Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 617.50p | 622.00p | 610.10p | 612.50p | 5749 |
04/05/2017 | 622.50p | 630.00p | 605.10p | 617.50p | 9089 |
03/05/2017 | 635.00p | 640.00p | 615.50p | 622.50p | 15087 |
02/05/2017 | 640.00p | 647.00p | 630.00p | 635.00p | 14169 |
28/04/2017 | 642.50p | 648.50p | 630.00p | 640.00p | 19501 |
27/04/2017 | 645.00p | 649.00p | 636.00p | 642.50p | 12053 |
26/04/2017 | 645.00p | 648.00p | 635.00p | 642.50p | 17098 |
25/04/2017 | 647.50p | 655.00p | 635.00p | 645.00p | 10643 |
24/04/2017 | 647.50p | 655.00p | 640.75p | 647.50p | 5962 |
21/04/2017 | 640.00p | 655.00p | 632.00p | 647.50p | 11511 |
20/04/2017 | 640.00p | 650.00p | 631.00p | 640.00p | 12928 |
19/04/2017 | 637.50p | 644.00p | 637.00p | 640.00p | 4235 |
18/04/2017 | 640.00p | 640.00p | 630.00p | 637.50p | 9792 |
13/04/2017 | 640.00p | 655.00p | 630.00p | 640.00p | 14106 |
12/04/2017 | 620.00p | 640.00p | 611.50p | 635.00p | 17441 |
11/04/2017 | 620.00p | 623.50p | 610.00p | 617.50p | 10946 |
10/04/2017 | 625.00p | 625.00p | 615.00p | 620.00p | 10557 |
07/04/2017 | 632.50p | 635.00p | 614.26p | 622.50p | 11852 |
06/04/2017 | 642.50p | 642.50p | 625.00p | 632.50p | 18234 |
05/04/2017 | 640.00p | 642.75p | 635.00p | 640.00p | 10138 |
04/04/2017 | 645.00p | 653.00p | 635.00p | 640.00p | 15753 |
03/04/2017 | 645.00p | 650.00p | 637.25p | 645.00p | 17065 |
31/03/2017 | 642.50p | 649.90p | 640.10p | 645.00p | 7179 |
30/03/2017 | 642.50p | 649.25p | 635.00p | 642.50p | 10083 |
29/03/2017 | 652.50p | 653.00p | 641.00p | 647.50p | 12825 |
28/03/2017 | 652.50p | 660.00p | 648.00p | 652.50p | 15380 |
27/03/2017 | 647.50p | 659.90p | 645.84p | 652.50p | 9346 |
24/03/2017 | 650.00p | 660.00p | 640.10p | 647.50p | 20793 |
23/03/2017 | 650.00p | 659.90p | 640.00p | 650.00p | 11780 |
22/03/2017 | 650.00p | 660.00p | 640.00p | 650.00p | 13912 |
21/03/2017 | 652.50p | 660.00p | 645.10p | 650.00p | 15022 |
20/03/2017 | 640.00p | 650.00p | 632.25p | 640.00p | 4837 |
17/03/2017 | 642.50p | 650.00p | 630.00p | 640.00p | 40955 |
16/03/2017 | 642.50p | 650.00p | 635.00p | 642.50p | 9950 |
15/03/2017 | 642.50p | 649.90p | 630.00p | 642.50p | 12632 |
14/03/2017 | 645.00p | 655.00p | 635.00p | 642.50p | 27615 |
13/03/2017 | 660.00p | 660.00p | 639.80p | 645.00p | 17040 |
10/03/2017 | 667.50p | 673.50p | 655.00p | 660.00p | 18433 |
09/03/2017 | 667.50p | 679.90p | 665.00p | 667.50p | 14051 |
08/03/2017 | 660.00p | 685.00p | 655.60p | 667.50p | 43058 |
07/03/2017 | 647.50p | 665.00p | 645.00p | 660.00p | 12692 |
06/03/2017 | 637.50p | 660.00p | 632.25p | 647.50p | 20655 |
03/03/2017 | 637.50p | 645.00p | 630.00p | 637.50p | 36151 |
02/03/2017 | 640.00p | 645.00p | 636.50p | 637.50p | 9606 |
01/03/2017 | 642.50p | 645.00p | 630.00p | 637.50p | 14583 |
28/02/2017 | 622.50p | 654.00p | 617.40p | 642.50p | 28422 |
27/02/2017 | 617.50p | 630.00p | 613.00p | 622.50p | 21646 |
24/02/2017 | 617.50p | 625.00p | 610.10p | 617.50p | 15099 |
23/02/2017 | 615.00p | 625.00p | 610.40p | 617.50p | 10750 |
22/02/2017 | 615.00p | 625.00p | 609.20p | 615.00p | 5092 |
21/02/2017 | 605.00p | 625.00p | 601.75p | 615.00p | 12929 |
20/02/2017 | 600.00p | 610.00p | 596.50p | 605.00p | 13430 |
17/02/2017 | 600.00p | 606.00p | 598.20p | 600.00p | 11349 |
16/02/2017 | 601.00p | 609.00p | 593.26p | 600.00p | 12479 |
15/02/2017 | 590.00p | 612.00p | 590.00p | 601.00p | 28496 |
14/02/2017 | 590.00p | 595.00p | 585.20p | 590.00p | 17095 |
13/02/2017 | 592.50p | 592.50p | 582.00p | 590.00p | 16081 |
10/02/2017 | 577.50p | 595.00p | 577.50p | 592.50p | 7010 |
09/02/2017 | 576.50p | 585.00p | 574.25p | 577.50p | 7412 |
08/02/2017 | 567.50p | 585.00p | 563.00p | 576.50p | 23545 |
07/02/2017 | 557.50p | 575.00p | 557.50p | 567.50p | 10960 |
06/02/2017 | 557.50p | 565.00p | 554.05p | 557.50p | 6060 |
03/02/2017 | 557.50p | 565.00p | 550.10p | 557.50p | 7608 |
02/02/2017 | 555.00p | 561.50p | 550.00p | 557.50p | 13202 |
01/02/2017 | 542.50p | 565.00p | 535.00p | 555.00p | 24729 |
31/01/2017 | 540.00p | 545.00p | 537.00p | 542.50p | 16589 |
30/01/2017 | 542.50p | 545.75p | 535.00p | 540.00p | 4410 |
27/01/2017 | 542.50p | 548.95p | 535.00p | 542.50p | 11313 |
26/01/2017 | 550.00p | 550.00p | 535.10p | 542.50p | 6005 |
25/01/2017 | 552.50p | 555.00p | 535.00p | 550.00p | 34568 |
24/01/2017 | 557.50p | 565.00p | 555.00p | 557.50p | 2330 |
23/01/2017 | 557.50p | 565.00p | 550.10p | 557.50p | 4719 |
20/01/2017 | 557.50p | 563.50p | 552.00p | 557.50p | 18562 |
19/01/2017 | 557.50p | 565.00p | 555.55p | 557.50p | 4984 |
18/01/2017 | 562.50p | 564.90p | 555.25p | 557.50p | 9378 |
17/01/2017 | 557.50p | 564.90p | 551.50p | 560.00p | 11660 |
16/01/2017 | 557.50p | 564.90p | 550.00p | 557.50p | 11013 |
13/01/2017 | 557.50p | 562.25p | 550.10p | 557.50p | 3218 |
12/01/2017 | 565.00p | 569.00p | 550.00p | 557.50p | 16343 |
11/01/2017 | 565.00p | 570.00p | 563.00p | 565.00p | 9022 |
10/01/2017 | 565.00p | 570.00p | 564.00p | 565.00p | 6571 |
09/01/2017 | 555.00p | 570.00p | 554.25p | 565.00p | 16888 |
06/01/2017 | 562.50p | 569.90p | 547.25p | 555.00p | 19350 |
05/01/2017 | 562.50p | 570.00p | 558.00p | 562.50p | 11301 |
04/01/2017 | 545.00p | 565.00p | 544.05p | 560.00p | 11622 |
03/01/2017 | 537.50p | 545.00p | 533.00p | 542.50p | 8171 |
30/12/2016 | 535.00p | 545.00p | 535.00p | 537.50p | 2000 |
29/12/2016 | 535.00p | 545.00p | 528.00p | 535.00p | 5061 |
28/12/2016 | 535.00p | 543.00p | 527.00p | 535.00p | 5846 |
23/12/2016 | 535.00p | 543.00p | 500.00p | 535.00p | 3000 |
22/12/2016 | 535.00p | 544.90p | 528.50p | 535.00p | 2469 |
21/12/2016 | 535.00p | 543.83p | 525.00p | 535.00p | 18931 |
20/12/2016 | 532.50p | 540.00p | 526.00p | 532.50p | 5075 |
19/12/2016 | 535.00p | 540.00p | 526.50p | 532.50p | 7492 |
16/12/2016 | 532.50p | 544.90p | 532.50p | 535.00p | 4869 |
15/12/2016 | 527.50p | 535.00p | 527.50p | 532.50p | 8541 |
14/12/2016 | 527.50p | 533.50p | 527.50p | 527.50p | 66 |
13/12/2016 | 515.00p | 530.00p | 515.00p | 527.50p | 10324 |
12/12/2016 | 502.50p | 520.00p | 502.50p | 515.00p | 13419 |
09/12/2016 | 502.50p | 509.25p | 502.50p | 502.50p | 3288 |
08/12/2016 | 505.00p | 509.50p | 495.00p | 502.50p | 12974 |
07/12/2016 | 505.00p | 509.50p | 503.00p | 505.00p | 7475 |
06/12/2016 | 502.50p | 515.00p | 495.00p | 505.00p | 17051 |
05/12/2016 | 502.50p | 509.00p | 500.00p | 502.50p | 13833 |
02/12/2016 | 502.50p | 510.00p | 495.10p | 502.50p | 15971 |
01/12/2016 | 502.50p | 508.02p | 495.05p | 502.50p | 6490 |
30/11/2016 | 515.00p | 515.00p | 495.00p | 500.00p | 10906 |
29/11/2016 | 525.00p | 525.00p | 510.00p | 515.00p | 28602 |
28/11/2016 | 527.50p | 527.50p | 515.00p | 525.00p | 5165 |
25/11/2016 | 527.50p | 527.50p | 520.00p | 527.50p | 6163 |
24/11/2016 | 525.00p | 530.00p | 520.00p | 527.50p | 6932 |
23/11/2016 | 525.00p | 530.00p | 520.00p | 525.00p | 11458 |
22/11/2016 | 532.50p | 532.50p | 510.00p | 525.00p | 11310 |
21/11/2016 | 532.50p | 535.00p | 532.50p | 532.50p | 1380 |
18/11/2016 | 535.00p | 535.00p | 525.00p | 532.50p | 7082 |
17/11/2016 | 540.00p | 540.00p | 522.00p | 535.00p | 6463 |
16/11/2016 | 545.00p | 545.00p | 535.00p | 540.00p | 7022 |
15/11/2016 | 545.00p | 547.00p | 540.00p | 545.00p | 8639 |
14/11/2016 | 545.00p | 547.50p | 540.00p | 545.00p | 8295 |
11/11/2016 | 545.00p | 549.00p | 540.10p | 545.00p | 9451 |
10/11/2016 | 542.50p | 548.75p | 535.00p | 545.00p | 28704 |
09/11/2016 | 542.50p | 549.90p | 540.00p | 542.50p | 9450 |
08/11/2016 | 543.50p | 545.00p | 535.00p | 545.00p | 6512 |
07/11/2016 | 545.00p | 546.49p | 535.00p | 543.50p | 10004 |
04/11/2016 | 547.50p | 550.00p | 540.00p | 545.00p | 16707 |
03/11/2016 | 550.00p | 555.00p | 542.50p | 547.50p | 10259 |
02/11/2016 | 547.50p | 554.50p | 547.50p | 550.00p | 8136 |
01/11/2016 | 547.50p | 554.25p | 541.05p | 547.50p | 7506 |
31/10/2016 | 547.50p | 552.00p | 541.05p | 547.50p | 1586 |
28/10/2016 | 547.50p | 555.00p | 541.05p | 547.50p | 12471 |
27/10/2016 | 545.00p | 555.00p | 545.00p | 547.50p | 3660 |
26/10/2016 | 545.00p | 550.00p | 540.00p | 545.00p | 24772 |
25/10/2016 | 545.00p | 549.90p | 540.50p | 545.00p | 2293 |
24/10/2016 | 545.00p | 550.00p | 540.10p | 545.00p | 23154 |
21/10/2016 | 545.00p | 550.00p | 541.02p | 545.00p | 10310 |
20/10/2016 | 545.00p | 547.50p | 540.10p | 545.00p | 8954 |
19/10/2016 | 545.00p | 550.00p | 540.75p | 545.00p | 17137 |
18/10/2016 | 545.00p | 550.00p | 540.00p | 545.00p | 7178 |
17/10/2016 | 543.50p | 549.90p | 537.25p | 545.00p | 8160 |
14/10/2016 | 550.00p | 550.00p | 537.65p | 543.50p | 19100 |
13/10/2016 | 537.50p | 555.00p | 537.50p | 550.00p | 13616 |
12/10/2016 | 535.00p | 540.00p | 530.10p | 537.50p | 8689 |
11/10/2016 | 535.00p | 540.00p | 531.25p | 535.00p | 1200 |
10/10/2016 | 517.50p | 540.00p | 517.50p | 535.00p | 10559 |
07/10/2016 | 512.50p | 525.00p | 512.50p | 517.50p | 7734 |
06/10/2016 | 512.50p | 512.50p | 510.25p | 512.50p | 100 |
05/10/2016 | 507.50p | 520.00p | 507.50p | 512.50p | 7063 |
04/10/2016 | 502.50p | 515.00p | 499.05p | 507.50p | 15305 |
03/10/2016 | 495.00p | 505.00p | 492.00p | 502.50p | 6736 |
30/09/2016 | 500.00p | 505.00p | 485.00p | 495.00p | 9344 |
29/09/2016 | 505.00p | 509.90p | 495.00p | 500.00p | 10340 |
28/09/2016 | 515.00p | 515.00p | 501.00p | 507.50p | 8998 |
27/09/2016 | 520.00p | 520.00p | 511.00p | 515.00p | 1500 |
26/09/2016 | 522.50p | 529.77p | 512.00p | 520.00p | 4731 |
23/09/2016 | 517.50p | 522.50p | 511.75p | 522.50p | 11954 |
22/09/2016 | 517.50p | 517.50p | 511.50p | 517.50p | 2185 |
21/09/2016 | 510.00p | 525.00p | 510.00p | 517.50p | 33375 |
20/09/2016 | 522.50p | 524.00p | 500.00p | 510.00p | 10497 |
19/09/2016 | 525.00p | 526.00p | 520.00p | 522.50p | 9946 |
16/09/2016 | 525.00p | 527.00p | 520.10p | 525.00p | 1282 |
15/09/2016 | 522.50p | 530.00p | 515.10p | 525.00p | 3410 |
14/09/2016 | 517.50p | 525.00p | 517.50p | 522.50p | 17295 |
13/09/2016 | 517.50p | 525.00p | 510.00p | 517.50p | 6751 |
12/09/2016 | 530.00p | 530.00p | 517.50p | 517.50p | 3708 |
09/09/2016 | 530.00p | 533.00p | 525.00p | 530.00p | 3609 |
08/09/2016 | 540.00p | 540.00p | 525.50p | 530.00p | 10411 |
07/09/2016 | 542.50p | 542.50p | 534.54p | 540.00p | 4204 |
06/09/2016 | 537.50p | 550.00p | 537.50p | 542.50p | 3707 |
05/09/2016 | 537.50p | 545.00p | 533.00p | 537.50p | 3888 |
02/09/2016 | 537.50p | 544.50p | 535.00p | 537.50p | 1544 |
01/09/2016 | 537.50p | 544.50p | 533.00p | 537.50p | 7859 |
31/08/2016 | 525.00p | 539.25p | 522.00p | 532.50p | 18378 |
30/08/2016 | 520.00p | 525.00p | 511.00p | 525.00p | 5857 |
26/08/2016 | 522.50p | 522.50p | 515.00p | 520.00p | 11565 |
25/08/2016 | 522.50p | 530.00p | 518.00p | 522.50p | 4785 |
24/08/2016 | 525.00p | 529.90p | 518.00p | 522.50p | 6709 |
23/08/2016 | 517.50p | 535.00p | 517.50p | 525.00p | 23704 |
22/08/2016 | 517.50p | 525.00p | 512.55p | 517.50p | 9332 |
19/08/2016 | 517.50p | 523.50p | 512.00p | 517.50p | 675 |
18/08/2016 | 517.50p | 523.50p | 517.50p | 517.50p | 690 |
17/08/2016 | 515.00p | 523.00p | 511.00p | 517.50p | 31186 |
16/08/2016 | 490.00p | 525.00p | 490.00p | 515.00p | 13341 |
15/08/2016 | 475.00p | 500.00p | 471.00p | 490.00p | 16136 |
12/08/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 5489 |
11/08/2016 | 472.50p | 480.00p | 465.00p | 475.00p | 2872 |
10/08/2016 | 472.50p | 478.75p | 466.00p | 472.50p | 3481 |
09/08/2016 | 462.50p | 472.50p | 458.50p | 472.50p | 14350 |
08/08/2016 | 460.00p | 470.00p | 453.00p | 462.50p | 10759 |
05/08/2016 | 462.50p | 465.00p | 455.00p | 460.00p | 12571 |
04/08/2016 | 462.50p | 465.00p | 462.50p | 462.50p | 2192 |
03/08/2016 | 460.00p | 470.00p | 450.00p | 462.50p | 12723 |
02/08/2016 | 467.50p | 470.00p | 455.00p | 460.00p | 5210 |
01/08/2016 | 470.00p | 474.50p | 460.00p | 467.50p | 9550 |
29/07/2016 | 465.00p | 470.00p | 462.00p | 470.00p | 14695 |
28/07/2016 | 465.00p | 480.00p | 465.00p | 465.00p | 20891 |
27/07/2016 | 465.00p | 480.00p | 461.70p | 465.00p | 9968 |
26/07/2016 | 457.50p | 470.00p | 455.10p | 465.00p | 11276 |
25/07/2016 | 442.50p | 465.00p | 440.40p | 457.50p | 19074 |
22/07/2016 | 432.50p | 455.00p | 432.50p | 442.50p | 12515 |
21/07/2016 | 427.50p | 440.00p | 427.50p | 432.50p | 8957 |
*Close Price adjusted for both dividends and splits