Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2017 | 419.75p | 419.75p | 405.00p | 405.00p | 1300 |
26/01/2017 | 414.75p | 414.75p | 402.50p | 402.50p | 1230 |
25/01/2017 | 390.25p | 400.00p | 390.25p | 400.00p | 1770 |
24/01/2017 | 410.00p | 410.00p | 397.50p | 397.50p | 110 |
23/01/2017 | 402.56p | 402.56p | 395.13p | 395.13p | 1429 |
20/01/2017 | 406.31p | 406.31p | 397.50p | 397.50p | 12 |
19/01/2017 | 397.62p | 397.62p | 397.50p | 397.50p | 523 |
18/01/2017 | 398.75p | 398.75p | 398.75p | 398.75p | 100 |
17/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 100 |
16/01/2017 | 410.06p | 410.06p | 400.00p | 400.00p | 7 |
13/01/2017 | 410.00p | 400.00p | 395.00p | 395.00p | 0 |
12/01/2017 | 410.00p | 410.00p | 400.00p | 400.00p | 500 |
11/01/2017 | 395.00p | 400.00p | 395.00p | 400.00p | 0 |
10/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
09/01/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
06/01/2017 | 395.00p | 417.94p | 370.25p | 395.00p | 3757 |
05/01/2017 | 396.31p | 396.31p | 392.62p | 395.00p | 5804 |
04/01/2017 | 390.00p | 390.00p | 382.50p | 382.50p | 446 |
03/01/2017 | 412.00p | 412.00p | 375.00p | 382.50p | 7328 |
30/12/2016 | 365.00p | 420.00p | 365.00p | 391.00p | 11004 |
29/12/2016 | 310.00p | 336.90p | 310.00p | 330.00p | 2524 |
28/12/2016 | 322.56p | 322.56p | 310.00p | 310.00p | 58 |
23/12/2016 | 285.25p | 310.00p | 310.00p | 310.00p | 0 |
22/12/2016 | 285.25p | 310.00p | 285.25p | 310.00p | 156 |
21/12/2016 | 300.00p | 325.00p | 300.00p | 305.00p | 2400 |
20/12/2016 | 300.00p | 300.00p | 287.50p | 287.50p | 350 |
19/12/2016 | 291.75p | 300.00p | 284.00p | 284.00p | 2625 |
16/12/2016 | 292.37p | 292.37p | 285.00p | 285.00p | 9 |
15/12/2016 | 292.37p | 285.00p | 285.00p | 285.00p | 0 |
14/12/2016 | 292.37p | 285.00p | 285.00p | 285.00p | 0 |
13/12/2016 | 292.37p | 292.37p | 285.00p | 285.00p | 338 |
12/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
09/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
08/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
07/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
06/12/2016 | 285.00p | 285.00p | 285.00p | 285.00p | 562 |
05/12/2016 | 270.00p | 285.00p | 270.00p | 285.00p | 1291 |
02/12/2016 | 275.00p | 275.00p | 270.00p | 272.50p | 2375 |
01/12/2016 | 293.56p | 293.56p | 287.50p | 287.50p | 540 |
30/11/2016 | 280.00p | 287.50p | 275.25p | 287.50p | 1960 |
29/11/2016 | 280.00p | 290.00p | 280.00p | 290.00p | 34 |
28/11/2016 | 294.81p | 290.00p | 290.00p | 290.00p | 0 |
25/11/2016 | 294.81p | 290.00p | 290.00p | 290.00p | 0 |
24/11/2016 | 294.81p | 294.81p | 290.00p | 290.00p | 1000 |
23/11/2016 | 294.81p | 294.81p | 290.00p | 290.00p | 29 |
22/11/2016 | 295.00p | 290.00p | 290.00p | 290.00p | 0 |
21/11/2016 | 295.00p | 295.00p | 290.00p | 290.00p | 0 |
18/11/2016 | 295.00p | 297.50p | 287.46p | 295.00p | 5890 |
17/11/2016 | 300.00p | 300.00p | 280.00p | 292.50p | 10463 |
16/11/2016 | 330.00p | 330.00p | 310.00p | 322.00p | 4500 |
15/11/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
14/11/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 384 |
11/11/2016 | 330.00p | 330.00p | 320.00p | 330.00p | 2000 |
10/11/2016 | 360.00p | 360.00p | 300.00p | 330.00p | 27212 |
09/11/2016 | 380.56p | 387.50p | 382.50p | 382.50p | 0 |
08/11/2016 | 380.56p | 387.50p | 387.50p | 387.50p | 0 |
07/11/2016 | 380.56p | 387.50p | 375.50p | 387.50p | 0 |
04/11/2016 | 380.56p | 380.56p | 375.50p | 375.50p | 785 |
03/11/2016 | 403.25p | 386.50p | 380.00p | 386.50p | 0 |
02/11/2016 | 403.25p | 386.00p | 380.00p | 380.00p | 0 |
01/11/2016 | 403.25p | 403.25p | 386.00p | 386.00p | 4435 |
31/10/2016 | 410.00p | 425.00p | 390.00p | 425.00p | 9188 |
28/10/2016 | 420.25p | 420.25p | 410.00p | 414.25p | 5940 |
27/10/2016 | 440.00p | 449.75p | 440.00p | 449.75p | 3967 |
26/10/2016 | 470.00p | 470.25p | 410.00p | 447.50p | 10653 |
25/10/2016 | 485.00p | 485.00p | 481.00p | 481.00p | 1600 |
24/10/2016 | 481.75p | 481.75p | 481.75p | 481.75p | 100 |
21/10/2016 | 478.25p | 495.94p | 478.25p | 490.00p | 5151 |
20/10/2016 | 470.25p | 487.50p | 470.25p | 487.50p | 1987 |
19/10/2016 | 475.00p | 488.50p | 485.00p | 485.00p | 0 |
18/10/2016 | 475.00p | 488.50p | 475.00p | 488.50p | 10637 |
17/10/2016 | 505.00p | 487.50p | 487.50p | 487.50p | 0 |
14/10/2016 | 505.00p | 505.00p | 487.50p | 487.50p | 100 |
13/10/2016 | 490.00p | 490.00p | 487.25p | 487.25p | 1873 |
12/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 1873 |
11/10/2016 | 489.75p | 490.00p | 487.50p | 487.50p | 0 |
10/10/2016 | 489.75p | 490.00p | 489.75p | 490.00p | 2054 |
07/10/2016 | 470.00p | 479.00p | 470.00p | 479.00p | 1000 |
06/10/2016 | 480.00p | 480.00p | 470.00p | 480.00p | 1285 |
05/10/2016 | 470.00p | 485.00p | 465.00p | 485.00p | 3265 |
04/10/2016 | 501.50p | 501.50p | 485.00p | 485.00p | 100 |
03/10/2016 | 485.50p | 495.87p | 455.00p | 487.50p | 9396 |
30/09/2016 | 491.25p | 500.00p | 491.00p | 498.00p | 3453 |
29/09/2016 | 506.50p | 507.05p | 497.50p | 497.50p | 2470 |
28/09/2016 | 530.00p | 530.00p | 490.00p | 497.50p | 4005 |
27/09/2016 | 520.00p | 520.00p | 492.00p | 505.00p | 15179 |
26/09/2016 | 475.95p | 477.50p | 470.19p | 477.50p | 2986 |
23/09/2016 | 461.31p | 455.00p | 455.00p | 455.00p | 0 |
22/09/2016 | 461.31p | 462.56p | 455.00p | 455.00p | 1001 |
21/09/2016 | 435.00p | 454.87p | 452.50p | 454.87p | 0 |
20/09/2016 | 435.00p | 461.31p | 433.00p | 452.50p | 2536 |
19/09/2016 | 429.31p | 432.50p | 430.00p | 430.00p | 0 |
16/09/2016 | 429.31p | 432.50p | 429.31p | 432.50p | 144 |
15/09/2016 | 427.25p | 432.50p | 429.87p | 432.50p | 0 |
14/09/2016 | 427.25p | 431.06p | 427.25p | 429.87p | 31186 |
13/09/2016 | 420.25p | 427.50p | 420.25p | 427.50p | 130 |
12/09/2016 | 410.25p | 420.00p | 410.25p | 420.00p | 2340 |
09/09/2016 | 397.00p | 440.00p | 397.00p | 420.00p | 9771 |
08/09/2016 | 414.75p | 406.00p | 405.00p | 405.00p | 0 |
07/09/2016 | 414.75p | 406.00p | 406.00p | 406.00p | 0 |
06/09/2016 | 414.75p | 406.00p | 406.00p | 406.00p | 0 |
05/09/2016 | 414.75p | 414.75p | 406.00p | 406.00p | 479 |
02/09/2016 | 381.26p | 409.88p | 381.26p | 405.00p | 1539 |
01/09/2016 | 385.00p | 405.00p | 405.00p | 405.00p | 0 |
31/08/2016 | 385.00p | 405.00p | 405.00p | 405.00p | 0 |
30/08/2016 | 385.00p | 407.38p | 385.00p | 405.00p | 1108 |
26/08/2016 | 370.25p | 405.00p | 370.25p | 405.00p | 1082 |
25/08/2016 | 380.25p | 406.25p | 372.55p | 406.25p | 2996 |
24/08/2016 | 395.25p | 395.25p | 395.00p | 395.00p | 800 |
23/08/2016 | 390.00p | 390.00p | 390.00p | 390.00p | 473 |
22/08/2016 | 390.25p | 406.31p | 384.75p | 384.75p | 3018 |
19/08/2016 | 399.75p | 402.50p | 395.25p | 402.50p | 0 |
18/08/2016 | 399.75p | 405.00p | 395.25p | 395.25p | 8045 |
17/08/2016 | 368.92p | 382.50p | 368.92p | 382.50p | 355 |
16/08/2016 | 380.25p | 392.56p | 370.00p | 387.50p | 3101 |
15/08/2016 | 392.56p | 395.00p | 392.56p | 395.00p | 3 |
12/08/2016 | 396.31p | 398.75p | 391.00p | 397.50p | 727 |
11/08/2016 | 395.00p | 400.00p | 391.31p | 399.00p | 2544 |
10/08/2016 | 360.00p | 385.00p | 350.80p | 380.00p | 6027 |
09/08/2016 | 335.25p | 350.00p | 335.25p | 350.00p | 200 |
08/08/2016 | 337.50p | 355.00p | 337.50p | 337.50p | 7169 |
05/08/2016 | 330.25p | 345.00p | 330.00p | 345.00p | 2646 |
04/08/2016 | 330.25p | 337.63p | 330.00p | 330.25p | 3971 |
03/08/2016 | 330.00p | 355.00p | 310.25p | 345.00p | 7704 |
02/08/2016 | 280.00p | 320.00p | 280.00p | 312.50p | 29351 |
01/08/2016 | 274.10p | 274.10p | 272.50p | 272.50p | 1088 |
29/07/2016 | 274.05p | 272.50p | 272.50p | 272.50p | 0 |
28/07/2016 | 274.05p | 274.10p | 272.50p | 272.50p | 931 |
27/07/2016 | 270.00p | 280.00p | 270.00p | 270.00p | 1768 |
26/07/2016 | 260.00p | 270.00p | 260.00p | 260.12p | 1485 |
25/07/2016 | 260.00p | 252.50p | 252.50p | 252.50p | 0 |
22/07/2016 | 260.00p | 260.00p | 251.15p | 252.50p | 474 |
21/07/2016 | 260.00p | 260.00p | 252.62p | 252.62p | 500 |
20/07/2016 | 255.00p | 250.00p | 250.00p | 250.00p | 0 |
19/07/2016 | 255.00p | 250.00p | 250.00p | 250.00p | 0 |
18/07/2016 | 255.00p | 260.00p | 250.00p | 250.00p | 823 |
15/07/2016 | 235.00p | 260.00p | 235.00p | 250.00p | 4651 |
14/07/2016 | 225.00p | 240.00p | 224.52p | 230.00p | 6091 |
13/07/2016 | 223.53p | 223.53p | 222.50p | 222.50p | 1784 |
12/07/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 500 |
11/07/2016 | 220.00p | 220.57p | 215.12p | 215.12p | 1323 |
08/07/2016 | 215.00p | 222.50p | 220.00p | 220.00p | 0 |
07/07/2016 | 215.00p | 222.50p | 215.00p | 222.50p | 6550 |
06/07/2016 | 215.00p | 210.00p | 210.00p | 210.00p | 0 |
05/07/2016 | 215.00p | 212.50p | 210.00p | 210.00p | 0 |
04/07/2016 | 215.00p | 215.00p | 212.50p | 212.50p | 750 |
01/07/2016 | 215.00p | 210.00p | 210.00p | 210.00p | 0 |
30/06/2016 | 215.00p | 211.00p | 210.00p | 210.00p | 0 |
29/06/2016 | 215.00p | 212.50p | 211.00p | 211.00p | 0 |
28/06/2016 | 215.00p | 215.00p | 210.00p | 212.50p | 3650 |
27/06/2016 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
24/06/2016 | 215.00p | 215.00p | 207.50p | 215.00p | 1644 |
23/06/2016 | 222.00p | 222.50p | 222.00p | 222.50p | 850 |
22/06/2016 | 220.00p | 220.00p | 215.00p | 218.50p | 5536 |
21/06/2016 | 220.00p | 220.00p | 210.00p | 220.00p | 61000 |
20/06/2016 | 221.10p | 221.10p | 218.50p | 218.50p | 2775 |
17/06/2016 | 215.50p | 222.50p | 215.50p | 222.50p | 10000 |
16/06/2016 | 220.00p | 224.25p | 220.00p | 220.00p | 9903 |
15/06/2016 | 227.00p | 227.00p | 222.62p | 223.50p | 1304 |
14/06/2016 | 260.00p | 260.00p | 231.00p | 234.00p | 9590 |
13/06/2016 | 264.80p | 264.80p | 263.00p | 263.00p | 664 |
10/06/2016 | 266.40p | 266.40p | 263.00p | 263.00p | 104 |
09/06/2016 | 262.00p | 262.00p | 262.00p | 262.00p | 258 |
08/06/2016 | 267.00p | 267.20p | 266.50p | 266.50p | 6807 |
07/06/2016 | 262.00p | 265.00p | 262.00p | 263.50p | 1985 |
06/06/2016 | 210.00p | 267.25p | 204.64p | 260.00p | 19006 |
03/06/2016 | 178.00p | 217.00p | 178.00p | 210.00p | 38844 |
02/06/2016 | 174.25p | 175.50p | 174.25p | 175.50p | 1800 |
01/06/2016 | 174.00p | 175.50p | 173.00p | 175.50p | 3375 |
31/05/2016 | 172.00p | 175.00p | 172.00p | 174.00p | 4000 |
27/05/2016 | 170.00p | 171.50p | 170.00p | 171.50p | 4511 |
26/05/2016 | 171.20p | 171.00p | 171.00p | 171.00p | 0 |
25/05/2016 | 171.20p | 171.00p | 170.75p | 171.00p | 0 |
24/05/2016 | 171.20p | 171.20p | 170.75p | 170.75p | 1084 |
23/05/2016 | 173.00p | 171.50p | 171.50p | 171.50p | 0 |
20/05/2016 | 173.00p | 171.50p | 171.50p | 171.50p | 0 |
19/05/2016 | 173.00p | 173.00p | 171.50p | 171.50p | 0 |
18/05/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 1390 |
17/05/2016 | 175.00p | 175.00p | 172.95p | 175.00p | 5698 |
16/05/2016 | 179.06p | 179.06p | 175.00p | 175.00p | 667 |
13/05/2016 | 175.00p | 180.00p | 175.00p | 178.50p | 8000 |
12/05/2016 | 173.00p | 177.00p | 173.00p | 177.00p | 5700 |
11/05/2016 | 170.75p | 171.50p | 170.75p | 171.50p | 500 |
10/05/2016 | 170.00p | 171.50p | 170.50p | 170.50p | 0 |
09/05/2016 | 170.00p | 171.50p | 165.25p | 171.50p | 45800 |
06/05/2016 | 170.00p | 173.00p | 171.50p | 171.50p | 0 |
05/05/2016 | 170.00p | 173.00p | 170.00p | 173.00p | 2421 |
04/05/2016 | 168.00p | 170.00p | 168.00p | 170.00p | 17354 |
03/05/2016 | 165.00p | 167.88p | 167.50p | 167.88p | 0 |
29/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 10000 |
28/04/2016 | 165.00p | 167.50p | 167.50p | 167.50p | 0 |
27/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 850 |
26/04/2016 | 164.64p | 164.64p | 161.25p | 162.50p | 2851 |
25/04/2016 | 162.00p | 165.00p | 162.00p | 165.00p | 50750 |
22/04/2016 | 167.39p | 167.50p | 167.38p | 167.50p | 1372 |
21/04/2016 | 165.00p | 167.50p | 167.38p | 167.38p | 0 |
20/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 10000 |
19/04/2016 | 173.00p | 173.00p | 162.00p | 167.50p | 11364 |
18/04/2016 | 171.15p | 175.00p | 171.15p | 171.38p | 5764 |
15/04/2016 | 182.00p | 182.00p | 159.19p | 175.00p | 11620 |
*Close Price adjusted for both dividends and splits