Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2018 | 148.00p | 160.00p | 148.00p | 154.50p | 17905 |
11/10/2018 | 147.20p | 160.00p | 147.20p | 154.40p | 15636 |
10/10/2018 | 160.00p | 173.00p | 147.00p | 147.00p | 45247 |
09/10/2018 | 162.20p | 164.20p | 160.00p | 160.00p | 40743 |
08/10/2018 | 169.20p | 172.41p | 163.00p | 163.80p | 49755 |
05/10/2018 | 170.40p | 173.23p | 166.00p | 169.40p | 17100 |
04/10/2018 | 165.20p | 174.00p | 164.60p | 166.00p | 17634 |
03/10/2018 | 167.00p | 169.00p | 162.60p | 165.00p | 35188 |
02/10/2018 | 170.60p | 174.40p | 167.00p | 171.60p | 36509 |
01/10/2018 | 168.60p | 169.05p | 164.60p | 167.70p | 55342 |
28/09/2018 | 158.80p | 165.36p | 158.00p | 164.00p | 63542 |
27/09/2018 | 164.20p | 167.60p | 160.40p | 167.00p | 41734 |
26/09/2018 | 164.00p | 166.40p | 163.00p | 164.00p | 74758 |
25/09/2018 | 169.00p | 169.00p | 160.00p | 164.00p | 7079 |
24/09/2018 | 166.80p | 168.07p | 160.00p | 160.00p | 39697 |
21/09/2018 | 173.40p | 174.26p | 166.00p | 166.00p | 46824 |
20/09/2018 | 173.36p | 173.64p | 171.50p | 171.50p | 1956 |
19/09/2018 | 160.00p | 171.68p | 160.00p | 166.20p | 82598 |
18/09/2018 | 173.20p | 174.20p | 158.00p | 160.20p | 129943 |
17/09/2018 | 176.00p | 176.00p | 167.00p | 173.20p | 34968 |
14/09/2018 | 173.60p | 173.80p | 170.40p | 170.40p | 124299 |
13/09/2018 | 180.20p | 180.20p | 170.00p | 171.00p | 96182 |
12/09/2018 | 185.00p | 185.00p | 178.40p | 180.00p | 17669 |
11/09/2018 | 186.80p | 186.86p | 175.20p | 175.20p | 79237 |
10/09/2018 | 198.80p | 198.80p | 185.00p | 188.60p | 39247 |
07/09/2018 | 183.00p | 199.00p | 183.00p | 193.00p | 106235 |
06/09/2018 | 188.20p | 193.00p | 187.00p | 187.60p | 111753 |
05/09/2018 | 190.00p | 196.00p | 184.36p | 185.20p | 218214 |
04/09/2018 | 182.20p | 194.00p | 177.00p | 184.00p | 67434 |
03/09/2018 | 191.60p | 193.23p | 185.00p | 185.00p | 63605 |
31/08/2018 | 177.60p | 192.20p | 173.47p | 188.00p | 305024 |
30/08/2018 | 171.00p | 182.60p | 160.80p | 173.00p | 1653725 |
29/08/2018 | 251.00p | 251.00p | 243.00p | 245.75p | 10475 |
28/08/2018 | 249.00p | 249.00p | 243.37p | 248.00p | 10096 |
24/08/2018 | 251.00p | 251.00p | 246.50p | 250.00p | 16709 |
23/08/2018 | 240.00p | 250.00p | 240.00p | 249.00p | 62284 |
22/08/2018 | 234.00p | 240.00p | 228.00p | 240.00p | 158736 |
21/08/2018 | 235.00p | 235.00p | 229.30p | 232.00p | 43168 |
20/08/2018 | 238.00p | 238.00p | 231.00p | 233.00p | 95751 |
17/08/2018 | 245.00p | 245.54p | 238.00p | 238.00p | 87211 |
16/08/2018 | 249.00p | 252.00p | 240.50p | 247.00p | 59552 |
15/08/2018 | 247.00p | 249.50p | 243.00p | 243.00p | 26011 |
14/08/2018 | 249.50p | 251.00p | 244.00p | 251.00p | 13239 |
13/08/2018 | 245.50p | 249.03p | 238.00p | 245.00p | 14434 |
10/08/2018 | 248.00p | 249.00p | 235.50p | 239.00p | 101339 |
09/08/2018 | 251.00p | 251.00p | 242.50p | 248.00p | 35413 |
08/08/2018 | 251.00p | 251.00p | 246.50p | 248.00p | 53269 |
07/08/2018 | 250.50p | 250.50p | 245.33p | 248.00p | 135711 |
06/08/2018 | 255.00p | 259.63p | 250.00p | 251.00p | 58902 |
03/08/2018 | 252.50p | 260.00p | 250.00p | 250.00p | 43481 |
02/08/2018 | 259.00p | 260.00p | 254.00p | 254.00p | 78955 |
01/08/2018 | 254.50p | 260.00p | 254.00p | 258.00p | 48199 |
31/07/2018 | 256.00p | 258.50p | 250.50p | 253.00p | 213719 |
30/07/2018 | 255.00p | 255.00p | 250.00p | 250.00p | 35865 |
27/07/2018 | 257.00p | 258.75p | 253.00p | 253.50p | 22600 |
26/07/2018 | 257.00p | 259.00p | 255.75p | 255.75p | 5849 |
25/07/2018 | 258.00p | 259.00p | 255.00p | 255.00p | 57977 |
24/07/2018 | 259.00p | 259.00p | 254.00p | 257.00p | 35951 |
23/07/2018 | 260.00p | 268.01p | 259.00p | 259.00p | 135480 |
20/07/2018 | 262.50p | 265.00p | 258.00p | 258.00p | 145917 |
19/07/2018 | 260.00p | 265.50p | 258.00p | 259.50p | 17758 |
18/07/2018 | 275.50p | 275.50p | 256.50p | 259.00p | 53072 |
17/07/2018 | 274.00p | 276.50p | 272.00p | 274.50p | 56734 |
16/07/2018 | 270.50p | 273.00p | 269.00p | 272.25p | 22541 |
13/07/2018 | 258.00p | 273.50p | 253.00p | 269.50p | 67877 |
12/07/2018 | 246.50p | 259.23p | 246.50p | 256.50p | 84479 |
11/07/2018 | 240.00p | 248.00p | 240.00p | 240.50p | 1828 |
10/07/2018 | 247.50p | 248.00p | 245.00p | 246.50p | 17357 |
09/07/2018 | 244.50p | 248.00p | 243.70p | 248.00p | 33925 |
06/07/2018 | 245.50p | 248.00p | 242.00p | 245.00p | 25401 |
05/07/2018 | 247.00p | 249.50p | 240.00p | 247.50p | 32801 |
04/07/2018 | 233.50p | 250.00p | 233.50p | 250.00p | 96303 |
03/07/2018 | 232.50p | 247.70p | 232.50p | 243.00p | 117435 |
02/07/2018 | 235.00p | 244.00p | 234.00p | 241.00p | 22738 |
29/06/2018 | 237.50p | 239.50p | 226.00p | 239.50p | 148565 |
28/06/2018 | 235.00p | 237.00p | 226.00p | 237.00p | 231941 |
27/06/2018 | 240.00p | 245.00p | 226.00p | 235.00p | 248662 |
26/06/2018 | 289.50p | 290.80p | 274.50p | 274.50p | 74519 |
25/06/2018 | 285.00p | 294.00p | 278.00p | 287.00p | 51004 |
22/06/2018 | 285.50p | 290.57p | 280.00p | 280.00p | 85136 |
21/06/2018 | 306.50p | 309.50p | 286.00p | 288.00p | 44901 |
20/06/2018 | 308.50p | 311.50p | 300.00p | 300.50p | 17031 |
19/06/2018 | 315.50p | 317.00p | 300.00p | 304.50p | 30731 |
18/06/2018 | 309.50p | 316.50p | 302.00p | 307.50p | 23965 |
15/06/2018 | 318.00p | 318.00p | 309.00p | 314.00p | 65682 |
14/06/2018 | 313.00p | 318.00p | 311.50p | 318.00p | 23890 |
13/06/2018 | 307.50p | 311.50p | 301.85p | 310.00p | 28215 |
12/06/2018 | 306.50p | 312.00p | 295.00p | 311.50p | 22158 |
11/06/2018 | 306.00p | 313.00p | 303.00p | 313.00p | 15078 |
08/06/2018 | 323.00p | 323.00p | 295.00p | 298.00p | 51714 |
07/06/2018 | 311.50p | 314.50p | 305.00p | 314.50p | 22893 |
06/06/2018 | 306.00p | 322.50p | 305.00p | 306.50p | 88976 |
05/06/2018 | 312.50p | 312.50p | 294.00p | 295.00p | 43095 |
04/06/2018 | 304.00p | 305.00p | 303.00p | 305.00p | 19453 |
01/06/2018 | 300.50p | 305.00p | 292.00p | 298.50p | 46218 |
31/05/2018 | 322.00p | 322.00p | 300.50p | 305.00p | 51430 |
30/05/2018 | 332.50p | 336.00p | 322.00p | 322.50p | 28949 |
29/05/2018 | 340.50p | 355.00p | 336.50p | 339.50p | 21674 |
25/05/2018 | 357.50p | 359.60p | 340.00p | 341.75p | 88652 |
24/05/2018 | 353.50p | 357.50p | 353.50p | 357.00p | 26477 |
23/05/2018 | 360.50p | 362.00p | 355.59p | 360.00p | 25048 |
22/05/2018 | 370.50p | 375.92p | 359.50p | 359.50p | 20397 |
21/05/2018 | 366.50p | 374.50p | 366.50p | 371.50p | 17290 |
18/05/2018 | 373.50p | 375.00p | 365.85p | 375.00p | 18429 |
17/05/2018 | 366.50p | 368.00p | 360.13p | 368.00p | 15957 |
16/05/2018 | 363.50p | 371.95p | 357.00p | 369.00p | 33563 |
15/05/2018 | 351.00p | 364.50p | 350.03p | 364.50p | 33705 |
14/05/2018 | 355.00p | 358.70p | 351.20p | 355.00p | 155856 |
11/05/2018 | 348.50p | 357.00p | 341.00p | 353.50p | 15209 |
10/05/2018 | 351.00p | 354.00p | 344.50p | 350.00p | 23811 |
09/05/2018 | 350.00p | 358.59p | 350.00p | 351.00p | 29533 |
08/05/2018 | 350.50p | 361.50p | 346.00p | 359.50p | 38468 |
04/05/2018 | 359.00p | 363.00p | 357.00p | 357.00p | 23992 |
03/05/2018 | 363.00p | 365.50p | 350.00p | 363.50p | 17396 |
02/05/2018 | 355.50p | 361.96p | 353.00p | 358.50p | 30581 |
01/05/2018 | 350.00p | 358.50p | 350.00p | 358.00p | 16511 |
30/04/2018 | 350.00p | 364.50p | 350.00p | 357.50p | 9624 |
27/04/2018 | 350.00p | 357.00p | 350.00p | 353.00p | 13007 |
26/04/2018 | 349.50p | 361.14p | 348.50p | 351.00p | 17900 |
25/04/2018 | 369.50p | 372.50p | 348.50p | 348.50p | 28441 |
24/04/2018 | 367.00p | 371.00p | 358.50p | 360.50p | 9143 |
23/04/2018 | 368.00p | 374.12p | 361.50p | 371.50p | 40197 |
20/04/2018 | 349.00p | 370.00p | 345.25p | 370.00p | 44932 |
19/04/2018 | 341.00p | 350.00p | 340.00p | 346.50p | 15163 |
18/04/2018 | 340.00p | 346.50p | 338.35p | 346.50p | 11148 |
17/04/2018 | 340.00p | 343.24p | 335.00p | 336.00p | 27949 |
16/04/2018 | 330.50p | 344.50p | 330.50p | 335.00p | 35729 |
13/04/2018 | 342.50p | 350.00p | 340.96p | 346.50p | 126748 |
12/04/2018 | 321.00p | 349.50p | 321.00p | 344.00p | 44681 |
11/04/2018 | 339.50p | 340.00p | 325.00p | 338.50p | 8736 |
10/04/2018 | 330.50p | 339.50p | 329.98p | 337.00p | 23134 |
09/04/2018 | 332.00p | 340.00p | 332.00p | 337.00p | 17143 |
06/04/2018 | 330.50p | 340.00p | 326.50p | 338.50p | 10311 |
05/04/2018 | 336.00p | 338.00p | 325.00p | 338.00p | 38900 |
04/04/2018 | 334.00p | 334.00p | 321.50p | 324.00p | 41005 |
03/04/2018 | 325.50p | 336.56p | 310.50p | 334.00p | 113517 |
29/03/2018 | 323.00p | 340.00p | 320.50p | 335.50p | 65916 |
28/03/2018 | 328.50p | 330.50p | 323.25p | 328.00p | 13120 |
27/03/2018 | 330.00p | 340.00p | 329.50p | 338.00p | 92377 |
26/03/2018 | 329.00p | 333.00p | 323.00p | 330.00p | 22978 |
23/03/2018 | 310.50p | 340.00p | 310.50p | 339.00p | 77207 |
22/03/2018 | 318.00p | 329.50p | 313.00p | 318.00p | 64998 |
21/03/2018 | 290.00p | 318.00p | 290.00p | 317.00p | 277730 |
20/03/2018 | 282.50p | 282.50p | 260.50p | 268.00p | 45324 |
19/03/2018 | 275.00p | 283.00p | 271.00p | 282.50p | 14607 |
16/03/2018 | 276.50p | 284.50p | 273.50p | 275.00p | 69429 |
15/03/2018 | 284.00p | 285.00p | 272.95p | 282.00p | 33939 |
14/03/2018 | 297.50p | 297.50p | 273.00p | 284.00p | 36703 |
13/03/2018 | 298.50p | 298.50p | 293.00p | 294.00p | 20514 |
12/03/2018 | 320.50p | 321.00p | 285.00p | 290.00p | 62577 |
09/03/2018 | 324.50p | 325.50p | 315.50p | 320.00p | 42356 |
08/03/2018 | 328.00p | 328.00p | 314.00p | 316.50p | 84080 |
07/03/2018 | 323.00p | 329.00p | 315.00p | 319.50p | 51140 |
06/03/2018 | 328.00p | 334.00p | 320.00p | 320.00p | 4382 |
05/03/2018 | 333.50p | 339.50p | 325.50p | 327.00p | 31886 |
02/03/2018 | 332.00p | 335.00p | 320.50p | 335.00p | 8636 |
01/03/2018 | 334.50p | 334.50p | 314.00p | 329.50p | 86279 |
28/02/2018 | 339.50p | 339.50p | 317.00p | 317.00p | 50970 |
27/02/2018 | 338.00p | 338.00p | 321.00p | 326.50p | 33927 |
26/02/2018 | 335.50p | 348.86p | 326.00p | 328.50p | 24673 |
23/02/2018 | 341.50p | 349.04p | 338.00p | 338.00p | 12215 |
22/02/2018 | 351.00p | 351.00p | 338.50p | 340.00p | 9913 |
21/02/2018 | 338.00p | 342.93p | 335.00p | 341.00p | 26704 |
20/02/2018 | 337.00p | 345.00p | 328.50p | 328.50p | 14801 |
19/02/2018 | 348.00p | 355.15p | 341.50p | 342.75p | 6907 |
16/02/2018 | 355.50p | 355.50p | 341.00p | 344.50p | 14480 |
15/02/2018 | 355.00p | 355.00p | 350.00p | 351.50p | 14860 |
14/02/2018 | 359.50p | 360.00p | 343.25p | 345.50p | 9398 |
13/02/2018 | 343.00p | 349.00p | 337.50p | 337.50p | 18967 |
12/02/2018 | 344.00p | 348.00p | 340.00p | 340.00p | 20927 |
09/02/2018 | 347.50p | 354.50p | 343.00p | 344.00p | 13166 |
08/02/2018 | 354.00p | 356.50p | 350.00p | 352.50p | 21805 |
07/02/2018 | 346.50p | 355.00p | 343.00p | 352.50p | 36442 |
06/02/2018 | 343.00p | 350.00p | 342.00p | 344.00p | 16569 |
05/02/2018 | 356.50p | 356.50p | 345.00p | 348.00p | 153878 |
02/02/2018 | 374.50p | 374.50p | 356.52p | 361.00p | 56431 |
01/02/2018 | 362.00p | 364.00p | 358.00p | 359.50p | 4801 |
31/01/2018 | 361.00p | 364.50p | 355.50p | 364.50p | 84297 |
30/01/2018 | 374.50p | 377.50p | 362.00p | 362.00p | 12690 |
29/01/2018 | 370.00p | 380.50p | 369.80p | 376.00p | 24517 |
26/01/2018 | 386.50p | 387.50p | 365.00p | 365.00p | 23792 |
25/01/2018 | 381.00p | 390.50p | 381.00p | 390.50p | 10704 |
24/01/2018 | 386.50p | 395.00p | 385.50p | 385.50p | 30157 |
23/01/2018 | 370.00p | 383.50p | 370.00p | 381.50p | 19491 |
22/01/2018 | 391.00p | 391.00p | 365.00p | 369.50p | 20589 |
19/01/2018 | 394.50p | 394.50p | 369.50p | 371.50p | 13360 |
18/01/2018 | 368.00p | 394.50p | 368.00p | 377.00p | 39055 |
17/01/2018 | 368.00p | 387.05p | 368.00p | 380.00p | 2931 |
16/01/2018 | 391.50p | 391.50p | 377.50p | 383.50p | 36017 |
15/01/2018 | 377.50p | 394.50p | 368.00p | 389.50p | 76242 |
12/01/2018 | 397.00p | 397.00p | 380.00p | 380.00p | 21139 |
11/01/2018 | 384.00p | 395.00p | 378.00p | 378.00p | 31639 |
10/01/2018 | 392.50p | 395.50p | 384.00p | 384.00p | 19997 |
09/01/2018 | 398.50p | 399.00p | 391.00p | 395.00p | 33726 |
08/01/2018 | 375.00p | 413.00p | 375.00p | 405.50p | 78646 |
05/01/2018 | 377.00p | 378.00p | 363.50p | 376.00p | 35458 |
04/01/2018 | 363.50p | 374.50p | 360.50p | 364.50p | 325752 |
03/01/2018 | 371.00p | 371.00p | 362.00p | 363.50p | 28749 |
02/01/2018 | 375.50p | 377.50p | 361.00p | 361.00p | 28231 |
29/12/2017 | 375.00p | 380.00p | 368.50p | 369.75p | 22820 |
*Close Price adjusted for both dividends and splits