Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 460.00p | 468.00p | 451.55p | 460.00p | 3924 |
15/02/2018 | 460.00p | 468.00p | 451.55p | 460.00p | 4424 |
14/02/2018 | 460.00p | 469.00p | 450.10p | 460.00p | 3169 |
13/02/2018 | 460.00p | 468.00p | 450.10p | 460.00p | 175905 |
12/02/2018 | 462.50p | 468.95p | 455.00p | 460.00p | 7181 |
09/02/2018 | 462.50p | 469.90p | 455.00p | 462.50p | 6357 |
08/02/2018 | 462.50p | 470.00p | 455.10p | 462.50p | 4228 |
07/02/2018 | 460.00p | 470.00p | 455.00p | 462.50p | 23013 |
06/02/2018 | 460.00p | 469.00p | 450.20p | 460.00p | 22462 |
05/02/2018 | 475.00p | 480.00p | 472.50p | 472.50p | 1518 |
02/02/2018 | 475.00p | 480.00p | 467.55p | 475.00p | 31324 |
01/02/2018 | 477.50p | 482.35p | 470.00p | 475.00p | 23506 |
31/01/2018 | 477.50p | 485.00p | 472.55p | 477.50p | 5062 |
30/01/2018 | 477.50p | 484.90p | 470.10p | 477.50p | 5466 |
29/01/2018 | 477.50p | 484.00p | 471.00p | 477.50p | 7209 |
26/01/2018 | 477.50p | 484.90p | 477.50p | 477.50p | 1301 |
25/01/2018 | 477.50p | 481.93p | 477.50p | 477.50p | 960 |
24/01/2018 | 475.00p | 484.90p | 475.00p | 477.50p | 4231 |
23/01/2018 | 475.00p | 482.00p | 465.00p | 475.00p | 5083 |
22/01/2018 | 475.00p | 482.00p | 465.10p | 475.00p | 4888 |
19/01/2018 | 475.00p | 482.00p | 465.10p | 475.00p | 12985 |
18/01/2018 | 475.00p | 482.00p | 465.25p | 475.00p | 3895 |
17/01/2018 | 475.00p | 482.00p | 465.10p | 475.00p | 10766 |
16/01/2018 | 475.00p | 482.00p | 465.00p | 475.00p | 6502 |
15/01/2018 | 475.00p | 475.00p | 467.00p | 475.00p | 6200 |
12/01/2018 | 475.00p | 482.00p | 465.10p | 475.00p | 11052 |
11/01/2018 | 475.00p | 480.25p | 468.55p | 475.00p | 2747 |
10/01/2018 | 475.00p | 482.00p | 465.00p | 475.00p | 15154 |
09/01/2018 | 477.50p | 483.00p | 470.00p | 477.50p | 11846 |
08/01/2018 | 480.00p | 483.50p | 470.00p | 477.50p | 13409 |
05/01/2018 | 475.00p | 482.00p | 470.10p | 480.00p | 2649 |
04/01/2018 | 475.00p | 479.00p | 470.10p | 475.00p | 5012 |
03/01/2018 | 475.00p | 480.00p | 470.10p | 475.00p | 6216 |
02/01/2018 | 480.00p | 485.00p | 470.00p | 475.00p | 9905 |
29/12/2017 | 480.00p | 484.90p | 480.00p | 480.00p | 1196 |
28/12/2017 | 475.00p | 480.00p | 471.00p | 480.00p | 386 |
27/12/2017 | 472.50p | 480.00p | 470.10p | 475.00p | 3250 |
22/12/2017 | 472.50p | 479.90p | 467.00p | 472.50p | 2167 |
21/12/2017 | 470.00p | 479.90p | 463.00p | 472.50p | 15789 |
20/12/2017 | 467.50p | 475.00p | 465.00p | 467.50p | 6958 |
19/12/2017 | 465.00p | 475.00p | 460.10p | 467.50p | 5588 |
18/12/2017 | 465.00p | 470.00p | 463.00p | 465.00p | 3197 |
15/12/2017 | 460.00p | 470.00p | 455.00p | 465.00p | 6626 |
14/12/2017 | 457.50p | 467.00p | 455.00p | 460.00p | 1708 |
13/12/2017 | 457.50p | 460.00p | 457.50p | 457.50p | 1250 |
12/12/2017 | 457.50p | 465.00p | 453.00p | 457.50p | 2252 |
11/12/2017 | 457.50p | 465.00p | 451.25p | 457.50p | 1484 |
08/12/2017 | 455.00p | 462.00p | 451.50p | 457.50p | 6358 |
07/12/2017 | 457.50p | 464.90p | 450.00p | 455.00p | 2479 |
06/12/2017 | 457.50p | 465.00p | 450.00p | 457.50p | 11401 |
05/12/2017 | 455.00p | 465.00p | 447.00p | 457.50p | 7318 |
04/12/2017 | 455.00p | 464.90p | 447.00p | 455.00p | 1445 |
01/12/2017 | 455.00p | 464.90p | 445.10p | 455.00p | 3578 |
30/11/2017 | 455.00p | 462.00p | 455.00p | 455.00p | 544 |
29/11/2017 | 455.00p | 462.00p | 446.00p | 455.00p | 9593 |
28/11/2017 | 452.50p | 465.00p | 450.00p | 457.50p | 8583 |
27/11/2017 | 452.50p | 459.90p | 445.10p | 452.50p | 26403 |
24/11/2017 | 452.50p | 452.50p | 445.10p | 452.50p | 2 |
23/11/2017 | 452.50p | 460.00p | 450.00p | 452.50p | 1814 |
22/11/2017 | 462.50p | 464.00p | 445.75p | 452.50p | 4173 |
21/11/2017 | 465.00p | 469.00p | 455.00p | 465.00p | 4060 |
20/11/2017 | 467.50p | 472.45p | 455.10p | 465.00p | 4055 |
17/11/2017 | 467.50p | 473.00p | 460.00p | 467.50p | 6211 |
16/11/2017 | 460.00p | 472.00p | 460.00p | 467.50p | 11958 |
15/11/2017 | 457.50p | 463.00p | 455.10p | 460.00p | 11060 |
14/11/2017 | 452.50p | 457.50p | 450.00p | 457.50p | 5869 |
13/11/2017 | 456.00p | 460.00p | 445.00p | 452.50p | 10805 |
10/11/2017 | 457.50p | 461.50p | 455.00p | 460.00p | 21494 |
09/11/2017 | 457.50p | 458.25p | 450.00p | 457.50p | 630 |
08/11/2017 | 465.00p | 467.00p | 455.00p | 457.50p | 8857 |
07/11/2017 | 482.50p | 482.50p | 465.00p | 465.00p | 8915 |
06/11/2017 | 482.50p | 482.50p | 470.00p | 482.50p | 56419 |
03/11/2017 | 485.00p | 490.00p | 475.00p | 482.50p | 6396 |
02/11/2017 | 492.50p | 496.25p | 480.00p | 485.00p | 3737 |
01/11/2017 | 500.00p | 500.00p | 485.10p | 492.50p | 5565 |
31/10/2017 | 500.00p | 500.00p | 492.00p | 495.00p | 7458 |
30/10/2017 | 497.50p | 505.00p | 492.00p | 495.00p | 1837 |
27/10/2017 | 492.50p | 508.00p | 491.00p | 497.50p | 13092 |
26/10/2017 | 495.00p | 500.00p | 488.00p | 492.50p | 4471 |
25/10/2017 | 490.00p | 500.00p | 480.50p | 495.00p | 6388 |
24/10/2017 | 482.50p | 499.90p | 480.00p | 490.00p | 27159 |
23/10/2017 | 475.00p | 490.00p | 473.40p | 482.50p | 2348 |
20/10/2017 | 470.00p | 475.00p | 470.00p | 475.00p | 4028 |
19/10/2017 | 470.00p | 471.75p | 465.10p | 470.00p | 3827 |
18/10/2017 | 470.00p | 473.00p | 465.00p | 470.00p | 6023 |
17/10/2017 | 462.50p | 472.00p | 462.50p | 470.00p | 14034 |
16/10/2017 | 457.50p | 465.00p | 450.00p | 462.50p | 20581 |
13/10/2017 | 452.50p | 457.50p | 452.50p | 457.50p | 12430 |
12/10/2017 | 452.50p | 455.00p | 452.50p | 452.50p | 12226 |
11/10/2017 | 482.50p | 480.00p | 455.00p | 455.00p | 11880 |
10/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 1570 |
09/10/2017 | 487.50p | 485.00p | 476.50p | 480.00p | 16479 |
06/10/2017 | 495.00p | 495.00p | 485.00p | 485.00p | 14958 |
05/10/2017 | 497.50p | 495.00p | 495.00p | 495.00p | 10174 |
04/10/2017 | 492.50p | 495.00p | 492.50p | 495.00p | 13165 |
03/10/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 1874 |
02/10/2017 | 492.50p | 492.50p | 490.00p | 492.50p | 6143 |
29/09/2017 | 487.50p | 492.50p | 487.50p | 492.50p | 18369 |
28/09/2017 | 485.00p | 490.00p | 485.00p | 487.50p | 8346 |
27/09/2017 | 487.50p | 490.00p | 487.50p | 490.00p | 9730 |
26/09/2017 | 487.50p | 487.50p | 485.00p | 487.50p | 7526 |
25/09/2017 | 495.00p | 492.50p | 487.50p | 487.50p | 16690 |
22/09/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 1829 |
21/09/2017 | 502.50p | 502.50p | 492.50p | 492.50p | 9039 |
20/09/2017 | 502.50p | 502.50p | 502.50p | 502.50p | 5685 |
19/09/2017 | 505.00p | 505.00p | 500.00p | 502.50p | 27344 |
18/09/2017 | 507.50p | 507.50p | 505.00p | 505.00p | 12206 |
15/09/2017 | 505.00p | 507.50p | 500.00p | 507.50p | 8268 |
14/09/2017 | 507.50p | 512.50p | 505.00p | 505.00p | 18142 |
13/09/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 3765 |
12/09/2017 | 507.50p | 510.00p | 507.50p | 507.50p | 6138 |
11/09/2017 | 505.00p | 507.50p | 505.00p | 507.50p | 10144 |
08/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 7238 |
07/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 422 |
06/09/2017 | 515.00p | 515.00p | 505.00p | 505.00p | 9346 |
05/09/2017 | 517.50p | 517.50p | 515.00p | 515.00p | 5530 |
04/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 6448 |
01/09/2017 | 515.00p | 517.50p | 515.00p | 517.50p | 10801 |
31/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 14160 |
30/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 5307 |
29/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 7696 |
25/08/2017 | 512.50p | 515.00p | 512.50p | 515.00p | 2999 |
24/08/2017 | 510.00p | 512.50p | 507.50p | 512.50p | 5804 |
23/08/2017 | 507.50p | 510.00p | 507.50p | 510.00p | 10307 |
22/08/2017 | 505.00p | 507.50p | 505.00p | 507.50p | 7777 |
21/08/2017 | 512.50p | 512.50p | 507.50p | 507.50p | 22238 |
18/08/2017 | 512.50p | 512.50p | 512.50p | 512.50p | 5881 |
17/08/2017 | 512.50p | 512.50p | 512.50p | 512.50p | 2797 |
16/08/2017 | 512.50p | 512.50p | 512.50p | 512.50p | 2688 |
15/08/2017 | 512.50p | 512.50p | 505.00p | 512.50p | 21395 |
14/08/2017 | 512.50p | 510.00p | 510.00p | 510.00p | 7493 |
11/08/2017 | 512.50p | 510.00p | 505.00p | 510.00p | 11540 |
10/08/2017 | 515.00p | 512.50p | 510.00p | 510.00p | 4467 |
09/08/2017 | 517.50p | 517.50p | 512.50p | 512.50p | 3471 |
08/08/2017 | 520.00p | 517.50p | 517.50p | 517.50p | 23875 |
07/08/2017 | 522.50p | 522.50p | 517.50p | 517.50p | 19306 |
04/08/2017 | 522.50p | 522.50p | 520.00p | 522.50p | 12693 |
03/08/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 84 |
02/08/2017 | 522.50p | 522.50p | 517.50p | 520.00p | 19295 |
01/08/2017 | 537.50p | 537.50p | 522.50p | 522.50p | 12863 |
31/07/2017 | 535.00p | 537.50p | 535.00p | 537.50p | 19806 |
28/07/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 3158 |
27/07/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 8811 |
26/07/2017 | 532.50p | 535.00p | 532.50p | 535.00p | 3580 |
25/07/2017 | 525.00p | 532.50p | 525.00p | 532.50p | 8906 |
24/07/2017 | 522.50p | 525.00p | 522.50p | 525.00p | 4820 |
21/07/2017 | 524.00p | 524.00p | 524.00p | 524.00p | 6446 |
20/07/2017 | 525.00p | 525.00p | 524.00p | 524.00p | 17760 |
19/07/2017 | 524.00p | 525.00p | 525.00p | 525.00p | 10839 |
18/07/2017 | 530.50p | 530.50p | 525.00p | 525.00p | 1429 |
17/07/2017 | 530.50p | 530.50p | 530.50p | 530.50p | 9215 |
14/07/2017 | 536.00p | 536.00p | 530.50p | 530.50p | 6354 |
13/07/2017 | 537.50p | 537.50p | 533.50p | 536.00p | 6790 |
12/07/2017 | 540.00p | 540.00p | 537.50p | 537.50p | 4492 |
11/07/2017 | 552.50p | 552.50p | 540.00p | 540.00p | 5513 |
10/07/2017 | 557.50p | 557.50p | 552.50p | 552.50p | 5094 |
07/07/2017 | 557.50p | 557.50p | 557.50p | 557.50p | 3354 |
06/07/2017 | 565.00p | 567.50p | 557.50p | 557.50p | 3319 |
05/07/2017 | 570.00p | 570.00p | 567.50p | 567.50p | 2196 |
04/07/2017 | 572.50p | 572.50p | 570.00p | 570.00p | 5774 |
03/07/2017 | 577.50p | 577.50p | 572.50p | 572.50p | 9846 |
30/06/2017 | 582.50p | 582.50p | 577.50p | 577.50p | 11668 |
29/06/2017 | 587.50p | 587.50p | 582.50p | 582.50p | 5907 |
28/06/2017 | 590.00p | 590.00p | 587.50p | 587.50p | 12635 |
27/06/2017 | 585.00p | 595.00p | 585.00p | 590.00p | 17508 |
26/06/2017 | 577.50p | 585.00p | 577.50p | 585.00p | 18109 |
23/06/2017 | 580.00p | 580.00p | 577.50p | 577.50p | 2793 |
22/06/2017 | 577.50p | 580.00p | 577.50p | 580.00p | 0 |
21/06/2017 | 570.00p | 577.50p | 567.50p | 577.50p | 0 |
20/06/2017 | 565.00p | 567.50p | 565.00p | 567.50p | 0 |
19/06/2017 | 555.00p | 565.00p | 555.00p | 565.00p | 0 |
16/06/2017 | 555.00p | 560.00p | 547.00p | 555.00p | 10814 |
15/06/2017 | 555.00p | 558.00p | 545.10p | 555.00p | 1572 |
14/06/2017 | 560.00p | 562.00p | 546.00p | 555.00p | 13738 |
13/06/2017 | 560.00p | 570.00p | 552.00p | 560.00p | 11049 |
12/06/2017 | 555.00p | 560.00p | 552.00p | 555.00p | 4209 |
09/06/2017 | 557.50p | 557.50p | 550.00p | 555.00p | 5742 |
08/06/2017 | 562.50p | 562.50p | 550.10p | 557.50p | 6773 |
07/06/2017 | 562.50p | 570.00p | 555.00p | 562.50p | 18027 |
06/06/2017 | 555.00p | 562.50p | 550.75p | 562.50p | 12959 |
05/06/2017 | 555.00p | 559.90p | 550.10p | 555.00p | 13955 |
02/06/2017 | 547.50p | 555.00p | 537.00p | 552.50p | 25212 |
01/06/2017 | 550.00p | 555.00p | 540.10p | 547.50p | 10544 |
31/05/2017 | 547.50p | 554.90p | 540.00p | 550.00p | 16645 |
30/05/2017 | 562.50p | 562.50p | 535.00p | 547.50p | 15230 |
26/05/2017 | 565.00p | 565.00p | 560.00p | 560.00p | 16171 |
25/05/2017 | 575.00p | 578.00p | 555.00p | 565.00p | 18170 |
24/05/2017 | 582.50p | 590.00p | 565.00p | 575.00p | 46833 |
23/05/2017 | 622.50p | 630.00p | 615.00p | 625.00p | 7802 |
22/05/2017 | 627.50p | 634.00p | 615.00p | 622.50p | 6132 |
19/05/2017 | 627.50p | 627.50p | 620.00p | 627.50p | 3951 |
18/05/2017 | 632.50p | 632.50p | 615.00p | 627.50p | 10585 |
17/05/2017 | 642.50p | 642.50p | 625.00p | 630.00p | 24409 |
16/05/2017 | 642.50p | 649.90p | 635.00p | 642.50p | 7911 |
15/05/2017 | 642.50p | 650.00p | 635.10p | 642.50p | 15531 |
12/05/2017 | 630.00p | 650.00p | 630.00p | 642.50p | 12690 |
11/05/2017 | 617.50p | 630.00p | 617.50p | 630.00p | 27711 |
10/05/2017 | 617.50p | 625.00p | 610.00p | 617.50p | 77880 |
09/05/2017 | 617.50p | 625.00p | 611.51p | 617.50p | 12220 |
08/05/2017 | 612.50p | 625.00p | 605.00p | 617.50p | 10767 |
*Close Price adjusted for both dividends and splits