Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2017 | 452.50p | 461.75p | 452.50p | 457.50p | 10263 |
10/10/2017 | 459.75p | 459.75p | 454.00p | 454.00p | 1073 |
09/10/2017 | 459.75p | 459.75p | 453.00p | 453.00p | 10442 |
06/10/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 611 |
05/10/2017 | 452.75p | 453.50p | 446.00p | 446.00p | 1092 |
04/10/2017 | 445.00p | 453.00p | 445.00p | 447.00p | 7469 |
03/10/2017 | 442.00p | 446.50p | 442.00p | 446.00p | 9973 |
02/10/2017 | 447.00p | 447.00p | 447.00p | 447.00p | 1419 |
29/09/2017 | 440.00p | 444.75p | 435.00p | 444.75p | 8296 |
28/09/2017 | 438.00p | 438.00p | 436.75p | 436.75p | 12200 |
27/09/2017 | 443.00p | 443.00p | 434.00p | 435.87p | 9436 |
26/09/2017 | 446.50p | 446.50p | 444.25p | 444.25p | 2043 |
25/09/2017 | 449.00p | 451.25p | 449.00p | 450.87p | 24626 |
22/09/2017 | 455.00p | 455.00p | 449.00p | 451.00p | 23964 |
21/09/2017 | 464.00p | 464.00p | 455.50p | 460.13p | 14062 |
20/09/2017 | 463.00p | 464.00p | 458.00p | 460.62p | 17571 |
19/09/2017 | 468.00p | 468.00p | 462.00p | 465.12p | 3359 |
18/09/2017 | 465.00p | 465.00p | 458.00p | 462.38p | 1948 |
15/09/2017 | 469.75p | 469.75p | 456.00p | 464.75p | 18243 |
14/09/2017 | 460.00p | 469.75p | 460.00p | 462.50p | 2898 |
13/09/2017 | 470.00p | 470.00p | 460.00p | 470.00p | 12362 |
12/09/2017 | 467.50p | 467.50p | 460.00p | 465.12p | 988 |
11/09/2017 | 466.75p | 467.50p | 463.75p | 465.63p | 4515 |
08/09/2017 | 461.00p | 461.75p | 460.00p | 461.75p | 8103 |
07/09/2017 | 460.00p | 465.00p | 457.00p | 462.50p | 1624 |
06/09/2017 | 460.25p | 469.25p | 460.00p | 469.25p | 6591 |
05/09/2017 | 463.00p | 469.75p | 460.00p | 465.00p | 10033 |
04/09/2017 | 460.25p | 469.75p | 460.25p | 469.75p | 2828 |
01/09/2017 | 469.50p | 470.00p | 460.25p | 468.75p | 15842 |
31/08/2017 | 467.00p | 469.25p | 464.62p | 464.62p | 4903 |
30/08/2017 | 455.25p | 466.50p | 455.25p | 460.00p | 4014 |
29/08/2017 | 467.50p | 469.50p | 455.50p | 460.75p | 9924 |
25/08/2017 | 467.00p | 467.00p | 458.00p | 462.50p | 13185 |
24/08/2017 | 461.00p | 467.25p | 458.00p | 462.75p | 11986 |
23/08/2017 | 465.00p | 466.25p | 464.00p | 466.25p | 20850 |
22/08/2017 | 458.25p | 464.00p | 458.25p | 463.00p | 2214 |
21/08/2017 | 466.50p | 466.75p | 462.50p | 464.75p | 2176 |
18/08/2017 | 458.00p | 464.50p | 455.75p | 455.75p | 3277 |
17/08/2017 | 469.50p | 469.50p | 460.25p | 460.25p | 2379 |
16/08/2017 | 467.75p | 467.75p | 460.25p | 464.87p | 119 |
15/08/2017 | 462.00p | 464.00p | 455.25p | 461.88p | 4343 |
14/08/2017 | 456.75p | 462.00p | 456.75p | 458.62p | 3560 |
11/08/2017 | 453.50p | 458.00p | 448.00p | 452.50p | 11618 |
10/08/2017 | 469.00p | 469.00p | 460.00p | 462.00p | 14192 |
09/08/2017 | 471.00p | 471.00p | 464.00p | 466.00p | 3615 |
08/08/2017 | 470.25p | 475.75p | 470.00p | 471.00p | 4509 |
07/08/2017 | 475.00p | 475.00p | 470.00p | 470.00p | 4831 |
04/08/2017 | 473.75p | 473.75p | 469.75p | 470.00p | 3193 |
03/08/2017 | 473.00p | 473.00p | 468.50p | 468.50p | 10064 |
02/08/2017 | 474.00p | 474.00p | 469.75p | 469.75p | 1087 |
01/08/2017 | 474.00p | 474.00p | 466.75p | 469.25p | 7369 |
31/07/2017 | 475.00p | 475.00p | 469.50p | 469.50p | 6580 |
28/07/2017 | 469.75p | 474.00p | 469.75p | 471.25p | 5195 |
27/07/2017 | 474.00p | 474.00p | 474.00p | 474.00p | 20173 |
26/07/2017 | 474.00p | 474.75p | 470.00p | 473.00p | 21319 |
25/07/2017 | 469.00p | 474.00p | 469.00p | 469.50p | 17937 |
24/07/2017 | 465.00p | 474.50p | 460.00p | 474.50p | 23036 |
21/07/2017 | 474.75p | 474.75p | 465.00p | 466.50p | 5969 |
20/07/2017 | 474.75p | 474.75p | 466.25p | 467.75p | 15704 |
19/07/2017 | 472.50p | 472.50p | 465.25p | 469.75p | 29152 |
18/07/2017 | 473.00p | 473.00p | 465.00p | 465.00p | 8601 |
17/07/2017 | 467.25p | 471.00p | 467.00p | 468.63p | 6258 |
14/07/2017 | 472.75p | 473.50p | 466.25p | 468.63p | 2026 |
13/07/2017 | 465.00p | 473.00p | 465.00p | 466.75p | 1104 |
12/07/2017 | 462.00p | 473.00p | 462.00p | 471.00p | 16942 |
11/07/2017 | 467.75p | 468.00p | 460.00p | 460.00p | 37044 |
10/07/2017 | 463.00p | 468.75p | 459.25p | 459.25p | 4422 |
07/07/2017 | 460.00p | 464.00p | 459.25p | 459.25p | 10000 |
06/07/2017 | 460.00p | 460.00p | 454.50p | 455.50p | 3000 |
05/07/2017 | 462.00p | 462.00p | 454.50p | 455.00p | 2958 |
04/07/2017 | 450.00p | 460.00p | 450.00p | 455.00p | 8305 |
03/07/2017 | 460.00p | 460.00p | 454.25p | 458.00p | 13026 |
30/06/2017 | 452.25p | 459.25p | 451.50p | 457.00p | 35273 |
29/06/2017 | 460.00p | 460.00p | 453.00p | 453.00p | 10811 |
28/06/2017 | 472.50p | 474.00p | 451.50p | 454.00p | 68907 |
27/06/2017 | 473.00p | 473.00p | 466.00p | 466.00p | 38672 |
26/06/2017 | 477.00p | 477.00p | 467.00p | 473.00p | 27380 |
23/06/2017 | 475.00p | 477.00p | 469.00p | 470.00p | 31743 |
22/06/2017 | 474.00p | 477.00p | 470.00p | 471.50p | 22063 |
21/06/2017 | 474.00p | 474.00p | 469.75p | 471.75p | 5532 |
20/06/2017 | 473.00p | 473.00p | 471.62p | 471.62p | 676 |
19/06/2017 | 464.75p | 470.00p | 464.75p | 469.37p | 10452 |
16/06/2017 | 464.00p | 469.00p | 464.00p | 467.00p | 70776 |
15/06/2017 | 464.50p | 472.00p | 464.00p | 464.00p | 33282 |
14/06/2017 | 471.25p | 473.02p | 464.00p | 464.25p | 31057 |
13/06/2017 | 466.00p | 471.04p | 460.70p | 467.50p | 70018 |
12/06/2017 | 460.00p | 466.00p | 459.82p | 462.25p | 31479 |
09/06/2017 | 457.00p | 466.25p | 456.10p | 463.12p | 36457 |
08/06/2017 | 455.25p | 464.00p | 452.00p | 458.87p | 35882 |
07/06/2017 | 459.25p | 463.50p | 455.00p | 460.87p | 41313 |
06/06/2017 | 464.00p | 464.72p | 457.44p | 463.00p | 34797 |
05/06/2017 | 464.50p | 465.00p | 457.00p | 460.00p | 25666 |
02/06/2017 | 464.75p | 465.00p | 458.55p | 463.00p | 66957 |
01/06/2017 | 463.25p | 463.50p | 455.00p | 455.50p | 29856 |
31/05/2017 | 460.00p | 460.45p | 450.34p | 458.00p | 60902 |
30/05/2017 | 450.00p | 459.81p | 450.00p | 454.87p | 47114 |
26/05/2017 | 450.50p | 460.00p | 450.25p | 456.13p | 40642 |
25/05/2017 | 448.00p | 454.30p | 448.00p | 450.62p | 20620 |
24/05/2017 | 448.25p | 454.50p | 447.80p | 450.75p | 49064 |
23/05/2017 | 451.50p | 453.77p | 447.81p | 450.50p | 42826 |
22/05/2017 | 450.00p | 454.96p | 448.81p | 451.50p | 65900 |
19/05/2017 | 450.00p | 454.17p | 448.54p | 452.50p | 48104 |
18/05/2017 | 453.00p | 459.00p | 447.25p | 449.00p | 84954 |
17/05/2017 | 463.00p | 463.00p | 453.60p | 458.13p | 56122 |
16/05/2017 | 456.75p | 462.31p | 451.84p | 461.25p | 52082 |
15/05/2017 | 453.75p | 456.60p | 448.94p | 455.00p | 68041 |
12/05/2017 | 453.00p | 453.94p | 448.72p | 453.00p | 50015 |
11/05/2017 | 447.50p | 452.00p | 443.00p | 449.25p | 35989 |
10/05/2017 | 448.00p | 448.80p | 445.40p | 448.00p | 30141 |
09/05/2017 | 449.00p | 449.03p | 442.71p | 445.00p | 40177 |
08/05/2017 | 446.00p | 447.91p | 438.40p | 443.50p | 64722 |
05/05/2017 | 442.00p | 443.70p | 438.25p | 443.00p | 28875 |
04/05/2017 | 443.00p | 447.70p | 441.05p | 443.00p | 63394 |
03/05/2017 | 440.75p | 442.97p | 435.25p | 435.25p | 58538 |
02/05/2017 | 440.75p | 440.75p | 435.06p | 439.00p | 44751 |
28/04/2017 | 438.25p | 438.25p | 431.50p | 431.50p | 17614 |
27/04/2017 | 440.75p | 440.94p | 435.45p | 436.50p | 45455 |
26/04/2017 | 439.00p | 440.00p | 437.00p | 437.00p | 43525 |
25/04/2017 | 435.00p | 438.75p | 432.63p | 433.25p | 80549 |
24/04/2017 | 435.75p | 438.00p | 431.92p | 433.37p | 73580 |
21/04/2017 | 430.25p | 434.87p | 429.00p | 430.00p | 49850 |
20/04/2017 | 429.50p | 433.40p | 426.00p | 426.00p | 26984 |
19/04/2017 | 434.00p | 435.40p | 425.00p | 430.12p | 87891 |
18/04/2017 | 441.25p | 442.84p | 434.01p | 435.00p | 104351 |
13/04/2017 | 441.50p | 443.00p | 439.00p | 441.13p | 48426 |
12/04/2017 | 444.75p | 446.50p | 440.72p | 445.75p | 91170 |
11/04/2017 | 446.00p | 449.48p | 444.75p | 444.88p | 147849 |
10/04/2017 | 448.00p | 449.63p | 442.00p | 444.00p | 117133 |
07/04/2017 | 445.50p | 450.24p | 441.75p | 443.25p | 91715 |
06/04/2017 | 444.75p | 445.00p | 440.48p | 442.50p | 54396 |
05/04/2017 | 439.75p | 447.75p | 439.75p | 443.50p | 73289 |
04/04/2017 | 439.75p | 444.77p | 432.00p | 444.00p | 163132 |
03/04/2017 | 440.25p | 441.75p | 434.41p | 441.75p | 100672 |
31/03/2017 | 440.25p | 441.50p | 433.00p | 441.50p | 38858 |
30/03/2017 | 433.75p | 440.00p | 432.50p | 433.00p | 77466 |
29/03/2017 | 432.00p | 439.50p | 431.05p | 434.12p | 47184 |
28/03/2017 | 426.75p | 430.99p | 425.87p | 427.87p | 33695 |
27/03/2017 | 426.75p | 427.34p | 421.19p | 425.25p | 48240 |
24/03/2017 | 427.50p | 429.27p | 424.50p | 426.13p | 47317 |
23/03/2017 | 428.50p | 429.43p | 424.00p | 426.00p | 28666 |
22/03/2017 | 426.25p | 430.92p | 424.36p | 425.25p | 51331 |
21/03/2017 | 430.50p | 434.85p | 425.90p | 426.25p | 77191 |
20/03/2017 | 427.00p | 435.00p | 427.00p | 432.00p | 32125 |
17/03/2017 | 433.00p | 434.75p | 428.69p | 433.00p | 85451 |
16/03/2017 | 432.75p | 433.22p | 426.75p | 432.75p | 55369 |
15/03/2017 | 428.00p | 431.93p | 420.20p | 428.50p | 42117 |
14/03/2017 | 423.00p | 427.05p | 418.73p | 426.75p | 41376 |
13/03/2017 | 416.00p | 423.00p | 409.00p | 420.25p | 55232 |
10/03/2017 | 416.00p | 416.00p | 407.50p | 412.75p | 44884 |
09/03/2017 | 415.75p | 415.75p | 407.00p | 412.00p | 24858 |
08/03/2017 | 415.75p | 415.75p | 407.00p | 412.50p | 28471 |
07/03/2017 | 416.00p | 416.00p | 407.00p | 408.50p | 108601 |
06/03/2017 | 415.75p | 415.75p | 405.95p | 413.50p | 44036 |
03/03/2017 | 409.00p | 414.00p | 403.96p | 409.50p | 32613 |
02/03/2017 | 410.50p | 415.08p | 402.55p | 412.13p | 26359 |
01/03/2017 | 415.50p | 416.00p | 410.25p | 416.00p | 56882 |
28/02/2017 | 413.00p | 413.00p | 406.00p | 406.00p | 34151 |
27/02/2017 | 412.25p | 412.25p | 407.08p | 412.25p | 33562 |
24/02/2017 | 411.00p | 411.36p | 407.80p | 411.00p | 11661 |
23/02/2017 | 413.00p | 413.00p | 407.75p | 410.62p | 51597 |
22/02/2017 | 413.00p | 413.11p | 408.80p | 411.12p | 34716 |
21/02/2017 | 411.00p | 413.00p | 403.00p | 413.00p | 45247 |
20/02/2017 | 400.25p | 411.03p | 400.25p | 411.00p | 55354 |
17/02/2017 | 404.00p | 406.00p | 401.75p | 406.00p | 28444 |
16/02/2017 | 402.00p | 405.00p | 399.25p | 404.00p | 27597 |
15/02/2017 | 399.00p | 403.25p | 396.42p | 402.25p | 29586 |
14/02/2017 | 402.00p | 402.00p | 396.40p | 401.00p | 27618 |
13/02/2017 | 396.00p | 402.12p | 394.00p | 396.50p | 41324 |
10/02/2017 | 395.50p | 396.00p | 392.00p | 396.00p | 39468 |
09/02/2017 | 392.00p | 398.10p | 390.00p | 394.25p | 33120 |
08/02/2017 | 389.25p | 390.00p | 388.02p | 390.00p | 39132 |
07/02/2017 | 390.25p | 390.55p | 388.19p | 389.00p | 39102 |
06/02/2017 | 390.00p | 390.85p | 387.00p | 389.50p | 51358 |
03/02/2017 | 390.00p | 390.00p | 386.25p | 388.75p | 42804 |
02/02/2017 | 390.00p | 391.00p | 388.00p | 389.50p | 32280 |
01/02/2017 | 391.00p | 391.25p | 383.00p | 388.00p | 38331 |
31/01/2017 | 390.00p | 391.00p | 384.77p | 385.00p | 52985 |
30/01/2017 | 390.00p | 390.50p | 387.54p | 389.00p | 33829 |
27/01/2017 | 387.00p | 390.00p | 386.47p | 388.00p | 67835 |
26/01/2017 | 386.00p | 387.00p | 385.00p | 387.00p | 26024 |
25/01/2017 | 384.50p | 387.00p | 382.80p | 387.00p | 55744 |
24/01/2017 | 380.25p | 384.75p | 377.00p | 383.75p | 43954 |
23/01/2017 | 381.25p | 383.52p | 374.00p | 380.00p | 44720 |
20/01/2017 | 378.75p | 383.38p | 370.88p | 383.38p | 27119 |
19/01/2017 | 379.00p | 379.00p | 375.94p | 379.00p | 17073 |
18/01/2017 | 371.00p | 380.00p | 371.00p | 377.00p | 30331 |
17/01/2017 | 384.00p | 385.00p | 371.00p | 375.00p | 29045 |
16/01/2017 | 384.00p | 384.00p | 376.00p | 380.12p | 45017 |
13/01/2017 | 381.50p | 383.50p | 373.00p | 381.12p | 21946 |
12/01/2017 | 374.00p | 381.25p | 372.28p | 380.00p | 60092 |
11/01/2017 | 383.00p | 383.00p | 377.22p | 383.00p | 21042 |
10/01/2017 | 380.00p | 383.00p | 375.00p | 382.00p | 47976 |
09/01/2017 | 375.50p | 380.00p | 371.00p | 376.75p | 49456 |
06/01/2017 | 379.25p | 379.25p | 374.00p | 376.25p | 23363 |
05/01/2017 | 376.00p | 380.00p | 371.88p | 380.00p | 37411 |
04/01/2017 | 372.00p | 375.80p | 370.00p | 373.00p | 41408 |
03/01/2017 | 373.50p | 374.90p | 365.55p | 373.00p | 44089 |
30/12/2016 | 371.69p | 373.50p | 369.05p | 371.00p | 13082 |
29/12/2016 | 368.00p | 371.30p | 368.00p | 368.00p | 11196 |
28/12/2016 | 370.35p | 372.90p | 366.83p | 370.62p | 22203 |
*Close Price adjusted for both dividends and splits