Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 345.00p | 354.00p | 345.00p | 346.00p | 54427 |
29/01/2018 | 331.50p | 338.00p | 325.00p | 331.50p | 36936 |
26/01/2018 | 332.00p | 337.00p | 331.50p | 331.50p | 23831 |
25/01/2018 | 332.00p | 337.80p | 332.00p | 332.00p | 11596 |
24/01/2018 | 332.00p | 335.40p | 332.00p | 332.00p | 23848 |
23/01/2018 | 332.00p | 336.00p | 331.50p | 332.00p | 25058 |
22/01/2018 | 334.00p | 336.00p | 332.00p | 332.00p | 62918 |
19/01/2018 | 337.50p | 340.00p | 330.26p | 334.00p | 73319 |
18/01/2018 | 335.00p | 342.00p | 330.50p | 337.50p | 61381 |
17/01/2018 | 337.50p | 340.00p | 330.50p | 335.00p | 7952 |
16/01/2018 | 337.50p | 340.00p | 330.50p | 337.50p | 20415 |
15/01/2018 | 337.50p | 340.00p | 337.50p | 337.50p | 18057 |
12/01/2018 | 342.50p | 345.00p | 330.15p | 337.50p | 20983 |
11/01/2018 | 342.50p | 347.00p | 338.90p | 342.50p | 989 |
10/01/2018 | 342.50p | 347.00p | 335.00p | 342.50p | 48156 |
09/01/2018 | 342.50p | 346.99p | 342.50p | 342.50p | 11759 |
08/01/2018 | 342.50p | 347.00p | 336.00p | 342.50p | 30377 |
05/01/2018 | 342.50p | 347.00p | 337.00p | 342.50p | 14656 |
04/01/2018 | 335.00p | 360.00p | 335.00p | 342.50p | 92175 |
03/01/2018 | 317.50p | 337.40p | 317.50p | 335.00p | 33114 |
02/01/2018 | 316.50p | 325.00p | 316.50p | 317.50p | 15200 |
29/12/2017 | 316.50p | 316.50p | 316.50p | 316.50p | 0 |
28/12/2017 | 316.50p | 325.00p | 316.50p | 316.50p | 127 |
27/12/2017 | 315.00p | 321.72p | 315.00p | 316.50p | 3402 |
22/12/2017 | 315.00p | 320.00p | 310.00p | 315.00p | 9208 |
21/12/2017 | 315.00p | 321.72p | 315.00p | 315.00p | -2252 |
20/12/2017 | 316.50p | 320.00p | 310.00p | 315.00p | 13053 |
19/12/2017 | 315.00p | 320.00p | 310.00p | 315.00p | 1641 |
18/12/2017 | 315.00p | 319.50p | 308.00p | 315.00p | 2783 |
15/12/2017 | 315.00p | 315.00p | 308.00p | 315.00p | 1979 |
14/12/2017 | 315.00p | 315.00p | 309.40p | 315.00p | 944 |
13/12/2017 | 315.00p | 315.00p | 313.60p | 315.00p | 298 |
12/12/2017 | 315.00p | 321.00p | 315.00p | 315.00p | 3460 |
11/12/2017 | 316.00p | 320.08p | 311.00p | 316.00p | 2164 |
08/12/2017 | 316.00p | 316.00p | 310.00p | 316.00p | 10804 |
07/12/2017 | 316.00p | 316.00p | 310.00p | 316.00p | 1567 |
06/12/2017 | 316.00p | 316.00p | 316.00p | 316.00p | 2360 |
05/12/2017 | 316.00p | 320.08p | 316.00p | 316.00p | 15442 |
04/12/2017 | 316.00p | 316.00p | 310.24p | 316.00p | 2310 |
01/12/2017 | 316.00p | 320.00p | 312.00p | 316.00p | 1974 |
30/11/2017 | 317.50p | 321.00p | 311.00p | 316.00p | 602 |
29/11/2017 | 317.50p | 317.50p | 311.00p | 317.50p | 29461 |
28/11/2017 | 317.50p | 317.50p | 310.30p | 317.50p | 125520 |
27/11/2017 | 321.00p | 321.00p | 318.25p | 318.50p | 184 |
24/11/2017 | 321.00p | 323.45p | 320.88p | 321.00p | 1215 |
23/11/2017 | 321.00p | 323.50p | 316.00p | 321.00p | 6321 |
22/11/2017 | 325.00p | 325.00p | 320.00p | 321.00p | 46597 |
21/11/2017 | 323.50p | 323.50p | 320.14p | 323.50p | 2310 |
20/11/2017 | 323.50p | 323.50p | 321.00p | 323.50p | 4969 |
17/11/2017 | 323.50p | 324.00p | 320.00p | 323.50p | 113450 |
16/11/2017 | 323.50p | 326.60p | 322.00p | 323.50p | 257623 |
15/11/2017 | 321.00p | 329.00p | 321.00p | 323.50p | 37252 |
14/11/2017 | 321.00p | 327.00p | 321.00p | 321.00p | 16260 |
13/11/2017 | 321.00p | 327.00p | 314.37p | 321.00p | 66579 |
10/11/2017 | 321.00p | 327.00p | 315.00p | 321.00p | 13257 |
09/11/2017 | 321.00p | 327.00p | 318.00p | 321.00p | 7644 |
08/11/2017 | 318.50p | 327.00p | 318.00p | 321.00p | 9271 |
07/11/2017 | 320.00p | 327.00p | 317.57p | 318.50p | 17355 |
06/11/2017 | 317.50p | 325.00p | 317.00p | 320.00p | 15792 |
03/11/2017 | 320.00p | 325.00p | 313.90p | 317.50p | 13711 |
02/11/2017 | 320.00p | 324.90p | 318.00p | 320.00p | 75637 |
01/11/2017 | 320.00p | 324.90p | 317.60p | 320.00p | 28231 |
31/10/2017 | 312.50p | 320.00p | 308.90p | 320.00p | 40618 |
30/10/2017 | 310.00p | 320.00p | 309.00p | 312.50p | 10434 |
27/10/2017 | 306.00p | 320.00p | 306.00p | 307.50p | 19184 |
26/10/2017 | 306.00p | 311.76p | 303.00p | 306.00p | 9496 |
25/10/2017 | 306.00p | 310.00p | 300.24p | 306.00p | 37227 |
24/10/2017 | 306.00p | 310.00p | 300.20p | 306.00p | 18361 |
23/10/2017 | 325.00p | 326.90p | 300.00p | 306.00p | 4128612 |
20/10/2017 | 325.00p | 327.00p | 320.20p | 325.00p | 2691 |
19/10/2017 | 325.00p | 330.00p | 320.00p | 325.00p | 12647 |
18/10/2017 | 324.00p | 330.00p | 322.50p | 325.00p | 16196 |
17/10/2017 | 324.00p | 329.00p | 320.00p | 324.00p | 23231 |
16/10/2017 | 324.00p | 329.90p | 319.00p | 324.00p | 639141 |
13/10/2017 | 317.50p | 324.00p | 317.50p | 324.00p | 100932 |
12/10/2017 | 310.00p | 317.50p | 310.00p | 317.50p | 97727 |
11/10/2017 | 307.50p | 310.00p | 307.50p | 310.00p | 9209 |
10/10/2017 | 303.50p | 307.50p | 300.00p | 307.50p | 106731 |
09/10/2017 | 297.00p | 300.00p | 297.00p | 300.00p | 15000 |
06/10/2017 | 289.50p | 292.50p | 289.50p | 292.50p | 313569 |
05/10/2017 | 291.00p | 291.00p | 289.50p | 289.50p | 21700 |
04/10/2017 | 289.50p | 292.50p | 289.50p | 291.00p | 16025 |
03/10/2017 | 286.00p | 289.50p | 286.00p | 289.50p | 81111 |
02/10/2017 | 284.00p | 286.00p | 280.00p | 286.00p | 138421 |
29/09/2017 | 285.00p | 285.00p | 280.00p | 280.00p | 83 |
28/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 17092 |
27/09/2017 | 283.50p | 287.50p | 283.50p | 285.00p | 13506 |
26/09/2017 | 282.00p | 283.50p | 281.00p | 283.50p | 33723 |
25/09/2017 | 275.00p | 285.50p | 275.00p | 282.00p | 45542 |
22/09/2017 | 263.50p | 275.00p | 263.00p | 275.00p | 25643 |
21/09/2017 | 263.00p | 263.00p | 263.00p | 263.00p | 29397 |
20/09/2017 | 260.50p | 263.50p | 260.50p | 263.00p | 420546 |
19/09/2017 | 265.00p | 265.00p | 260.50p | 260.50p | 42343 |
18/09/2017 | 265.00p | 265.00p | 260.00p | 265.00p | 7900 |
15/09/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 1373978 |
14/09/2017 | 261.50p | 265.00p | 261.50p | 265.00p | 1119007 |
13/09/2017 | 267.50p | 267.50p | 259.00p | 261.50p | 31494 |
12/09/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 1204424 |
11/09/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 170998 |
08/09/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 16521 |
07/09/2017 | 270.00p | 270.00p | 267.50p | 267.50p | 8028 |
06/09/2017 | 271.50p | 271.50p | 270.00p | 270.00p | 18705 |
05/09/2017 | 271.50p | 271.50p | 271.50p | 271.50p | 5712 |
04/09/2017 | 271.50p | 271.50p | 271.50p | 271.50p | 15893 |
01/09/2017 | 272.50p | 272.50p | 271.50p | 271.50p | 25436 |
31/08/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 1546 |
30/08/2017 | 267.50p | 272.50p | 271.50p | 272.50p | 188280 |
29/08/2017 | 271.50p | 271.50p | 271.50p | 271.50p | 4301 |
25/08/2017 | 267.50p | 271.50p | 271.50p | 271.50p | 15479 |
24/08/2017 | 267.50p | 271.50p | 271.50p | 271.50p | 7878 |
23/08/2017 | 272.50p | 275.00p | 271.50p | 271.50p | 80834 |
22/08/2017 | 272.50p | 275.00p | 275.00p | 275.00p | 12378 |
21/08/2017 | 272.50p | 275.00p | 270.00p | 275.00p | 3703 |
18/08/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 27638 |
17/08/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 19480 |
16/08/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 107621 |
15/08/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 78 |
14/08/2017 | 275.00p | 275.00p | 272.50p | 272.50p | 23634 |
11/08/2017 | 276.50p | 276.50p | 270.00p | 275.00p | 28575 |
10/08/2017 | 277.50p | 277.50p | 276.50p | 276.50p | 1095 |
09/08/2017 | 278.50p | 278.50p | 277.50p | 277.50p | 27371 |
08/08/2017 | 277.50p | 278.50p | 277.50p | 278.50p | 2156 |
07/08/2017 | 277.50p | 277.50p | 270.00p | 277.50p | 31370 |
04/08/2017 | 275.00p | 275.00p | 270.00p | 270.00p | 36090 |
03/08/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 4330 |
02/08/2017 | 259.50p | 260.00p | 259.50p | 260.00p | 64296 |
01/08/2017 | 259.50p | 259.50p | 259.50p | 259.50p | 61051 |
31/07/2017 | 259.50p | 259.50p | 259.50p | 259.50p | 74925 |
28/07/2017 | 257.50p | 260.00p | 257.50p | 259.50p | 128457 |
27/07/2017 | 260.50p | 260.50p | 257.50p | 257.50p | 23469 |
26/07/2017 | 260.50p | 260.50p | 260.50p | 260.50p | 92128 |
25/07/2017 | 260.50p | 260.50p | 260.50p | 260.50p | 11345 |
24/07/2017 | 260.50p | 260.50p | 260.50p | 260.50p | 15602 |
21/07/2017 | 260.50p | 260.50p | 260.50p | 260.50p | 24433 |
20/07/2017 | 260.00p | 260.50p | 260.00p | 260.50p | 5626 |
19/07/2017 | 259.50p | 260.00p | 259.50p | 260.00p | 11070 |
18/07/2017 | 267.00p | 267.00p | 259.50p | 259.50p | 14070 |
17/07/2017 | 268.00p | 268.00p | 267.00p | 267.00p | 14242 |
14/07/2017 | 270.00p | 270.00p | 265.00p | 268.00p | 23865 |
13/07/2017 | 287.50p | 287.50p | 270.00p | 270.00p | 44951 |
12/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 31978 |
11/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 2216 |
10/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 23233 |
07/07/2017 | 289.50p | 289.50p | 287.50p | 287.50p | 19520 |
06/07/2017 | 293.50p | 293.50p | 289.50p | 289.50p | 20439 |
05/07/2017 | 288.50p | 293.50p | 288.50p | 293.50p | 52956 |
04/07/2017 | 288.50p | 288.50p | 288.50p | 288.50p | 2033 |
03/07/2017 | 288.50p | 288.50p | 288.50p | 288.50p | 174352 |
30/06/2017 | 285.50p | 288.50p | 285.50p | 288.50p | 214439 |
29/06/2017 | 285.50p | 285.50p | 285.50p | 285.50p | 0 |
28/06/2017 | 282.50p | 285.50p | 282.50p | 285.50p | 11280 |
27/06/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 26700 |
26/06/2017 | 280.50p | 282.50p | 280.50p | 282.50p | 20048 |
23/06/2017 | 279.00p | 280.50p | 279.00p | 280.50p | 124257 |
22/06/2017 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
21/06/2017 | 276.50p | 279.00p | 275.00p | 279.00p | 0 |
20/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
19/06/2017 | 274.00p | 275.00p | 274.00p | 275.00p | 0 |
16/06/2017 | 274.00p | 278.00p | 274.00p | 274.00p | 15160 |
15/06/2017 | 276.00p | 280.00p | 270.00p | 274.00p | 23998 |
14/06/2017 | 278.50p | 281.76p | 275.00p | 276.00p | 316820 |
13/06/2017 | 280.00p | 280.00p | 275.00p | 278.50p | 44949 |
12/06/2017 | 271.50p | 288.00p | 271.31p | 280.00p | 27823 |
09/06/2017 | 271.50p | 275.00p | 270.00p | 271.50p | 29885 |
08/06/2017 | 271.50p | 271.50p | 270.00p | 271.50p | 5744 |
07/06/2017 | 270.00p | 275.00p | 268.14p | 271.50p | 58666 |
06/06/2017 | 270.00p | 270.00p | 268.00p | 270.00p | 1638 |
05/06/2017 | 265.00p | 270.00p | 263.20p | 270.00p | 27953 |
02/06/2017 | 265.00p | 268.00p | 262.50p | 265.00p | 17461 |
01/06/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 8000 |
31/05/2017 | 262.50p | 270.00p | 258.00p | 265.00p | 16626 |
30/05/2017 | 256.00p | 275.00p | 256.00p | 262.50p | 94964 |
26/05/2017 | 256.00p | 262.00p | 252.00p | 256.00p | 1611 |
25/05/2017 | 252.50p | 262.00p | 247.00p | 256.00p | 125908 |
24/05/2017 | 252.50p | 253.90p | 246.00p | 246.00p | 42848 |
23/05/2017 | 253.00p | 254.00p | 245.01p | 252.50p | 20915 |
22/05/2017 | 260.00p | 260.00p | 247.00p | 253.00p | 41078 |
19/05/2017 | 267.50p | 267.50p | 251.00p | 260.00p | 205642 |
18/05/2017 | 267.50p | 270.00p | 260.00p | 267.50p | 14893 |
17/05/2017 | 270.00p | 275.00p | 265.00p | 270.00p | 44671 |
16/05/2017 | 280.00p | 282.00p | 265.50p | 270.00p | 32517 |
15/05/2017 | 284.00p | 284.00p | 275.00p | 280.00p | 227157 |
12/05/2017 | 285.00p | 285.00p | 280.05p | 284.00p | 36378 |
11/05/2017 | 285.00p | 285.00p | 280.60p | 285.00p | 4166 |
10/05/2017 | 285.00p | 287.00p | 280.60p | 285.00p | 11626 |
09/05/2017 | 285.00p | 287.00p | 280.20p | 285.00p | 28544 |
08/05/2017 | 285.00p | 289.00p | 280.00p | 285.00p | 92391 |
05/05/2017 | 285.00p | 289.00p | 281.00p | 285.00p | 5634 |
04/05/2017 | 285.00p | 289.00p | 281.00p | 285.00p | 15611 |
03/05/2017 | 285.00p | 290.00p | 285.00p | 285.00p | 29664 |
02/05/2017 | 285.00p | 289.80p | 280.00p | 285.00p | 105749 |
28/04/2017 | 285.00p | 289.00p | 285.00p | 285.00p | 9210 |
27/04/2017 | 285.00p | 286.27p | 285.00p | 285.00p | 25200 |
26/04/2017 | 285.00p | 288.09p | 280.00p | 285.00p | 36512 |
25/04/2017 | 285.00p | 285.00p | 280.00p | 285.00p | 3849 |
24/04/2017 | 283.50p | 286.50p | 283.50p | 285.00p | 3470 |
21/04/2017 | 287.00p | 290.00p | 280.00p | 283.50p | 59443 |
20/04/2017 | 287.50p | 289.75p | 280.30p | 287.50p | 24200 |
19/04/2017 | 273.50p | 294.00p | 272.10p | 287.50p | 19305 |
18/04/2017 | 265.00p | 275.00p | 262.00p | 273.50p | 73211 |
*Close Price adjusted for both dividends and splits