Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 361.45p | 361.45p | 339.02p | 351.48p | 5153 |
01/02/2018 | 361.45p | 368.43p | 348.99p | 361.45p | 6052 |
31/01/2018 | 356.47p | 368.43p | 350.98p | 361.45p | 6385 |
30/01/2018 | 381.40p | 381.40p | 348.99p | 356.47p | 23509 |
29/01/2018 | 381.40p | 381.40p | 373.92p | 381.40p | 832 |
26/01/2018 | 368.93p | 385.90p | 357.47p | 381.40p | 6404 |
25/01/2018 | 363.95p | 378.90p | 356.47p | 368.93p | 3939 |
24/01/2018 | 386.38p | 386.38p | 360.96p | 363.95p | 1150 |
23/01/2018 | 386.38p | 388.88p | 373.92p | 386.38p | 16876 |
22/01/2018 | 348.99p | 392.13p | 348.99p | 386.38p | 19374 |
19/01/2018 | 324.06p | 367.94p | 324.06p | 348.99p | 16254 |
18/01/2018 | 324.06p | 344.01p | 316.58p | 324.06p | 2270 |
17/01/2018 | 311.60p | 339.02p | 311.60p | 324.06p | 17648 |
16/01/2018 | 294.15p | 320.07p | 294.15p | 311.60p | 13152 |
15/01/2018 | 289.16p | 299.13p | 289.16p | 294.15p | 7623 |
12/01/2018 | 289.16p | 299.13p | 279.19p | 289.16p | 8922 |
11/01/2018 | 289.16p | 298.14p | 280.19p | 289.16p | 3723 |
10/01/2018 | 289.16p | 299.13p | 282.38p | 289.16p | 3606 |
09/01/2018 | 289.16p | 299.13p | 284.68p | 289.16p | 4498 |
08/01/2018 | 304.12p | 306.56p | 281.69p | 286.67p | 2704 |
05/01/2018 | 309.11p | 309.11p | 299.13p | 309.11p | 2987 |
04/01/2018 | 311.60p | 324.06p | 299.63p | 311.60p | 3632 |
03/01/2018 | 311.60p | 311.60p | 299.13p | 311.60p | 2894 |
02/01/2018 | 311.60p | 319.08p | 299.13p | 311.60p | 5791 |
29/12/2017 | 311.60p | 311.60p | 311.55p | 311.60p | 2565 |
28/12/2017 | 311.60p | 315.34p | 299.13p | 311.60p | 6223 |
27/12/2017 | 311.60p | 319.08p | 299.13p | 311.60p | 10991 |
22/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 3881 |
21/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 1461 |
20/12/2017 | 311.60p | 311.60p | 307.86p | 311.60p | 3761 |
19/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 4739 |
18/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 6205 |
15/12/2017 | 311.60p | 316.58p | 299.13p | 311.60p | 7856 |
14/12/2017 | 286.67p | 324.06p | 286.67p | 311.60p | 8797 |
13/12/2017 | 286.67p | 299.13p | 286.67p | 286.67p | 2211 |
12/12/2017 | 286.67p | 299.13p | 286.67p | 286.67p | 2496 |
11/12/2017 | 286.67p | 299.13p | 286.67p | 286.67p | 2078 |
08/12/2017 | 286.67p | 300.14p | 286.67p | 286.67p | 3311 |
07/12/2017 | 294.15p | 299.13p | 279.69p | 286.67p | 5695 |
06/12/2017 | 311.60p | 311.60p | 279.19p | 286.67p | 5327 |
05/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 0 |
04/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 2069 |
01/12/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 851 |
30/11/2017 | 311.60p | 313.59p | 299.13p | 311.60p | 101 |
29/11/2017 | 311.60p | 311.60p | 295.07p | 311.60p | 3940 |
28/11/2017 | 311.60p | 311.60p | 306.61p | 311.60p | 2824 |
27/11/2017 | 311.60p | 316.58p | 303.37p | 311.60p | 28159 |
24/11/2017 | 311.60p | 324.06p | 299.13p | 311.60p | 14767 |
23/11/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 3012 |
22/11/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 8230 |
21/11/2017 | 311.60p | 311.60p | 299.13p | 311.60p | 4742 |
20/11/2017 | 311.60p | 311.60p | 308.91p | 311.60p | 2196 |
17/11/2017 | 311.60p | 319.08p | 308.91p | 311.60p | 3647 |
16/11/2017 | 311.60p | 311.60p | 301.88p | 311.60p | 1505 |
15/11/2017 | 311.60p | 316.53p | 301.63p | 311.60p | 3106 |
14/11/2017 | 336.53p | 336.53p | 306.61p | 311.60p | 12136 |
13/11/2017 | 336.53p | 348.99p | 324.06p | 336.53p | 4308 |
10/11/2017 | 336.53p | 343.51p | 325.56p | 336.53p | 1117 |
09/11/2017 | 336.53p | 343.51p | 306.61p | 336.53p | 54964 |
08/11/2017 | 361.45p | 361.45p | 309.11p | 336.53p | 35810 |
07/11/2017 | 361.45p | 361.45p | 348.99p | 361.45p | 5750 |
06/11/2017 | 361.45p | 361.45p | 348.99p | 361.45p | 1118 |
03/11/2017 | 361.45p | 361.45p | 348.99p | 361.45p | 2724 |
02/11/2017 | 361.45p | 363.95p | 348.99p | 361.45p | 2059 |
01/11/2017 | 361.45p | 361.45p | 354.47p | 361.45p | 1049 |
31/10/2017 | 348.99p | 367.34p | 336.53p | 361.45p | 17997 |
30/10/2017 | 361.45p | 361.45p | 337.03p | 361.45p | 5615 |
27/10/2017 | 361.45p | 363.95p | 348.99p | 361.45p | 3417 |
26/10/2017 | 361.45p | 363.45p | 348.99p | 361.45p | 3047 |
25/10/2017 | 361.45p | 366.44p | 348.99p | 361.45p | 9260 |
24/10/2017 | 361.45p | 373.92p | 348.99p | 361.45p | 9113 |
23/10/2017 | 386.38p | 386.38p | 361.45p | 361.45p | 23273 |
20/10/2017 | 386.38p | 386.38p | 368.93p | 386.38p | 2890 |
19/10/2017 | 386.38p | 393.36p | 373.92p | 386.38p | 6048 |
18/10/2017 | 386.38p | 386.38p | 357.77p | 386.38p | 25555 |
17/10/2017 | 386.38p | 391.37p | 375.16p | 386.38p | 4055 |
16/10/2017 | 386.38p | 398.85p | 378.90p | 378.90p | 7787 |
13/10/2017 | 398.85p | 398.85p | 386.38p | 386.38p | 5456 |
12/10/2017 | 398.85p | 398.85p | 398.85p | 398.85p | 1053 |
11/10/2017 | 411.31p | 411.31p | 386.38p | 398.85p | 19292 |
10/10/2017 | 411.31p | 411.31p | 386.38p | 411.31p | 8448 |
09/10/2017 | 386.38p | 411.31p | 386.38p | 411.31p | 12544 |
06/10/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 27574 |
05/10/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 3255 |
04/10/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 11181 |
03/10/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 4248 |
02/10/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 27571 |
29/09/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 24013 |
28/09/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 17174 |
27/09/2017 | 411.31p | 411.31p | 386.38p | 386.38p | 20315 |
26/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 725 |
25/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 4152 |
22/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 1597 |
21/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 4402 |
20/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 20058 |
19/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 6298 |
18/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 1275 |
15/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 6883 |
14/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 7285 |
13/09/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 6112 |
12/09/2017 | 436.24p | 436.24p | 411.31p | 411.31p | 16691 |
11/09/2017 | 448.70p | 461.17p | 436.24p | 436.24p | 20801 |
08/09/2017 | 448.70p | 448.70p | 448.70p | 448.70p | 8824 |
07/09/2017 | 448.70p | 448.70p | 448.70p | 448.70p | 4624 |
06/09/2017 | 386.38p | 461.17p | 378.90p | 448.70p | 110269 |
05/09/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 1638 |
04/09/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 2977 |
01/09/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 5221 |
31/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 4026 |
30/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 1130 |
29/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 156 |
25/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 3991 |
24/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 1419 |
23/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 3617 |
22/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 3202 |
21/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 1292 |
18/08/2017 | 398.85p | 398.85p | 386.38p | 386.38p | 5101 |
17/08/2017 | 386.38p | 398.85p | 386.38p | 398.85p | 4082 |
16/08/2017 | 386.38p | 386.38p | 386.38p | 386.38p | 2665 |
15/08/2017 | 411.31p | 411.31p | 386.38p | 386.38p | 9901 |
14/08/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 8864 |
11/08/2017 | 436.24p | 436.24p | 411.31p | 411.31p | 5001 |
10/08/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 5566 |
09/08/2017 | 411.31p | 436.24p | 411.31p | 436.24p | 26691 |
08/08/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 1799 |
07/08/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 1303 |
04/08/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 8854 |
03/08/2017 | 423.77p | 423.77p | 411.31p | 411.31p | 39174 |
02/08/2017 | 436.24p | 436.24p | 423.77p | 423.77p | 2261 |
01/08/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 1938 |
31/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 7507 |
28/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 254 |
27/07/2017 | 448.70p | 448.70p | 436.24p | 436.24p | 6211 |
26/07/2017 | 416.30p | 461.17p | 416.30p | 448.70p | 33506 |
25/07/2017 | 416.30p | 416.30p | 411.31p | 416.30p | 8081 |
24/07/2017 | 423.77p | 423.77p | 416.30p | 416.30p | 3233 |
21/07/2017 | 411.31p | 423.77p | 411.31p | 423.77p | 25623 |
20/07/2017 | 411.31p | 411.31p | 411.31p | 411.31p | 1581 |
19/07/2017 | 386.38p | 411.31p | 386.38p | 411.31p | 50459 |
18/07/2017 | 386.38p | 398.85p | 386.38p | 386.38p | 12837 |
17/07/2017 | 411.31p | 411.31p | 386.38p | 386.38p | 5530 |
14/07/2017 | 436.24p | 436.24p | 411.31p | 411.31p | 3890 |
13/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 4120 |
12/07/2017 | 416.30p | 436.24p | 416.30p | 436.24p | 11327 |
11/07/2017 | 428.76p | 428.76p | 416.30p | 416.30p | 3996 |
10/07/2017 | 436.24p | 436.24p | 423.77p | 428.76p | 2446 |
07/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 2758 |
06/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 2235 |
05/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 2177 |
04/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 5849 |
03/07/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 2400 |
30/06/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 3398 |
29/06/2017 | 436.24p | 436.24p | 436.24p | 436.24p | 50 |
28/06/2017 | 423.77p | 436.24p | 423.77p | 436.24p | 11334 |
27/06/2017 | 446.21p | 446.21p | 411.31p | 423.77p | 7440 |
26/06/2017 | 433.75p | 446.21p | 433.75p | 446.21p | 3962 |
23/06/2017 | 416.30p | 433.75p | 416.30p | 433.75p | 12899 |
22/06/2017 | 423.77p | 423.77p | 416.30p | 416.30p | 0 |
21/06/2017 | 423.77p | 423.77p | 423.77p | 423.77p | 0 |
20/06/2017 | 418.79p | 423.77p | 418.79p | 423.77p | 0 |
19/06/2017 | 411.31p | 418.79p | 411.31p | 418.79p | 0 |
16/06/2017 | 436.24p | 436.24p | 405.33p | 411.31p | 2935 |
15/06/2017 | 436.24p | 448.70p | 423.77p | 436.24p | 5012 |
14/06/2017 | 461.17p | 461.17p | 436.24p | 436.24p | 30629 |
13/06/2017 | 473.63p | 473.63p | 448.70p | 461.17p | 5789 |
12/06/2017 | 473.63p | 493.57p | 453.69p | 473.63p | 8544 |
09/06/2017 | 436.24p | 487.09p | 436.24p | 473.63p | 34127 |
08/06/2017 | 411.31p | 436.24p | 401.34p | 436.24p | 6175 |
07/06/2017 | 411.31p | 416.30p | 401.34p | 411.31p | 2617 |
06/06/2017 | 403.83p | 411.31p | 398.85p | 411.31p | 11355 |
05/06/2017 | 403.83p | 408.82p | 398.85p | 403.83p | 4427 |
02/06/2017 | 403.83p | 408.82p | 388.88p | 403.83p | 12371 |
01/06/2017 | 403.83p | 408.82p | 398.85p | 403.83p | 2236 |
31/05/2017 | 408.82p | 413.80p | 404.33p | 406.32p | 2495 |
30/05/2017 | 431.25p | 448.70p | 408.82p | 408.82p | 19062 |
26/05/2017 | 451.20p | 451.20p | 431.25p | 431.25p | 10953 |
25/05/2017 | 451.20p | 453.69p | 443.72p | 451.20p | 4091 |
24/05/2017 | 448.70p | 451.20p | 440.73p | 451.20p | 5383 |
23/05/2017 | 466.15p | 468.64p | 438.73p | 453.69p | 26666 |
22/05/2017 | 466.15p | 471.64p | 458.67p | 466.15p | 24622 |
19/05/2017 | 453.69p | 468.64p | 449.70p | 466.15p | 20036 |
18/05/2017 | 466.15p | 467.65p | 448.71p | 453.69p | 4125 |
17/05/2017 | 466.15p | 468.64p | 458.67p | 466.15p | 2603 |
16/05/2017 | 461.17p | 473.62p | 448.70p | 466.15p | 21013 |
15/05/2017 | 471.14p | 481.60p | 437.58p | 461.17p | 28980 |
12/05/2017 | 431.25p | 493.07p | 428.76p | 471.14p | 31912 |
11/05/2017 | 428.76p | 431.25p | 418.79p | 431.25p | 31020 |
10/05/2017 | 428.76p | 438.73p | 418.79p | 428.76p | 21846 |
09/05/2017 | 428.76p | 430.75p | 418.79p | 428.76p | 32926 |
08/05/2017 | 428.76p | 443.72p | 426.77p | 428.76p | 3186 |
05/05/2017 | 428.76p | 428.76p | 420.28p | 428.76p | 2114 |
04/05/2017 | 428.76p | 438.73p | 418.80p | 428.76p | 1382 |
03/05/2017 | 428.76p | 432.42p | 398.85p | 428.76p | 9059 |
02/05/2017 | 426.27p | 433.25p | 415.05p | 428.76p | 12343 |
28/04/2017 | 423.77p | 428.75p | 416.30p | 416.30p | 18675 |
27/04/2017 | 426.27p | 428.76p | 423.77p | 426.27p | 13836 |
26/04/2017 | 431.25p | 433.75p | 426.27p | 426.27p | 3862 |
25/04/2017 | 431.25p | 437.24p | 425.47p | 431.25p | 10721 |
24/04/2017 | 431.25p | 438.73p | 423.77p | 431.25p | 18108 |
21/04/2017 | 426.27p | 438.73p | 423.77p | 431.25p | 104318 |
*Close Price adjusted for both dividends and splits