.50p | 364.37p | 363.50p | 363.50p | 140 |
27/09/2017 | 364.50p | 364.50p | 364.37p | 364.37p | 75 |
26/09/2017 | 358.00p | 365.00p | 358.00p | 365.00p | 12381 |
25/09/2017 | 357.00p | 359.88p | 359.63p | 359.88p | 529 |
22/09/2017 | 357.00p | 359.63p | 351.00p | 359.63p | 4803 |
21/09/2017 | 350.00p | 351.00p | 348.00p | 351.00p | 664 |
20/09/2017 | 345.00p | 352.75p | 345.00p | 350.00p | 3736 |
19/09/2017 | 353.00p | 353.00p | 340.00p | 345.00p | 4241 |
18/09/2017 | 367.75p | 367.75p | 350.25p | 353.00p | 11034 |
15/09/2017 | 384.75p | 384.75p | 352.25p | 352.25p | 9115 |
14/09/2017 | 373.00p | 378.38p | 370.25p | 378.38p | 1632 |
13/09/2017 | 373.00p | 373.00p | 373.00p | 373.00p | 150 |
12/09/2017 | 380.00p | 380.00p | 375.25p | 375.25p | 3938 |
11/09/2017 | 377.25p | 380.38p | 377.00p | 380.38p | 2218 |
08/09/2017 | 380.00p | 385.00p | 378.25p | 385.00p | 2102 |
07/09/2017 | 392.00p | 385.00p | 380.25p | 385.00p | 1210 |
06/09/2017 | 392.00p | 392.00p | 380.00p | 380.25p | 6141 |
05/09/2017 | 380.25p | 387.88p | 380.25p | 387.88p | 94 |
04/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1433 |
01/09/2017 | 385.00p | 385.00p | 380.25p | 382.50p | 4136 |
31/08/2017 | 380.00p | 384.75p | 380.00p | 384.75p | 16995 |
30/08/2017 | 375.00p | 380.00p | 375.00p | 375.00p | 36094 |
29/08/2017 | 375.00p | 381.00p | 375.00p | 378.00p | 9936 |
25/08/2017 | 378.00p | 380.00p | 378.00p | 379.00p | 5626 |
24/08/2017 | 382.00p | 382.00p | 380.00p | 380.00p | 11863 |
23/08/2017 | 380.00p | 386.37p | 380.00p | 386.37p | 4 |
22/08/2017 | 380.00p | 385.00p | 380.00p | 382.50p | 1911 |
21/08/2017 | 380.00p | 386.12p | 383.25p | 383.25p | 1000 |
18/08/2017 | 380.00p | 386.88p | 386.12p | 386.12p | 3381 |
17/08/2017 | 380.00p | 386.88p | 386.25p | 386.88p | 1600 |
16/08/2017 | 380.00p | 386.25p | 380.00p | 386.25p | 2699 |
15/08/2017 | 380.25p | 384.63p | 380.25p | 384.63p | 1805 |
14/08/2017 | 390.00p | 390.00p | 381.75p | 386.88p | 6710 |
11/08/2017 | 380.00p | 384.88p | 377.75p | 384.88p | 7383 |
10/08/2017 | 380.00p | 382.00p | 380.00p | 382.00p | 1300 |
09/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 5843 |
08/08/2017 | 370.00p | 375.00p | 370.00p | 375.00p | 1525 |
07/08/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 23 |
04/08/2017 | 370.25p | 378.50p | 370.25p | 378.50p | 27 |
03/08/2017 | 378.00p | 381.50p | 377.50p | 377.50p | 0 |
02/08/2017 | 378.00p | 381.50p | 378.00p | 381.50p | 477 |
01/08/2017 | 388.75p | 388.75p | 383.75p | 383.75p | 37 |
31/07/2017 | 389.75p | 389.75p | 389.75p | 389.75p | 284 |
28/07/2017 | 378.00p | 378.00p | 378.00p | 378.00p | 66 |
27/07/2017 | 380.25p | 380.25p | 378.00p | 378.00p | 2576 |
26/07/2017 | 380.00p | 380.00p | 376.00p | 376.00p | 465 |
25/07/2017 | 380.00p | 380.00p | 370.00p | 370.00p | 61 |
24/07/2017 | 380.00p | 385.00p | 379.00p | 385.00p | 10429 |
21/07/2017 | 380.00p | 390.00p | 380.00p | 385.00p | 8233 |
20/07/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 26 |
19/07/2017 | 370.25p | 389.50p | 370.00p | 370.00p | 14005 |
18/07/2017 | 380.00p | 389.75p | 380.00p | 385.88p | 13594 |
17/07/2017 | 375.00p | 382.50p | 380.00p | 380.00p | 261 |
14/07/2017 | 375.00p | 382.50p | 375.00p | 382.50p | 76 |
13/07/2017 | 375.00p | 382.50p | 375.00p | 382.50p | 69 |
12/07/2017 | 375.00p | 379.75p | 375.00p | 379.75p | 32812 |
11/07/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 660 |
10/07/2017 | 385.00p | 382.38p | 382.38p | 382.38p | 831 |
07/07/2017 | 385.00p | 389.75p | 382.38p | 382.38p | 3298 |
06/07/2017 | 385.00p | 389.75p | 375.00p | 389.75p | 5967 |
05/07/2017 | 382.25p | 382.25p | 375.25p | 382.25p | 3233 |
04/07/2017 | 384.75p | 382.38p | 379.00p | 382.38p | 390 |
03/07/2017 | 384.75p | 385.00p | 379.00p | 379.00p | 20023 |
30/06/2017 | 372.00p | 385.00p | 368.75p | 384.00p | 14913 |
29/06/2017 | 360.00p | 374.00p | 360.00p | 374.00p | 6448 |
28/06/2017 | 360.00p | 370.50p | 360.00p | 360.00p | 13671 |
27/06/2017 | 360.00p | 369.37p | 360.00p | 369.37p | 28 |
26/06/2017 | 361.00p | 365.00p | 360.00p | 360.00p | 88 |
23/06/2017 | 362.00p | 368.37p | 362.00p | 368.37p | 41 |
22/06/2017 | 365.00p | 365.00p | 355.00p | 355.00p | 10231 |
21/06/2017 | 370.00p | 370.00p | 357.00p | 357.00p | 27735 |
20/06/2017 | 360.50p | 367.62p | 360.50p | 367.62p | 40 |
19/06/2017 | 360.50p | 367.62p | 360.50p | 367.62p | 9 |
16/06/2017 | 359.25p | 374.75p | 355.00p | 374.75p | 17828 |
15/06/2017 | 360.00p | 369.75p | 358.00p | 359.00p | 935121 |
14/06/2017 | 363.00p | 363.00p | 360.00p | 360.00p | 3948 |
13/06/2017 | 362.25p | 368.50p | 362.00p | 365.88p | 8964 |
12/06/2017 | 360.00p | 369.75p | 360.00p | 364.88p | 525 |
09/06/2017 | 360.00p | 367.00p | 360.00p | 360.00p | 2809 |
08/06/2017 | 362.00p | 369.75p | 362.00p | 369.75p | 5450 |
07/06/2017 | 368.25p | 368.40p | 364.00p | 364.00p | 4011 |
06/06/2017 | 362.00p | 374.75p | 362.00p | 374.75p | 310 |
05/06/2017 | 365.00p | 365.30p | 362.00p | 362.00p | 4296 |
02/06/2017 | 374.50p | 374.50p | 368.00p | 368.00p | 3142 |
01/06/2017 | 370.00p | 373.50p | 370.00p | 373.50p | 250580 |
31/05/2017 | 365.00p | 377.75p | 365.00p | 377.75p | 1873 |
30/05/2017 | 370.09p | 372.38p | 367.37p | 372.38p | 2144 |
26/05/2017 | 379.00p | 379.00p | 367.60p | 379.00p | 5181 |
25/05/2017 | 361.00p | 379.00p | 361.00p | 379.00p | 3921 |
24/05/2017 | 361.00p | 375.00p | 361.00p | 375.00p | 347 |
23/05/2017 | 377.75p | 377.75p | 361.00p | 361.00p | 5863 |
22/05/2017 | 370.50p | 370.50p | 360.00p | 367.50p | 3207 |
19/05/2017 | 370.00p | 372.02p | 365.00p | 366.50p | 16843 |
18/05/2017 | 370.00p | 375.20p | 365.00p | 365.00p | 21873 |
17/05/2017 | 378.46p | 378.46p | 370.00p | 376.00p | 4623 |
16/05/2017 | 375.00p | 379.86p | 370.00p | 370.00p | 3707 |
15/05/2017 | 378.63p | 380.04p | 377.62p | 377.62p | 83966 |
12/05/2017 | 380.11p | 380.11p | 378.63p | 378.63p | 651 |
11/05/2017 | 382.00p | 382.00p | 375.25p | 380.00p | 4877 |
10/05/2017 | 382.00p | 382.00p | 370.00p | 379.75p | 6188 |
09/05/2017 | 379.25p | 381.70p | 379.00p | 379.25p | 9074 |
08/05/2017 | 382.00p | 385.00p | 379.00p | 379.00p | 68404 |
05/05/2017 | 375.00p | 386.00p | 374.08p | 386.00p | 328346 |
04/05/2017 | 370.00p | 372.60p | 370.00p | 370.00p | 72628 |
03/05/2017 | 370.00p | 370.25p | 370.00p | 370.00p | 272 |
02/05/2017 | 369.00p | 380.00p | 366.73p | 380.00p | 5467 |
28/04/2017 | 365.83p | 370.50p | 365.83p | 370.50p | 438 |
27/04/2017 | 369.00p | 369.80p | 367.40p | 369.00p | 3076 |
26/04/2017 | 365.25p | 378.75p | 365.25p | 374.00p | 20296 |
25/04/2017 | 379.75p | 379.75p | 361.00p | 372.50p | 30570 |
24/04/2017 | 374.75p | 380.00p | 367.00p | 380.00p | 10121 |
21/04/2017 | 365.00p | 370.00p | 365.00p | 370.00p | 20234 |
20/04/2017 | 367.00p | 369.88p | 365.00p | 369.88p | 11319 |
19/04/2017 | 371.84p | 371.88p | 371.46p | 371.88p | 526 |
18/04/2017 | 368.00p | 368.92p | 365.00p | 365.00p | 45593 |
*Close Price adjusted for both dividends and splits