Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2018 | 302.00p | 304.00p | 294.00p | 304.00p | 1100 |
16/02/2018 | 302.00p | 304.00p | 297.00p | 304.00p | 475 |
15/02/2018 | 304.00p | 310.00p | 304.00p | 304.00p | 300 |
14/02/2018 | 302.00p | 304.00p | 297.00p | 304.00p | 343 |
13/02/2018 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
12/02/2018 | 304.00p | 310.00p | 295.16p | 304.00p | 4884 |
09/02/2018 | 304.00p | 304.00p | 295.00p | 304.00p | 223 |
08/02/2018 | 302.00p | 304.00p | 304.00p | 304.00p | 0 |
07/02/2018 | 302.00p | 307.00p | 302.00p | 304.00p | 973 |
06/02/2018 | 307.00p | 307.00p | 294.20p | 304.00p | 1408 |
05/02/2018 | 310.00p | 314.00p | 310.00p | 310.00p | 1432 |
02/02/2018 | 305.00p | 310.00p | 297.00p | 310.00p | 7596 |
01/02/2018 | 307.00p | 310.00p | 307.00p | 307.00p | 818 |
31/01/2018 | 307.00p | 307.00p | 297.00p | 307.00p | 117 |
30/01/2018 | 305.00p | 320.00p | 298.55p | 307.00p | 3127 |
29/01/2018 | 307.00p | 312.20p | 307.00p | 310.00p | 1738 |
26/01/2018 | 307.00p | 314.00p | 298.00p | 307.00p | 3206 |
25/01/2018 | 307.00p | 307.00p | 301.25p | 307.00p | 2141 |
24/01/2018 | 305.00p | 315.00p | 301.25p | 307.00p | 1984 |
23/01/2018 | 307.00p | 320.00p | 300.00p | 307.00p | 2127 |
22/01/2018 | 305.00p | 314.80p | 295.00p | 307.00p | 1051 |
19/01/2018 | 315.00p | 315.00p | 296.00p | 307.00p | 1407 |
18/01/2018 | 315.00p | 318.00p | 314.90p | 315.00p | 4181 |
17/01/2018 | 323.00p | 330.00p | 300.00p | 315.00p | 6051 |
16/01/2018 | 323.00p | 320.00p | 320.00p | 320.00p | 0 |
15/01/2018 | 323.00p | 325.00p | 302.00p | 320.00p | 2900 |
12/01/2018 | 320.00p | 325.50p | 311.00p | 320.00p | 3788 |
11/01/2018 | 320.00p | 320.00p | 310.00p | 320.00p | 1241 |
10/01/2018 | 320.00p | 329.00p | 301.00p | 320.00p | 4855 |
09/01/2018 | 320.00p | 331.60p | 310.00p | 320.00p | 3360 |
08/01/2018 | 350.00p | 357.00p | 300.00p | 320.00p | 21495 |
05/01/2018 | 385.00p | 399.70p | 385.00p | 385.00p | 153 |
04/01/2018 | 385.00p | 385.00p | 382.00p | 385.00p | 2212 |
03/01/2018 | 380.00p | 400.00p | 380.00p | 385.00p | 572 |
02/01/2018 | 377.00p | 400.00p | 360.00p | 380.00p | 1609 |
29/12/2017 | 367.50p | 379.75p | 367.50p | 367.50p | 262 |
28/12/2017 | 362.50p | 367.50p | 355.40p | 367.50p | 12400 |
27/12/2017 | 365.00p | 373.55p | 356.25p | 362.50p | 6087 |
22/12/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
21/12/2017 | 375.00p | 362.50p | 362.50p | 362.50p | 0 |
20/12/2017 | 362.50p | 373.55p | 362.50p | 362.50p | 1091 |
19/12/2017 | 362.50p | 375.00p | 350.00p | 362.50p | 2165 |
18/12/2017 | 367.50p | 367.50p | 350.00p | 350.00p | 15855 |
15/12/2017 | 380.00p | 380.00p | 356.00p | 367.50p | 3343 |
14/12/2017 | 382.50p | 389.00p | 360.40p | 380.00p | 1636 |
13/12/2017 | 382.50p | 390.00p | 380.00p | 390.00p | 1003 |
12/12/2017 | 382.50p | 390.00p | 375.00p | 390.00p | 1120 |
11/12/2017 | 382.50p | 393.00p | 375.00p | 390.00p | 2063 |
08/12/2017 | 382.50p | 395.00p | 375.00p | 390.00p | 2651 |
07/12/2017 | 387.50p | 390.00p | 375.00p | 390.00p | 1790 |
06/12/2017 | 387.50p | 392.50p | 380.00p | 392.50p | 5000 |
05/12/2017 | 387.50p | 392.50p | 392.50p | 392.50p | 0 |
04/12/2017 | 387.50p | 395.00p | 375.00p | 392.50p | 3380 |
01/12/2017 | 392.50p | 392.50p | 375.00p | 392.50p | 7250 |
30/11/2017 | 392.50p | 395.00p | 375.00p | 392.50p | 1011 |
29/11/2017 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
28/11/2017 | 392.50p | 392.50p | 375.35p | 392.50p | 1400 |
27/11/2017 | 400.00p | 410.00p | 390.00p | 392.50p | 3103 |
24/11/2017 | 405.00p | 409.00p | 391.50p | 400.00p | 3804 |
23/11/2017 | 392.50p | 409.90p | 392.50p | 405.00p | 1878 |
22/11/2017 | 390.00p | 400.00p | 390.00p | 392.50p | 36985 |
21/11/2017 | 410.00p | 410.00p | 390.00p | 390.00p | 8777 |
20/11/2017 | 410.00p | 410.00p | 400.00p | 410.00p | 3976 |
17/11/2017 | 410.00p | 410.00p | 400.00p | 410.00p | 443 |
16/11/2017 | 402.50p | 402.50p | 395.00p | 402.50p | 875 |
15/11/2017 | 402.50p | 405.00p | 400.00p | 402.50p | 202239 |
14/11/2017 | 402.50p | 402.50p | 395.00p | 402.50p | 22532 |
13/11/2017 | 412.50p | 425.00p | 400.00p | 402.50p | 20724 |
10/11/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
09/11/2017 | 412.50p | 412.50p | 400.00p | 412.50p | 4480 |
08/11/2017 | 425.00p | 425.00p | 400.00p | 412.50p | 2650 |
07/11/2017 | 407.50p | 425.00p | 390.00p | 412.50p | 17843 |
06/11/2017 | 402.50p | 425.00p | 400.00p | 407.50p | 34844 |
03/11/2017 | 400.00p | 402.50p | 387.50p | 402.50p | 10260 |
02/11/2017 | 400.00p | 400.00p | 380.00p | 400.00p | 80499 |
01/11/2017 | 412.50p | 420.00p | 400.00p | 400.00p | 1885 |
31/10/2017 | 412.50p | 412.50p | 401.00p | 412.50p | 500 |
30/10/2017 | 412.50p | 425.00p | 400.00p | 412.50p | 14522 |
27/10/2017 | 437.50p | 437.50p | 375.00p | 412.50p | 23504 |
26/10/2017 | 517.50p | 522.00p | 512.25p | 517.50p | 3678 |
25/10/2017 | 517.50p | 522.00p | 517.50p | 517.50p | 8 |
24/10/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
23/10/2017 | 522.50p | 525.00p | 500.00p | 517.50p | 1450 |
20/10/2017 | 522.50p | 522.50p | 516.00p | 522.50p | 4775 |
19/10/2017 | 530.00p | 530.00p | 510.00p | 522.50p | 1111 |
18/10/2017 | 530.00p | 530.00p | 516.00p | 530.00p | 1665 |
17/10/2017 | 535.00p | 540.00p | 510.00p | 530.00p | 2686 |
16/10/2017 | 537.50p | 537.50p | 516.80p | 530.00p | 14648 |
13/10/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 190 |
12/10/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 2552 |
11/10/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 6316 |
10/10/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
09/10/2017 | 537.50p | 537.50p | 537.50p | 537.50p | 1476 |
06/10/2017 | 530.00p | 550.00p | 530.00p | 537.50p | 7000 |
05/10/2017 | 525.00p | 530.00p | 530.00p | 530.00p | 8273 |
04/10/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 767 |
03/10/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 2955 |
02/10/2017 | 525.00p | 535.00p | 525.00p | 530.00p | 216 |
29/09/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 207426 |
28/09/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/09/2017 | 522.50p | 525.00p | 522.50p | 525.00p | 8850 |
26/09/2017 | 522.50p | 522.50p | 522.50p | 522.50p | 10000 |
25/09/2017 | 522.50p | 522.50p | 522.50p | 522.50p | 10282 |
22/09/2017 | 520.00p | 522.50p | 520.00p | 522.50p | 6170 |
21/09/2017 | 520.00p | 520.00p | 517.50p | 520.00p | 871 |
20/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
19/09/2017 | 507.50p | 517.50p | 507.50p | 517.50p | 664 |
18/09/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 9175 |
15/09/2017 | 545.00p | 545.00p | 502.50p | 507.50p | 6949 |
14/09/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
13/09/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 87 |
12/09/2017 | 555.00p | 555.00p | 545.00p | 545.00p | 1265 |
11/09/2017 | 561.50p | 561.50p | 555.00p | 555.00p | 1530 |
08/09/2017 | 561.50p | 561.50p | 561.50p | 561.50p | 549 |
07/09/2017 | 566.00p | 566.00p | 561.50p | 561.50p | 800 |
06/09/2017 | 591.00p | 591.00p | 566.00p | 566.00p | 3503 |
05/09/2017 | 591.00p | 600.00p | 586.00p | 591.00p | 593652 |
04/09/2017 | 591.00p | 595.00p | 591.00p | 591.00p | 6825 |
01/09/2017 | 572.50p | 591.00p | 572.50p | 591.00p | 3756 |
31/08/2017 | 562.50p | 572.50p | 562.50p | 572.50p | 4840 |
30/08/2017 | 547.50p | 570.00p | 547.50p | 565.00p | 6730 |
29/08/2017 | 537.50p | 562.50p | 537.50p | 547.50p | 9371 |
25/08/2017 | 525.00p | 537.50p | 530.00p | 537.50p | 8679 |
24/08/2017 | 525.00p | 530.00p | 525.00p | 530.00p | 3603 |
23/08/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 5339 |
22/08/2017 | 512.50p | 525.00p | 512.50p | 525.00p | 4793 |
21/08/2017 | 575.00p | 562.50p | 512.50p | 512.50p | 61538 |
18/08/2017 | 740.00p | 832.50p | 562.50p | 562.50p | 740526 |
17/08/2017 | 830.00p | 832.50p | 832.50p | 832.50p | 1024 |
16/08/2017 | 842.50p | 842.50p | 832.50p | 832.50p | 800 |
15/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 4534 |
14/08/2017 | 847.50p | 847.50p | 840.00p | 842.50p | 891 |
11/08/2017 | 830.00p | 847.50p | 837.50p | 847.50p | 700 |
10/08/2017 | 840.00p | 840.00p | 840.00p | 840.00p | 1466 |
09/08/2017 | 825.00p | 840.00p | 832.50p | 840.00p | 1808 |
08/08/2017 | 825.00p | 832.50p | 832.50p | 832.50p | 0 |
07/08/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 3380 |
04/08/2017 | 825.00p | 832.50p | 825.00p | 832.50p | 888 |
03/08/2017 | 820.00p | 825.00p | 820.00p | 825.00p | 2608 |
02/08/2017 | 813.00p | 820.00p | 810.00p | 820.00p | 541 |
01/08/2017 | 810.00p | 810.00p | 810.00p | 810.00p | 943 |
31/07/2017 | 798.00p | 810.00p | 810.00p | 810.00p | 3619 |
28/07/2017 | 798.00p | 810.00p | 810.00p | 810.00p | 4279 |
27/07/2017 | 825.00p | 832.50p | 810.00p | 810.00p | 4169 |
26/07/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 21259 |
25/07/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 2080 |
24/07/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 239 |
21/07/2017 | 825.00p | 832.50p | 832.50p | 832.50p | 12860 |
20/07/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 23378 |
19/07/2017 | 825.00p | 832.50p | 825.00p | 832.50p | 1418 |
18/07/2017 | 830.00p | 830.00p | 825.00p | 825.00p | 4517 |
17/07/2017 | 830.00p | 830.00p | 830.00p | 830.00p | 8143 |
14/07/2017 | 825.00p | 830.00p | 825.00p | 830.00p | 2123 |
13/07/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 5270 |
12/07/2017 | 815.00p | 825.00p | 815.00p | 825.00p | 8785 |
11/07/2017 | 820.00p | 820.00p | 815.00p | 815.00p | 1632 |
10/07/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 6406 |
07/07/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 5874 |
06/07/2017 | 820.00p | 825.00p | 820.00p | 820.00p | 2475 |
05/07/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 1981 |
04/07/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 2502 |
03/07/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 2204 |
30/06/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 841 |
29/06/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 6666 |
28/06/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 2429 |
27/06/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 468 |
26/06/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 1073 |
23/06/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 56102 |
22/06/2017 | 815.00p | 820.00p | 815.00p | 820.00p | 0 |
21/06/2017 | 802.50p | 815.00p | 802.50p | 815.00p | 0 |
20/06/2017 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
19/06/2017 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
16/06/2017 | 780.00p | 825.00p | 776.00p | 802.50p | 4142 |
15/06/2017 | 900.00p | 900.00p | 741.75p | 780.00p | 297277 |
14/06/2017 | 860.00p | 879.90p | 860.00p | 865.00p | 3111 |
13/06/2017 | 860.00p | 875.00p | 845.00p | 860.00p | 5484 |
12/06/2017 | 860.00p | 871.60p | 845.00p | 860.00p | 1331 |
09/06/2017 | 855.00p | 871.60p | 830.10p | 860.00p | 10259 |
08/06/2017 | 865.00p | 870.00p | 850.10p | 865.00p | 7972 |
07/06/2017 | 840.00p | 879.90p | 831.50p | 865.00p | 18827 |
06/06/2017 | 927.50p | 927.50p | 815.00p | 840.00p | 16639 |
05/06/2017 | 970.00p | 970.00p | 909.97p | 927.50p | 3786 |
02/06/2017 | 992.50p | 999.15p | 960.10p | 970.00p | 9536 |
01/06/2017 | 992.50p | 1,002.00p | 992.50p | 992.50p | 970 |
31/05/2017 | 1,002.50p | 1,009.90p | 990.00p | 1,000.00p | 6707 |
30/05/2017 | 1,012.50p | 1,020.00p | 990.00p | 1,002.50p | 5729 |
26/05/2017 | 1,012.50p | 1,025.00p | 1,005.97p | 1,012.50p | 5991 |
25/05/2017 | 1,012.50p | 1,030.00p | 1,002.00p | 1,015.00p | 3681 |
24/05/2017 | 1,002.50p | 1,035.00p | 1,002.50p | 1,015.00p | 8988 |
23/05/2017 | 1,012.50p | 1,015.00p | 995.25p | 1,002.50p | 2702 |
22/05/2017 | 1,015.00p | 1,030.00p | 1,005.00p | 1,012.50p | 2164 |
19/05/2017 | 1,010.00p | 1,029.90p | 996.00p | 1,015.00p | 3097 |
18/05/2017 | 1,007.50p | 1,029.90p | 1,005.00p | 1,010.00p | 4748 |
17/05/2017 | 1,012.50p | 1,024.90p | 1,010.00p | 1,012.50p | 1306 |
16/05/2017 | 1,017.50p | 1,034.90p | 1,005.25p | 1,017.50p | 3160 |
15/05/2017 | 1,020.00p | 1,040.00p | 1,000.00p | 1,017.50p | 7910 |
12/05/2017 | 1,015.00p | 1,035.00p | 1,005.00p | 1,020.00p | 4242 |
11/05/2017 | 1,010.00p | 1,039.90p | 1,007.50p | 1,015.00p | 11020 |
10/05/2017 | 1,015.00p | 1,025.00p | 996.00p | 1,010.00p | 3146 |
09/05/2017 | 1,025.00p | 1,042.00p | 1,006.00p | 1,015.00p | 13478 |
*Close Price adjusted for both dividends and splits