Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 325.00p | 329.00p | 325.00p | 325.00p | 10 |
27/03/2017 | 325.00p | 330.00p | 315.00p | 325.00p | 382 |
24/03/2017 | 322.50p | 330.00p | 322.50p | 325.00p | 1200 |
23/03/2017 | 337.50p | 345.00p | 310.00p | 322.50p | 6634 |
22/03/2017 | 337.50p | 344.00p | 332.50p | 337.50p | 1457 |
21/03/2017 | 342.50p | 348.00p | 335.00p | 337.50p | 3801 |
20/03/2017 | 340.00p | 348.50p | 330.00p | 342.50p | 20609 |
17/03/2017 | 340.00p | 345.00p | 340.00p | 340.00p | 100 |
16/03/2017 | 342.50p | 349.00p | 330.00p | 340.00p | 1924 |
15/03/2017 | 335.00p | 345.00p | 330.00p | 342.50p | 5013 |
14/03/2017 | 320.00p | 337.00p | 320.00p | 335.00p | 3300 |
13/03/2017 | 310.00p | 330.00p | 310.00p | 320.00p | 6998 |
10/03/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/03/2017 | 307.50p | 315.00p | 307.50p | 310.00p | 1350 |
08/03/2017 | 302.50p | 310.00p | 302.50p | 307.50p | 400 |
07/03/2017 | 305.00p | 305.00p | 285.00p | 302.50p | 15392 |
06/03/2017 | 305.00p | 305.00p | 285.00p | 305.00p | 2770 |
03/03/2017 | 297.50p | 305.00p | 297.50p | 305.00p | 87 |
02/03/2017 | 302.50p | 302.50p | 287.50p | 297.50p | 1500 |
01/03/2017 | 302.50p | 304.75p | 295.00p | 302.50p | 500 |
28/02/2017 | 302.50p | 305.00p | 295.00p | 302.50p | 1088 |
27/02/2017 | 302.50p | 305.00p | 295.00p | 302.50p | 2480 |
24/02/2017 | 302.50p | 307.00p | 297.50p | 302.50p | 6840 |
23/02/2017 | 300.00p | 307.70p | 300.00p | 302.50p | 751 |
22/02/2017 | 300.00p | 307.70p | 300.00p | 300.00p | 548 |
21/02/2017 | 305.00p | 305.00p | 290.00p | 300.00p | 6530 |
20/02/2017 | 312.50p | 312.50p | 302.50p | 305.00p | 49 |
17/02/2017 | 312.50p | 312.50p | 302.50p | 312.50p | 25 |
16/02/2017 | 317.50p | 320.00p | 302.50p | 312.50p | 1003 |
15/02/2017 | 317.50p | 317.50p | 310.00p | 317.50p | 34 |
14/02/2017 | 322.50p | 322.50p | 316.00p | 317.50p | 1023 |
13/02/2017 | 322.50p | 322.50p | 315.00p | 322.50p | 457 |
10/02/2017 | 325.00p | 325.00p | 315.00p | 322.50p | 450 |
09/02/2017 | 325.00p | 327.00p | 315.00p | 325.00p | 754 |
08/02/2017 | 325.00p | 329.00p | 325.00p | 325.00p | 3 |
07/02/2017 | 317.50p | 329.50p | 317.50p | 325.00p | 837 |
06/02/2017 | 317.50p | 335.00p | 317.50p | 317.50p | 0 |
03/02/2017 | 317.50p | 324.00p | 310.00p | 317.50p | 1055 |
02/02/2017 | 350.00p | 350.00p | 310.00p | 317.50p | 6028 |
01/02/2017 | 312.50p | 315.00p | 312.50p | 312.50p | 30 |
31/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
30/01/2017 | 317.50p | 317.50p | 312.50p | 312.50p | 0 |
27/01/2017 | 317.50p | 324.00p | 313.50p | 317.50p | 875 |
26/01/2017 | 315.00p | 324.00p | 315.00p | 317.50p | 720 |
25/01/2017 | 322.50p | 325.00p | 313.00p | 315.00p | 1992 |
24/01/2017 | 342.50p | 342.50p | 322.50p | 322.50p | 3300 |
23/01/2017 | 337.50p | 350.00p | 335.00p | 342.50p | 9986 |
20/01/2017 | 337.50p | 344.00p | 337.50p | 337.50p | 641 |
19/01/2017 | 332.50p | 339.25p | 331.00p | 337.50p | 6966 |
18/01/2017 | 332.50p | 332.50p | 315.00p | 332.50p | 328 |
17/01/2017 | 332.50p | 332.50p | 315.00p | 332.50p | 0 |
16/01/2017 | 332.50p | 332.50p | 315.00p | 332.50p | 93 |
13/01/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
12/01/2017 | 337.50p | 344.00p | 320.00p | 332.50p | 4543 |
11/01/2017 | 332.50p | 346.88p | 325.00p | 337.50p | 3017 |
10/01/2017 | 315.00p | 332.86p | 310.00p | 332.50p | 16577 |
09/01/2017 | 315.00p | 320.00p | 300.00p | 315.00p | 2674 |
06/01/2017 | 315.00p | 320.00p | 300.00p | 315.00p | 593 |
05/01/2017 | 315.00p | 322.50p | 300.00p | 315.00p | 206 |
04/01/2017 | 315.00p | 315.00p | 300.00p | 315.00p | 69 |
03/01/2017 | 315.00p | 324.00p | 315.00p | 315.00p | 787 |
30/12/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
29/12/2016 | 315.00p | 324.00p | 315.00p | 315.00p | 250 |
28/12/2016 | 315.00p | 324.00p | 300.00p | 315.00p | 1626 |
23/12/2016 | 315.00p | 324.00p | 310.00p | 315.00p | 4653 |
22/12/2016 | 315.00p | 325.00p | 315.00p | 315.00p | 376 |
21/12/2016 | 315.00p | 319.50p | 300.00p | 315.00p | 7187 |
20/12/2016 | 315.00p | 319.50p | 315.00p | 315.00p | 341 |
19/12/2016 | 315.00p | 319.50p | 312.63p | 315.00p | 2992 |
16/12/2016 | 315.00p | 319.90p | 275.00p | 315.00p | 5430 |
15/12/2016 | 315.00p | 318.75p | 312.50p | 315.00p | 1811 |
14/12/2016 | 287.50p | 335.00p | 286.00p | 320.00p | 30595 |
13/12/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
12/12/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
09/12/2016 | 282.50p | 282.50p | 280.00p | 280.00p | 400 |
08/12/2016 | 290.00p | 290.00p | 281.00p | 287.50p | 25 |
07/12/2016 | 295.00p | 295.00p | 285.00p | 290.00p | 2867 |
06/12/2016 | 295.00p | 298.80p | 295.00p | 295.00p | 246 |
05/12/2016 | 295.00p | 299.00p | 290.00p | 295.00p | 4200 |
02/12/2016 | 265.00p | 299.00p | 265.00p | 295.00p | 12127 |
01/12/2016 | 250.00p | 269.00p | 250.00p | 262.50p | 125662 |
30/11/2016 | 255.00p | 255.00p | 247.20p | 250.00p | 2263 |
29/11/2016 | 257.50p | 264.00p | 255.00p | 255.00p | 3033 |
28/11/2016 | 257.50p | 264.00p | 257.50p | 257.50p | 4575 |
25/11/2016 | 260.00p | 269.00p | 260.00p | 260.00p | 500 |
24/11/2016 | 260.00p | 263.00p | 260.00p | 260.00p | 7500 |
23/11/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 2 |
22/11/2016 | 260.00p | 260.00p | 256.67p | 260.00p | 1155 |
21/11/2016 | 260.00p | 270.00p | 260.00p | 260.00p | 500 |
18/11/2016 | 260.00p | 275.00p | 260.00p | 260.00p | 350 |
17/11/2016 | 265.00p | 268.50p | 251.00p | 260.00p | 7618 |
16/11/2016 | 270.00p | 270.00p | 260.00p | 265.00p | 12331 |
15/11/2016 | 277.50p | 277.50p | 265.00p | 270.00p | 8549 |
14/11/2016 | 277.50p | 280.00p | 275.00p | 277.50p | 1298 |
11/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 2652 |
10/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 3706 |
09/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
08/11/2016 | 280.00p | 297.50p | 280.00p | 280.00p | 0 |
07/11/2016 | 277.50p | 285.00p | 275.00p | 280.00p | 3579 |
04/11/2016 | 277.50p | 280.00p | 275.00p | 277.50p | 5824 |
03/11/2016 | 277.50p | 277.50p | 275.00p | 277.50p | 500 |
02/11/2016 | 280.00p | 285.00p | 275.00p | 277.50p | 1210 |
01/11/2016 | 285.00p | 285.00p | 275.00p | 280.00p | 612 |
31/10/2016 | 292.50p | 292.50p | 280.00p | 285.00p | 5658 |
28/10/2016 | 295.00p | 300.00p | 290.00p | 292.50p | 1045 |
27/10/2016 | 295.00p | 300.00p | 290.00p | 295.00p | 357 |
26/10/2016 | 302.50p | 303.10p | 295.00p | 295.00p | 600 |
25/10/2016 | 302.50p | 302.50p | 300.00p | 302.50p | 1650 |
24/10/2016 | 302.50p | 303.25p | 300.00p | 302.50p | 917 |
21/10/2016 | 302.50p | 303.25p | 302.50p | 302.50p | 100 |
20/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 4420 |
19/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 907 |
18/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 3719 |
17/10/2016 | 305.00p | 325.00p | 300.00p | 302.50p | 15789 |
14/10/2016 | 307.50p | 312.50p | 300.00p | 305.00p | 3749 |
13/10/2016 | 307.50p | 330.00p | 304.00p | 307.50p | 18711 |
12/10/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 0 |
11/10/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 6718 |
10/10/2016 | 277.50p | 280.00p | 275.00p | 275.00p | 180 |
07/10/2016 | 280.00p | 285.00p | 274.00p | 277.50p | 146 |
06/10/2016 | 282.50p | 294.00p | 274.00p | 280.00p | 1037 |
05/10/2016 | 282.50p | 282.50p | 277.00p | 282.50p | 1175 |
04/10/2016 | 290.00p | 294.70p | 277.00p | 282.50p | 1657 |
03/10/2016 | 290.00p | 294.70p | 290.00p | 290.00p | 100 |
30/09/2016 | 290.00p | 294.80p | 287.00p | 290.00p | 2244 |
29/09/2016 | 290.00p | 294.90p | 290.00p | 290.00p | 8 |
28/09/2016 | 290.00p | 295.00p | 286.00p | 290.00p | 2048 |
27/09/2016 | 290.00p | 290.00p | 285.50p | 290.00p | 68 |
26/09/2016 | 290.00p | 295.00p | 290.00p | 290.00p | 1500 |
23/09/2016 | 290.00p | 295.00p | 290.00p | 290.00p | 2055 |
22/09/2016 | 287.50p | 304.80p | 275.00p | 290.00p | 6951 |
21/09/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 4321 |
20/09/2016 | 277.50p | 281.00p | 275.00p | 277.50p | 6708 |
19/09/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 1084 |
16/09/2016 | 280.00p | 284.00p | 275.00p | 277.50p | 3722 |
15/09/2016 | 277.50p | 280.00p | 275.00p | 280.00p | 2367 |
14/09/2016 | 280.00p | 280.00p | 277.50p | 277.50p | 145 |
13/09/2016 | 282.50p | 286.50p | 275.00p | 280.00p | 2400 |
12/09/2016 | 282.50p | 287.50p | 275.00p | 282.50p | 420 |
09/09/2016 | 282.50p | 287.50p | 282.50p | 282.50p | 300 |
08/09/2016 | 280.00p | 287.50p | 275.00p | 282.50p | 7659 |
07/09/2016 | 280.00p | 284.00p | 280.00p | 280.00p | 29 |
06/09/2016 | 282.50p | 285.00p | 275.00p | 280.00p | 4070 |
05/09/2016 | 285.00p | 289.00p | 278.20p | 282.50p | 1683 |
02/09/2016 | 285.00p | 294.00p | 285.00p | 285.00p | 668 |
01/09/2016 | 292.50p | 292.50p | 278.20p | 285.00p | 940 |
31/08/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
30/08/2016 | 292.50p | 295.00p | 290.00p | 292.50p | 2443 |
26/08/2016 | 292.50p | 292.50p | 291.00p | 292.50p | 400 |
25/08/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
24/08/2016 | 295.00p | 295.00p | 292.50p | 292.50p | 1450 |
23/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 2191 |
22/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 3146 |
19/08/2016 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
18/08/2016 | 295.00p | 296.00p | 290.00p | 295.00p | 992 |
17/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 3405 |
16/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 147 |
15/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 7230 |
12/08/2016 | 295.00p | 297.00p | 290.00p | 295.00p | 684 |
11/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 5352 |
10/08/2016 | 300.00p | 300.00p | 290.00p | 295.00p | 403 |
09/08/2016 | 300.00p | 306.00p | 300.00p | 300.00p | 1304 |
08/08/2016 | 300.00p | 306.00p | 290.00p | 300.00p | 3355 |
05/08/2016 | 300.00p | 307.00p | 292.40p | 300.00p | 626 |
04/08/2016 | 302.50p | 302.50p | 290.00p | 300.00p | 5300 |
03/08/2016 | 302.50p | 312.50p | 292.00p | 302.50p | 1876 |
02/08/2016 | 302.50p | 302.50p | 294.00p | 302.50p | 5102 |
01/08/2016 | 305.00p | 310.83p | 290.00p | 302.50p | 8158 |
29/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
28/07/2016 | 305.00p | 306.00p | 305.00p | 305.00p | 337 |
27/07/2016 | 305.00p | 307.00p | 305.00p | 305.00p | 542 |
26/07/2016 | 305.00p | 305.00p | 290.00p | 305.00p | 140 |
25/07/2016 | 305.00p | 307.00p | 290.00p | 305.00p | 1291 |
22/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 650 |
21/07/2016 | 305.00p | 305.00p | 290.00p | 305.00p | 897 |
20/07/2016 | 305.00p | 311.00p | 290.00p | 305.00p | 1615 |
19/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
18/07/2016 | 305.00p | 318.00p | 290.00p | 305.00p | 4349 |
15/07/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
14/07/2016 | 287.50p | 295.80p | 287.50p | 292.50p | 3815 |
13/07/2016 | 280.00p | 285.00p | 277.00p | 280.00p | 263 |
12/07/2016 | 280.00p | 281.00p | 280.00p | 280.00p | 962 |
11/07/2016 | 282.50p | 282.50p | 275.42p | 280.00p | 1874 |
08/07/2016 | 282.50p | 282.50p | 278.00p | 282.50p | 200 |
07/07/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 28 |
06/07/2016 | 282.50p | 282.50p | 277.00p | 282.50p | 26 |
05/07/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
04/07/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 10 |
01/07/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
30/06/2016 | 282.50p | 285.00p | 275.00p | 282.50p | 443 |
29/06/2016 | 282.50p | 285.00p | 280.00p | 282.50p | 1737 |
28/06/2016 | 282.50p | 285.00p | 275.00p | 282.50p | 1203 |
27/06/2016 | 287.50p | 287.50p | 270.00p | 282.50p | 2600 |
24/06/2016 | 290.00p | 294.00p | 285.00p | 287.50p | 1125 |
23/06/2016 | 287.50p | 295.00p | 285.00p | 290.00p | 132 |
22/06/2016 | 285.00p | 295.00p | 281.00p | 287.50p | 690 |
21/06/2016 | 285.00p | 290.00p | 281.00p | 285.00p | 170 |
20/06/2016 | 292.50p | 292.50p | 281.00p | 285.00p | 1450 |
17/06/2016 | 290.00p | 300.00p | 286.00p | 292.50p | 1951 |
16/06/2016 | 287.50p | 300.00p | 281.00p | 290.00p | 723 |
*Close Price adjusted for both dividends and splits