Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 488.00p | 492.95p | 488.00p | 488.00p | 19551 |
17/01/2018 | 488.00p | 492.00p | 488.00p | 488.00p | 24431 |
16/01/2018 | 486.00p | 491.50p | 486.00p | 491.50p | 40634 |
15/01/2018 | 490.00p | 491.00p | 486.00p | 491.00p | 62461 |
12/01/2018 | 491.00p | 491.00p | 486.00p | 486.00p | 46658 |
11/01/2018 | 491.00p | 491.00p | 486.00p | 488.50p | 24017 |
10/01/2018 | 491.00p | 491.00p | 484.19p | 491.00p | 27476 |
09/01/2018 | 487.00p | 487.85p | 485.00p | 486.50p | 40918 |
08/01/2018 | 487.00p | 487.00p | 482.00p | 484.50p | 47286 |
05/01/2018 | 484.00p | 487.00p | 480.00p | 484.50p | 55935 |
04/01/2018 | 484.00p | 484.00p | 478.00p | 482.50p | 47636 |
03/01/2018 | 478.00p | 481.00p | 474.32p | 481.00p | 91010 |
02/01/2018 | 475.00p | 478.90p | 473.65p | 475.50p | 40930 |
29/12/2017 | 474.00p | 477.00p | 473.57p | 477.00p | 18649 |
28/12/2017 | 467.00p | 474.00p | 466.96p | 474.00p | 40914 |
27/12/2017 | 467.00p | 467.00p | 465.40p | 467.00p | 7616 |
22/12/2017 | 465.15p | 465.50p | 463.24p | 464.50p | 7192 |
21/12/2017 | 460.00p | 466.50p | 459.20p | 464.25p | 49667 |
20/12/2017 | 460.25p | 463.00p | 458.40p | 461.37p | 19136 |
19/12/2017 | 458.50p | 460.71p | 457.35p | 460.25p | 31200 |
18/12/2017 | 459.00p | 460.75p | 457.96p | 459.63p | 48311 |
15/12/2017 | 454.25p | 458.00p | 454.25p | 458.00p | 9795 |
14/12/2017 | 453.00p | 457.00p | 453.00p | 455.38p | 29001 |
13/12/2017 | 458.00p | 458.00p | 454.00p | 454.25p | 9580 |
12/12/2017 | 456.75p | 458.00p | 453.00p | 458.00p | 10937 |
11/12/2017 | 455.00p | 456.75p | 453.50p | 454.50p | 13374 |
08/12/2017 | 454.75p | 456.00p | 452.50p | 455.88p | 54024 |
07/12/2017 | 453.75p | 456.60p | 452.25p | 454.00p | 16447 |
06/12/2017 | 454.75p | 458.02p | 453.53p | 454.75p | 13482 |
05/12/2017 | 459.00p | 460.60p | 457.00p | 457.25p | 46758 |
04/12/2017 | 458.00p | 462.25p | 458.00p | 458.00p | 23423 |
01/12/2017 | 459.00p | 459.00p | 455.00p | 455.00p | 19239 |
30/11/2017 | 459.75p | 459.75p | 455.00p | 457.50p | 33245 |
29/11/2017 | 458.00p | 460.75p | 457.00p | 459.00p | 19621 |
28/11/2017 | 462.25p | 462.25p | 458.05p | 461.37p | 21844 |
27/11/2017 | 458.00p | 461.00p | 458.00p | 460.13p | 84298 |
24/11/2017 | 460.00p | 461.05p | 458.29p | 460.38p | 13270 |
23/11/2017 | 460.00p | 461.43p | 459.00p | 461.12p | 26955 |
22/11/2017 | 462.00p | 463.60p | 460.00p | 462.25p | 46635 |
21/11/2017 | 462.00p | 467.00p | 462.00p | 462.00p | 20378 |
20/11/2017 | 465.00p | 467.14p | 462.05p | 463.25p | 36469 |
17/11/2017 | 472.00p | 472.00p | 466.00p | 466.00p | 38831 |
16/11/2017 | 475.00p | 471.56p | 467.25p | 469.75p | 32267 |
15/11/2017 | 475.00p | 475.00p | 467.50p | 469.50p | 54347 |
14/11/2017 | 470.50p | 476.00p | 471.68p | 474.00p | 24340 |
13/11/2017 | 470.50p | 476.25p | 470.50p | 474.00p | 49965 |
10/11/2017 | 474.50p | 475.02p | 470.50p | 472.50p | 21212 |
09/11/2017 | 471.75p | 474.13p | 470.50p | 470.50p | 45616 |
08/11/2017 | 471.00p | 475.25p | 472.44p | 472.63p | 60125 |
07/11/2017 | 471.00p | 475.04p | 471.00p | 471.00p | 34186 |
06/11/2017 | 474.75p | 475.38p | 471.51p | 472.75p | 25194 |
03/11/2017 | 469.00p | 475.00p | 469.00p | 470.00p | 60173 |
02/11/2017 | 468.00p | 471.00p | 464.50p | 467.50p | 43026 |
01/11/2017 | 467.00p | 469.00p | 463.14p | 469.00p | 55567 |
31/10/2017 | 461.00p | 465.00p | 461.00p | 461.00p | 42176 |
30/10/2017 | 459.25p | 466.00p | 459.25p | 466.00p | 62864 |
27/10/2017 | 459.00p | 464.00p | 459.00p | 464.00p | 54103 |
26/10/2017 | 458.25p | 462.00p | 458.00p | 460.00p | 19002 |
25/10/2017 | 461.50p | 463.97p | 458.25p | 460.62p | 46962 |
24/10/2017 | 461.25p | 463.63p | 461.21p | 462.50p | 39667 |
23/10/2017 | 461.25p | 464.34p | 461.00p | 461.00p | 32504 |
20/10/2017 | 465.75p | 465.75p | 462.00p | 463.50p | 26612 |
19/10/2017 | 461.00p | 464.74p | 461.00p | 461.00p | 41686 |
18/10/2017 | 464.75p | 464.75p | 460.25p | 462.50p | 35856 |
17/10/2017 | 463.50p | 464.25p | 460.00p | 463.00p | 67925 |
16/10/2017 | 463.00p | 465.00p | 461.91p | 465.00p | 49989 |
13/10/2017 | 460.00p | 462.38p | 460.00p | 462.38p | 38891 |
12/10/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 25 |
11/10/2017 | 463.00p | 463.25p | 460.00p | 460.00p | 13117 |
10/10/2017 | 461.00p | 461.00p | 458.00p | 460.00p | 29345 |
09/10/2017 | 457.75p | 460.25p | 457.75p | 459.12p | 44 |
06/10/2017 | 452.00p | 456.00p | 452.00p | 456.00p | 21 |
05/10/2017 | 449.00p | 454.00p | 447.75p | 451.38p | 18386 |
04/10/2017 | 449.75p | 450.00p | 446.00p | 449.75p | 31289 |
03/10/2017 | 445.00p | 449.75p | 445.00p | 447.38p | 12468 |
02/10/2017 | 440.25p | 445.00p | 440.25p | 445.00p | 17005 |
29/09/2017 | 439.00p | 444.00p | 439.00p | 441.25p | 14765 |
28/09/2017 | 439.00p | 439.00p | 439.00p | 439.00p | 10875 |
27/09/2017 | 440.25p | 440.25p | 439.00p | 439.00p | 11644 |
26/09/2017 | 444.50p | 442.50p | 442.12p | 442.50p | 52519 |
25/09/2017 | 444.50p | 444.50p | 440.75p | 442.12p | 10518 |
22/09/2017 | 443.00p | 443.25p | 440.50p | 442.12p | 1235 |
21/09/2017 | 442.75p | 442.75p | 442.75p | 442.75p | 18070 |
20/09/2017 | 444.25p | 442.75p | 442.25p | 442.25p | 9724 |
19/09/2017 | 444.25p | 442.75p | 442.75p | 442.75p | 34680 |
18/09/2017 | 444.25p | 444.50p | 442.75p | 442.75p | 784 |
15/09/2017 | 443.75p | 443.75p | 443.75p | 443.75p | 11078 |
14/09/2017 | 442.75p | 443.63p | 442.75p | 443.63p | 2170 |
13/09/2017 | 444.00p | 447.00p | 440.50p | 440.50p | 16336 |
12/09/2017 | 440.00p | 441.75p | 440.00p | 440.00p | 4813 |
11/09/2017 | 443.00p | 443.00p | 440.25p | 442.50p | 177 |
08/09/2017 | 440.00p | 441.00p | 439.00p | 441.00p | 9423 |
07/09/2017 | 440.75p | 443.00p | 438.25p | 439.00p | 7872 |
06/09/2017 | 440.00p | 440.00p | 437.25p | 439.75p | 17190 |
05/09/2017 | 446.00p | 446.00p | 440.00p | 441.50p | 43652 |
04/09/2017 | 445.75p | 445.75p | 441.00p | 443.00p | 2667 |
01/09/2017 | 447.25p | 447.25p | 445.25p | 445.63p | 50 |
31/08/2017 | 442.75p | 442.75p | 442.75p | 442.75p | 904 |
30/08/2017 | 447.00p | 447.00p | 444.12p | 444.12p | 3971 |
29/08/2017 | 444.50p | 448.00p | 442.88p | 442.88p | 10700 |
25/08/2017 | 443.00p | 444.50p | 442.00p | 444.50p | 3260 |
24/08/2017 | 443.00p | 447.00p | 443.00p | 445.00p | 13394 |
23/08/2017 | 447.00p | 447.00p | 443.00p | 444.25p | 14218 |
22/08/2017 | 447.00p | 447.00p | 447.00p | 447.00p | 203 |
21/08/2017 | 446.00p | 446.00p | 443.87p | 443.87p | 1127 |
18/08/2017 | 442.00p | 442.00p | 442.00p | 442.00p | 4031 |
17/08/2017 | 450.00p | 450.00p | 443.75p | 444.25p | 10233 |
16/08/2017 | 448.00p | 448.00p | 445.00p | 447.13p | 1307 |
15/08/2017 | 445.00p | 446.75p | 445.13p | 445.13p | 19729 |
14/08/2017 | 445.00p | 446.75p | 444.50p | 446.75p | 15639 |
11/08/2017 | 436.00p | 439.50p | 436.00p | 439.50p | 8558 |
10/08/2017 | 442.00p | 444.00p | 438.00p | 438.00p | 13752 |
09/08/2017 | 444.00p | 444.00p | 444.00p | 444.00p | 9380 |
08/08/2017 | 444.00p | 444.75p | 440.25p | 441.00p | 11028 |
07/08/2017 | 442.00p | 444.00p | 439.00p | 439.00p | 1048 |
04/08/2017 | 437.00p | 441.75p | 437.00p | 441.50p | 15608 |
03/08/2017 | 441.00p | 442.50p | 439.13p | 439.13p | 21877 |
02/08/2017 | 441.00p | 444.00p | 441.00p | 442.50p | 5556 |
01/08/2017 | 439.00p | 441.00p | 439.00p | 441.00p | 25463 |
31/07/2017 | 439.00p | 439.00p | 439.00p | 439.00p | 244 |
28/07/2017 | 431.00p | 437.00p | 431.00p | 435.00p | 7838 |
27/07/2017 | 434.50p | 436.00p | 432.50p | 434.50p | 9492 |
26/07/2017 | 430.50p | 434.00p | 430.50p | 430.50p | 5745 |
25/07/2017 | 428.00p | 428.75p | 427.75p | 428.75p | 8098 |
24/07/2017 | 426.00p | 426.00p | 426.00p | 426.00p | 19238 |
21/07/2017 | 428.00p | 428.00p | 424.50p | 424.50p | 63973 |
20/07/2017 | 427.50p | 427.50p | 427.00p | 427.00p | 1023 |
19/07/2017 | 430.00p | 430.00p | 427.00p | 430.00p | 5282 |
18/07/2017 | 428.00p | 430.00p | 428.00p | 430.00p | 19154 |
17/07/2017 | 426.00p | 428.50p | 427.50p | 428.50p | 40245 |
14/07/2017 | 426.00p | 427.50p | 426.00p | 427.50p | 48 |
13/07/2017 | 429.00p | 429.00p | 429.00p | 429.00p | 9723 |
12/07/2017 | 426.00p | 429.00p | 425.50p | 428.50p | 2530 |
11/07/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 2070 |
10/07/2017 | 428.00p | 428.00p | 428.00p | 428.00p | 16905 |
07/07/2017 | 428.00p | 428.00p | 427.25p | 427.25p | 1000 |
06/07/2017 | 429.00p | 429.00p | 429.00p | 429.00p | 302 |
05/07/2017 | 425.00p | 428.00p | 425.00p | 426.63p | 11045 |
04/07/2017 | 421.00p | 425.00p | 421.00p | 421.00p | 12565 |
03/07/2017 | 422.00p | 425.00p | 422.00p | 425.00p | 2121 |
30/06/2017 | 426.00p | 426.00p | 421.50p | 425.00p | 3314 |
29/06/2017 | 426.00p | 426.00p | 422.75p | 422.75p | 11230 |
28/06/2017 | 421.75p | 421.75p | 421.75p | 421.75p | 10989 |
27/06/2017 | 425.25p | 425.50p | 425.00p | 425.50p | 2523 |
26/06/2017 | 424.75p | 425.75p | 424.50p | 425.75p | 21149 |
23/06/2017 | 425.50p | 426.25p | 425.00p | 425.75p | 15042 |
22/06/2017 | 424.50p | 426.50p | 424.50p | 426.00p | 10497 |
21/06/2017 | 427.00p | 427.00p | 424.50p | 424.50p | 21539 |
20/06/2017 | 430.00p | 431.00p | 428.25p | 429.13p | 27462 |
19/06/2017 | 429.00p | 429.00p | 426.25p | 427.62p | 62 |
16/06/2017 | 429.75p | 430.00p | 427.05p | 430.00p | 37149 |
15/06/2017 | 427.00p | 429.52p | 426.00p | 426.00p | 198255 |
14/06/2017 | 427.25p | 437.00p | 424.00p | 427.25p | 77519 |
13/06/2017 | 424.00p | 425.00p | 420.85p | 425.00p | 71805 |
12/06/2017 | 421.00p | 423.14p | 420.00p | 422.75p | 85292 |
09/06/2017 | 422.00p | 424.00p | 416.25p | 421.00p | 105172 |
08/06/2017 | 422.25p | 425.37p | 422.00p | 422.00p | 51331 |
07/06/2017 | 424.50p | 426.07p | 422.00p | 424.38p | 72026 |
06/06/2017 | 428.50p | 429.31p | 424.50p | 426.13p | 82855 |
05/06/2017 | 429.25p | 431.69p | 428.75p | 429.00p | 69690 |
02/06/2017 | 434.00p | 436.50p | 430.00p | 430.00p | 40531 |
01/06/2017 | 435.00p | 435.80p | 433.25p | 433.25p | 34019 |
31/05/2017 | 433.00p | 436.00p | 433.00p | 436.00p | 72534 |
30/05/2017 | 435.00p | 438.00p | 433.90p | 434.25p | 58815 |
26/05/2017 | 437.00p | 439.40p | 435.00p | 436.50p | 80545 |
25/05/2017 | 438.00p | 438.22p | 433.50p | 436.75p | 85220 |
24/05/2017 | 434.25p | 435.67p | 431.63p | 433.00p | 65495 |
23/05/2017 | 428.50p | 434.00p | 428.50p | 431.00p | 40016 |
22/05/2017 | 431.00p | 431.56p | 428.75p | 430.50p | 83855 |
19/05/2017 | 427.00p | 430.79p | 427.00p | 427.00p | 35338 |
18/05/2017 | 430.00p | 434.00p | 427.00p | 427.00p | 67131 |
17/05/2017 | 433.25p | 436.00p | 431.25p | 432.00p | 127698 |
16/05/2017 | 431.00p | 436.00p | 429.75p | 433.25p | 148100 |
15/05/2017 | 427.50p | 430.48p | 426.25p | 428.88p | 110802 |
12/05/2017 | 430.00p | 430.84p | 427.00p | 427.75p | 73659 |
11/05/2017 | 428.25p | 430.00p | 426.25p | 427.37p | 84073 |
10/05/2017 | 424.50p | 428.47p | 421.62p | 428.25p | 112773 |
09/05/2017 | 422.31p | 423.25p | 419.69p | 421.62p | 107075 |
08/05/2017 | 421.95p | 423.00p | 419.68p | 421.12p | 58633 |
05/05/2017 | 420.00p | 422.45p | 419.00p | 421.50p | 81685 |
04/05/2017 | 415.50p | 422.00p | 415.50p | 420.25p | 300584 |
03/05/2017 | 415.75p | 419.00p | 413.82p | 416.25p | 157809 |
02/05/2017 | 407.00p | 415.75p | 404.31p | 415.50p | 231898 |
28/04/2017 | 403.75p | 405.12p | 401.00p | 405.12p | 70764 |
27/04/2017 | 403.75p | 404.00p | 400.50p | 402.00p | 317460 |
26/04/2017 | 402.00p | 403.00p | 400.50p | 401.63p | 136069 |
25/04/2017 | 398.75p | 402.00p | 398.25p | 400.75p | 138440 |
24/04/2017 | 400.00p | 402.00p | 399.80p | 399.87p | 80207 |
21/04/2017 | 394.25p | 397.50p | 394.25p | 395.00p | 127199 |
20/04/2017 | 394.50p | 396.50p | 394.50p | 394.50p | 33503 |
19/04/2017 | 394.50p | 396.62p | 394.00p | 395.62p | 206116 |
18/04/2017 | 393.75p | 396.75p | 393.50p | 394.62p | 178548 |
13/04/2017 | 393.25p | 397.50p | 373.50p | 395.13p | 147618 |
12/04/2017 | 392.75p | 396.50p | 392.13p | 393.50p | 80743 |
11/04/2017 | 392.00p | 394.00p | 390.50p | 392.13p | 102225 |
10/04/2017 | 385.00p | 392.00p | 385.00p | 389.00p | 165426 |
07/04/2017 | 384.00p | 385.00p | 382.22p | 385.00p | 85900 |
06/04/2017 | 382.75p | 384.00p | 378.99p | 382.25p | 81654 |
05/04/2017 | 382.75p | 383.00p | 379.41p | 381.00p | 54800 |
04/04/2017 | 376.00p | 381.25p | 374.00p | 379.25p | 141896 |
*Close Price adjusted for both dividends and splits