Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 232.50p | 243.90p | 232.50p | 237.50p | 20355 |
17/01/2018 | 237.50p | 237.50p | 226.00p | 232.50p | 44633 |
16/01/2018 | 240.00p | 245.00p | 231.11p | 240.00p | 52188 |
15/01/2018 | 242.50p | 245.00p | 236.00p | 240.00p | 37481 |
12/01/2018 | 250.00p | 250.00p | 231.11p | 242.50p | 36606 |
11/01/2018 | 250.00p | 255.65p | 245.00p | 250.00p | 24537 |
10/01/2018 | 250.00p | 257.35p | 245.00p | 250.00p | 52831 |
09/01/2018 | 250.00p | 259.60p | 247.00p | 250.00p | 19320 |
08/01/2018 | 250.00p | 257.50p | 246.00p | 250.00p | 36078 |
05/01/2018 | 252.50p | 258.00p | 246.00p | 250.00p | 20963 |
04/01/2018 | 250.00p | 260.00p | 249.95p | 252.50p | 30508 |
03/01/2018 | 240.00p | 258.00p | 238.00p | 250.00p | 43574 |
02/01/2018 | 242.50p | 247.00p | 231.00p | 240.00p | 45919 |
29/12/2017 | 242.50p | 242.80p | 235.00p | 242.50p | 25916 |
28/12/2017 | 242.50p | 242.80p | 235.00p | 242.50p | 12894 |
27/12/2017 | 242.50p | 242.50p | 235.00p | 242.50p | 12049 |
22/12/2017 | 242.50p | 242.80p | 235.25p | 242.50p | 7507 |
21/12/2017 | 237.50p | 242.80p | 235.00p | 242.50p | 30526 |
20/12/2017 | 237.50p | 240.80p | 231.00p | 237.50p | 35932 |
19/12/2017 | 252.00p | 254.00p | 232.00p | 237.50p | 50666 |
18/12/2017 | 245.00p | 259.00p | 245.00p | 252.00p | 124874 |
15/12/2017 | 255.00p | 256.00p | 242.00p | 245.00p | 41178 |
14/12/2017 | 255.00p | 258.30p | 252.00p | 255.00p | 25221 |
13/12/2017 | 240.00p | 260.00p | 237.00p | 255.00p | 105514 |
12/12/2017 | 230.00p | 244.40p | 226.00p | 240.00p | 57263 |
11/12/2017 | 232.50p | 240.00p | 218.00p | 230.00p | 151208 |
08/12/2017 | 222.50p | 225.95p | 218.56p | 222.50p | 10041 |
07/12/2017 | 222.50p | 227.50p | 222.50p | 222.50p | 6416 |
06/12/2017 | 227.50p | 227.50p | 216.00p | 222.50p | 54844 |
05/12/2017 | 217.50p | 235.00p | 217.50p | 227.50p | 50590 |
04/12/2017 | 207.50p | 220.00p | 205.00p | 217.50p | 14289 |
01/12/2017 | 205.00p | 210.00p | 202.00p | 205.00p | 28103 |
30/11/2017 | 212.50p | 212.50p | 200.00p | 205.00p | 18571 |
29/11/2017 | 212.50p | 214.50p | 210.00p | 212.50p | 38684 |
28/11/2017 | 220.00p | 220.00p | 210.00p | 212.50p | 27853 |
27/11/2017 | 220.00p | 221.25p | 215.20p | 220.00p | 25382 |
24/11/2017 | 220.00p | 223.50p | 215.50p | 220.00p | 2419 |
23/11/2017 | 220.00p | 222.30p | 215.50p | 220.00p | 3736 |
22/11/2017 | 220.00p | 222.50p | 215.50p | 220.00p | 2272 |
21/11/2017 | 220.00p | 222.45p | 215.50p | 220.00p | 12253 |
20/11/2017 | 220.00p | 225.00p | 215.50p | 220.00p | 13259 |
17/11/2017 | 220.00p | 224.00p | 215.20p | 220.00p | 8851 |
16/11/2017 | 215.00p | 220.00p | 210.56p | 220.00p | 36625 |
15/11/2017 | 222.50p | 224.00p | 215.00p | 215.00p | 18259 |
14/11/2017 | 217.50p | 240.29p | 217.50p | 222.50p | 84686 |
13/11/2017 | 205.00p | 219.00p | 195.00p | 215.00p | 119328 |
10/11/2017 | 206.50p | 206.50p | 203.00p | 206.50p | 18631 |
09/11/2017 | 207.50p | 207.50p | 201.00p | 206.50p | 5822 |
08/11/2017 | 207.50p | 208.75p | 205.10p | 207.50p | 4021 |
07/11/2017 | 207.50p | 209.50p | 205.00p | 207.50p | 9745 |
06/11/2017 | 210.00p | 210.95p | 206.50p | 207.50p | 25781 |
03/11/2017 | 207.50p | 210.00p | 205.00p | 210.00p | 19333 |
02/11/2017 | 207.50p | 207.98p | 205.00p | 207.50p | 3564 |
01/11/2017 | 210.00p | 211.00p | 205.00p | 210.00p | 38514 |
31/10/2017 | 210.00p | 212.30p | 205.00p | 210.00p | 111216 |
30/10/2017 | 212.50p | 214.50p | 205.00p | 210.00p | 37462 |
27/10/2017 | 210.00p | 212.49p | 205.20p | 210.00p | 14195 |
26/10/2017 | 207.50p | 210.00p | 205.00p | 210.00p | 37768 |
25/10/2017 | 212.50p | 212.50p | 205.00p | 207.50p | 64230 |
24/10/2017 | 212.50p | 215.00p | 211.11p | 212.50p | 20940 |
23/10/2017 | 212.50p | 215.00p | 210.01p | 212.50p | 14893 |
20/10/2017 | 212.50p | 212.50p | 210.00p | 212.50p | 5440 |
19/10/2017 | 212.50p | 213.00p | 210.00p | 212.50p | 12016 |
18/10/2017 | 212.50p | 213.50p | 210.00p | 212.50p | 113579 |
17/10/2017 | 212.50p | 214.00p | 210.00p | 212.50p | 31814 |
16/10/2017 | 212.50p | 215.00p | 210.50p | 212.50p | 7532 |
13/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 22274 |
12/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 8633 |
11/10/2017 | 217.50p | 217.50p | 212.50p | 212.50p | 63000 |
10/10/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 10047 |
09/10/2017 | 210.00p | 217.50p | 212.50p | 217.50p | 46558 |
06/10/2017 | 210.00p | 212.50p | 210.00p | 212.50p | 17242 |
05/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 254281 |
04/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 22808 |
03/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 79913 |
02/10/2017 | 197.50p | 210.00p | 195.00p | 210.00p | 132857 |
29/09/2017 | 192.50p | 195.00p | 192.50p | 195.00p | 65209 |
28/09/2017 | 187.50p | 192.50p | 185.00p | 192.50p | 44516 |
27/09/2017 | 187.50p | 187.50p | 185.00p | 185.00p | 1 |
26/09/2017 | 200.00p | 200.00p | 187.50p | 187.50p | 1999 |
25/09/2017 | 195.00p | 200.00p | 195.00p | 200.00p | 42661 |
22/09/2017 | 197.50p | 197.50p | 195.00p | 195.00p | 30787 |
21/09/2017 | 190.00p | 197.50p | 190.00p | 197.50p | 35729 |
20/09/2017 | 192.50p | 195.00p | 190.00p | 190.00p | 81556 |
19/09/2017 | 177.50p | 192.50p | 177.50p | 192.50p | 79174 |
18/09/2017 | 170.00p | 177.50p | 165.75p | 177.50p | 2000 |
15/09/2017 | 172.50p | 175.00p | 167.50p | 170.00p | 152256 |
14/09/2017 | 210.00p | 210.00p | 175.00p | 175.00p | 756 |
13/09/2017 | 205.00p | 207.50p | 202.50p | 202.50p | 188755 |
12/09/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 58232 |
11/09/2017 | 225.00p | 225.00p | 210.00p | 210.00p | 1000 |
08/09/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 16358 |
07/09/2017 | 220.00p | 227.50p | 220.00p | 225.00p | 38099 |
06/09/2017 | 210.00p | 220.00p | 210.00p | 220.00p | 87425 |
05/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 57854 |
04/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 35782 |
01/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 37206 |
31/08/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 13343 |
30/08/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 17500 |
29/08/2017 | 217.50p | 217.50p | 200.00p | 210.00p | 194532 |
25/08/2017 | 220.00p | 220.00p | 217.50p | 217.50p | 21453 |
24/08/2017 | 230.00p | 232.50p | 217.50p | 220.00p | 53355 |
23/08/2017 | 225.00p | 237.50p | 225.00p | 232.50p | 60333 |
22/08/2017 | 220.00p | 232.50p | 220.00p | 225.00p | 87145 |
21/08/2017 | 215.00p | 220.00p | 215.00p | 220.00p | 80075 |
18/08/2017 | 220.00p | 220.00p | 205.00p | 215.00p | 125505 |
17/08/2017 | 227.50p | 227.50p | 220.00p | 220.00p | 18581 |
16/08/2017 | 235.00p | 235.00p | 227.50p | 227.50p | 58993 |
15/08/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 27675 |
14/08/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 54382 |
11/08/2017 | 247.50p | 250.00p | 235.00p | 235.00p | 59501 |
10/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 20340 |
09/08/2017 | 252.50p | 252.50p | 247.50p | 247.50p | 76139 |
08/08/2017 | 247.50p | 257.50p | 250.00p | 252.50p | 122665 |
07/08/2017 | 230.00p | 250.00p | 222.50p | 250.00p | 261846 |
04/08/2017 | 215.00p | 222.50p | 215.00p | 222.50p | 116785 |
03/08/2017 | 205.00p | 217.50p | 205.00p | 215.00p | 211301 |
02/08/2017 | 195.00p | 205.00p | 195.00p | 205.00p | 1000 |
01/08/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 46456 |
31/07/2017 | 192.50p | 195.00p | 192.50p | 195.00p | 27147 |
28/07/2017 | 192.50p | 195.00p | 192.50p | 192.50p | 291034 |
27/07/2017 | 202.50p | 202.50p | 187.50p | 195.00p | 409040 |
26/07/2017 | 217.50p | 220.00p | 202.50p | 202.50p | 126427 |
25/07/2017 | 220.00p | 220.00p | 216.00p | 220.00p | 4499 |
24/07/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 44787 |
21/07/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 16011 |
20/07/2017 | 227.50p | 227.50p | 220.00p | 220.00p | 88550 |
19/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 49043 |
18/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 75167 |
17/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 12505 |
14/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 8809 |
13/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 5406 |
12/07/2017 | 225.00p | 227.50p | 225.00p | 227.50p | 21007 |
11/07/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 12098 |
10/07/2017 | 227.50p | 227.50p | 225.00p | 225.00p | 21189 |
07/07/2017 | 230.00p | 235.00p | 215.00p | 227.50p | 92201 |
06/07/2017 | 240.00p | 240.00p | 235.00p | 235.00p | 4882 |
05/07/2017 | 245.00p | 242.50p | 240.00p | 240.00p | 52080 |
04/07/2017 | 247.50p | 248.50p | 242.50p | 242.50p | 44080 |
03/07/2017 | 240.00p | 247.50p | 240.00p | 247.50p | 147878 |
30/06/2017 | 237.50p | 240.00p | 237.50p | 240.00p | 37297 |
29/06/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 24144 |
28/06/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 107154 |
27/06/2017 | 215.00p | 242.50p | 215.00p | 237.50p | 241813 |
26/06/2017 | 242.50p | 242.50p | 202.50p | 215.00p | 260451 |
23/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 92972 |
22/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
21/06/2017 | 242.50p | 247.50p | 240.00p | 242.50p | 0 |
20/06/2017 | 270.00p | 270.00p | 242.50p | 242.50p | 0 |
19/06/2017 | 257.50p | 270.00p | 257.50p | 270.00p | 4999 |
16/06/2017 | 242.50p | 260.00p | 237.00p | 257.50p | 220398 |
15/06/2017 | 262.50p | 264.00p | 235.20p | 242.50p | 289645 |
14/06/2017 | 281.50p | 281.50p | 255.20p | 262.50p | 80752 |
13/06/2017 | 286.00p | 286.00p | 277.00p | 281.50p | 64937 |
12/06/2017 | 289.00p | 294.40p | 280.50p | 286.00p | 43159 |
09/06/2017 | 285.00p | 294.30p | 276.00p | 289.00p | 139512 |
08/06/2017 | 290.00p | 298.50p | 270.50p | 285.00p | 154577 |
07/06/2017 | 285.00p | 295.00p | 285.00p | 290.00p | 105038 |
06/06/2017 | 287.50p | 290.00p | 280.00p | 285.00p | 304331 |
05/06/2017 | 292.50p | 294.99p | 281.01p | 287.50p | 135137 |
02/06/2017 | 297.50p | 298.90p | 286.00p | 295.00p | 54000 |
01/06/2017 | 300.00p | 304.00p | 295.00p | 297.50p | 79851 |
31/05/2017 | 307.50p | 313.50p | 296.10p | 305.00p | 141152 |
30/05/2017 | 295.00p | 312.50p | 290.00p | 307.50p | 261210 |
26/05/2017 | 275.00p | 302.00p | 274.00p | 295.00p | 186561 |
25/05/2017 | 275.00p | 280.00p | 271.10p | 275.00p | 30861 |
24/05/2017 | 280.00p | 281.15p | 270.20p | 275.00p | 116414 |
23/05/2017 | 285.00p | 287.00p | 275.40p | 280.00p | 162803 |
22/05/2017 | 270.00p | 294.00p | 265.10p | 285.00p | 394972 |
19/05/2017 | 256.00p | 276.70p | 254.00p | 270.00p | 152297 |
18/05/2017 | 252.00p | 260.00p | 251.11p | 256.00p | 49426 |
17/05/2017 | 258.50p | 261.09p | 250.50p | 252.00p | 111839 |
16/05/2017 | 250.00p | 262.00p | 249.50p | 258.50p | 125199 |
15/05/2017 | 251.00p | 255.80p | 245.00p | 250.00p | 92620 |
12/05/2017 | 253.50p | 256.58p | 245.14p | 251.00p | 68779 |
11/05/2017 | 226.00p | 253.50p | 223.00p | 253.50p | 306804 |
10/05/2017 | 208.50p | 229.00p | 181.00p | 224.50p | 326003 |
09/05/2017 | 223.00p | 223.85p | 198.12p | 207.50p | 185441 |
08/05/2017 | 214.50p | 230.00p | 214.50p | 223.50p | 157159 |
05/05/2017 | 205.00p | 219.00p | 203.30p | 214.50p | 90761 |
04/05/2017 | 192.00p | 218.00p | 190.10p | 205.00p | 128173 |
03/05/2017 | 192.00p | 194.00p | 189.12p | 192.00p | 77497 |
02/05/2017 | 203.50p | 203.96p | 189.60p | 192.00p | 151932 |
28/04/2017 | 203.50p | 204.94p | 202.00p | 203.50p | 34299 |
27/04/2017 | 196.00p | 205.00p | 196.00p | 203.50p | 94348 |
26/04/2017 | 187.50p | 200.00p | 187.50p | 196.00p | 75314 |
25/04/2017 | 177.50p | 190.00p | 176.55p | 187.50p | 78055 |
24/04/2017 | 177.50p | 180.00p | 176.33p | 177.50p | 60377 |
21/04/2017 | 177.50p | 177.75p | 176.00p | 177.50p | 20746 |
20/04/2017 | 177.50p | 177.50p | 176.00p | 177.50p | 34521 |
19/04/2017 | 177.50p | 179.00p | 175.50p | 177.50p | 37541 |
18/04/2017 | 181.00p | 183.00p | 175.00p | 177.50p | 81651 |
13/04/2017 | 181.00p | 185.75p | 178.00p | 181.00p | 18407 |
12/04/2017 | 184.50p | 192.00p | 177.00p | 181.00p | 123633 |
11/04/2017 | 184.50p | 189.25p | 182.00p | 189.25p | 35450 |
10/04/2017 | 182.50p | 192.00p | 180.00p | 184.50p | 49818 |
07/04/2017 | 175.50p | 185.00p | 173.00p | 182.50p | 80278 |
06/04/2017 | 181.50p | 182.48p | 173.00p | 175.50p | 37195 |
05/04/2017 | 172.50p | 187.00p | 172.50p | 181.50p | 125298 |
04/04/2017 | 172.50p | 175.00p | 171.40p | 172.50p | 67132 |
*Close Price adjusted for both dividends and splits