Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2018 | 345.01p | 354.09p | 317.78p | 317.78p | 926 |
17/05/2018 | 363.17p | 399.49p | 345.01p | 345.01p | 6820 |
16/05/2018 | 231.52p | 545.12p | 231.52p | 363.17p | 65640 |
15/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
14/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 572 |
11/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 69 |
10/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
09/05/2018 | 208.82p | 208.82p | 186.13p | 208.82p | 1182 |
08/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
04/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 617 |
03/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 516 |
02/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 661 |
01/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
30/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 207 |
27/04/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 606 |
26/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
25/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
24/04/2018 | 208.82p | 208.82p | 190.67p | 208.82p | 508 |
23/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 214 |
20/04/2018 | 199.74p | 208.82p | 199.74p | 208.82p | 2333 |
19/04/2018 | 199.74p | 199.74p | 199.74p | 199.74p | 0 |
18/04/2018 | 208.82p | 208.82p | 181.59p | 199.74p | 964 |
17/04/2018 | 208.82p | 208.82p | 203.38p | 208.82p | 23 |
16/04/2018 | 199.74p | 208.82p | 181.59p | 208.82p | 2856 |
13/04/2018 | 208.82p | 215.72p | 181.59p | 190.67p | 482 |
12/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
11/04/2018 | 208.82p | 212.27p | 208.82p | 208.82p | 233 |
10/04/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 246 |
09/04/2018 | 208.82p | 213.04p | 208.82p | 208.82p | 922 |
06/04/2018 | 208.82p | 208.82p | 181.59p | 208.82p | 975 |
05/04/2018 | 208.82p | 213.18p | 199.74p | 208.82p | 311 |
04/04/2018 | 208.82p | 214.27p | 199.74p | 208.82p | 881 |
03/04/2018 | 190.67p | 214.27p | 190.67p | 208.82p | 2780 |
29/03/2018 | 272.38p | 272.38p | 181.22p | 190.67p | 12573 |
28/03/2018 | 272.38p | 283.27p | 272.38p | 272.38p | 174 |
27/03/2018 | 299.62p | 299.62p | 272.38p | 272.38p | 606 |
26/03/2018 | 299.62p | 299.62p | 299.62p | 299.62p | 0 |
23/03/2018 | 299.62p | 308.70p | 290.54p | 299.62p | 1010 |
22/03/2018 | 299.62p | 308.70p | 299.62p | 299.62p | 220 |
21/03/2018 | 345.01p | 345.01p | 290.54p | 299.62p | 3756 |
20/03/2018 | 381.33p | 381.33p | 326.86p | 345.01p | 743 |
19/03/2018 | 381.33p | 381.33p | 381.33p | 381.33p | 0 |
16/03/2018 | 381.33p | 381.33p | 363.54p | 381.33p | 436 |
15/03/2018 | 408.57p | 408.57p | 362.81p | 381.33p | 1278 |
14/03/2018 | 408.57p | 408.57p | 385.33p | 408.57p | 2114 |
13/03/2018 | 408.57p | 408.57p | 408.57p | 408.57p | 0 |
12/03/2018 | 408.57p | 408.57p | 408.57p | 408.57p | 0 |
09/03/2018 | 415.83p | 415.83p | 392.59p | 408.57p | 551 |
08/03/2018 | 415.83p | 415.83p | 415.83p | 415.83p | 0 |
07/03/2018 | 444.89p | 444.89p | 403.12p | 415.83p | 783 |
06/03/2018 | 444.89p | 462.68p | 444.89p | 444.89p | 44 |
05/03/2018 | 444.89p | 464.86p | 421.28p | 444.89p | 123 |
02/03/2018 | 444.89p | 461.23p | 439.44p | 444.89p | 1156 |
01/03/2018 | 490.28p | 490.28p | 444.89p | 444.89p | 716 |
28/02/2018 | 490.28p | 490.28p | 490.28p | 490.28p | 0 |
27/02/2018 | 490.28p | 493.91p | 483.02p | 490.28p | 96 |
26/02/2018 | 490.28p | 490.28p | 472.12p | 490.28p | 275 |
23/02/2018 | 481.20p | 490.28p | 481.20p | 490.28p | 165 |
22/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
21/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
20/02/2018 | 481.20p | 481.20p | 472.13p | 481.20p | 28 |
19/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
16/02/2018 | 490.28p | 490.28p | 476.12p | 481.20p | 433 |
15/02/2018 | 490.28p | 497.54p | 476.12p | 490.28p | 173 |
14/02/2018 | 490.28p | 490.28p | 490.28p | 490.28p | 0 |
13/02/2018 | 526.60p | 526.60p | 435.81p | 490.28p | 3024 |
12/02/2018 | 599.23p | 599.23p | 584.71p | 599.23p | 203 |
09/02/2018 | 599.23p | 599.23p | 599.23p | 599.23p | 0 |
08/02/2018 | 599.23p | 599.23p | 599.23p | 599.23p | 0 |
07/02/2018 | 599.23p | 617.39p | 599.23p | 599.23p | 810 |
06/02/2018 | 572.00p | 599.23p | 545.48p | 599.23p | 615 |
05/02/2018 | 653.71p | 653.71p | 599.23p | 599.23p | 633 |
02/02/2018 | 653.71p | 653.71p | 653.71p | 653.71p | 0 |
01/02/2018 | 662.79p | 662.79p | 641.04p | 653.71p | 138 |
31/01/2018 | 662.79p | 662.79p | 662.79p | 662.79p | 0 |
30/01/2018 | 662.79p | 662.79p | 641.04p | 662.79p | 28 |
29/01/2018 | 662.79p | 686.40p | 639.55p | 662.79p | 1517 |
26/01/2018 | 662.79p | 670.92p | 662.79p | 662.79p | 551 |
25/01/2018 | 626.47p | 715.45p | 626.47p | 662.79p | 2090 |
24/01/2018 | 608.31p | 608.31p | 608.31p | 608.31p | 0 |
23/01/2018 | 572.00p | 617.39p | 572.00p | 608.31p | 1071 |
22/01/2018 | 572.00p | 572.00p | 566.91p | 572.00p | 374 |
19/01/2018 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
18/01/2018 | 590.15p | 613.76p | 572.00p | 572.00p | 300 |
17/01/2018 | 626.47p | 626.47p | 590.15p | 590.15p | 244 |
16/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
15/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
12/01/2018 | 626.47p | 631.56p | 626.47p | 626.47p | 79 |
11/01/2018 | 626.47p | 635.19p | 608.31p | 626.47p | 1199 |
10/01/2018 | 626.47p | 626.47p | 601.96p | 626.47p | 743 |
09/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
08/01/2018 | 608.31p | 653.35p | 608.31p | 626.47p | 1286 |
05/01/2018 | 608.31p | 608.31p | 608.31p | 608.31p | 0 |
04/01/2018 | 590.15p | 608.31p | 564.73p | 608.31p | 314 |
03/01/2018 | 590.15p | 590.15p | 590.15p | 590.15p | 0 |
02/01/2018 | 572.00p | 598.87p | 572.00p | 590.15p | 257 |
29/12/2017 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
28/12/2017 | 562.92p | 580.71p | 562.92p | 572.00p | 207 |
27/12/2017 | 562.92p | 562.92p | 545.48p | 562.92p | 117 |
22/12/2017 | 562.92p | 562.92p | 562.92p | 562.92p | 0 |
21/12/2017 | 553.84p | 577.44p | 553.84p | 562.92p | 496 |
20/12/2017 | 553.84p | 553.84p | 553.84p | 553.84p | 0 |
19/12/2017 | 553.84p | 553.84p | 553.84p | 553.84p | 0 |
18/12/2017 | 562.92p | 562.92p | 546.57p | 553.84p | 886 |
15/12/2017 | 572.00p | 572.00p | 562.92p | 562.92p | 55 |
14/12/2017 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
13/12/2017 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
12/12/2017 | 635.55p | 635.55p | 563.28p | 572.00p | 3245 |
11/12/2017 | 635.55p | 646.45p | 635.55p | 635.55p | 138 |
08/12/2017 | 635.55p | 635.55p | 626.48p | 635.55p | 124 |
07/12/2017 | 635.55p | 635.55p | 626.48p | 635.55p | 44 |
06/12/2017 | 662.79p | 662.79p | 635.55p | 635.55p | 688 |
05/12/2017 | 662.79p | 671.87p | 662.79p | 671.87p | 55 |
04/12/2017 | 662.79p | 662.79p | 662.79p | 662.79p | 0 |
01/12/2017 | 671.87p | 671.87p | 662.79p | 662.79p | 0 |
30/11/2017 | 671.87p | 671.87p | 671.87p | 671.87p | 0 |
29/11/2017 | 690.03p | 704.55p | 653.71p | 671.87p | 692 |
28/11/2017 | 690.03p | 690.03p | 690.03p | 690.03p | 0 |
27/11/2017 | 690.03p | 690.03p | 690.03p | 690.03p | 0 |
24/11/2017 | 690.03p | 690.03p | 690.03p | 690.03p | 0 |
23/11/2017 | 690.03p | 690.03p | 690.03p | 690.03p | 0 |
22/11/2017 | 690.03p | 708.19p | 653.71p | 690.03p | 111 |
21/11/2017 | 690.03p | 690.03p | 668.24p | 690.03p | 182 |
20/11/2017 | 690.03p | 704.55p | 690.03p | 690.03p | 28 |
17/11/2017 | 690.03p | 708.19p | 690.03p | 690.03p | 0 |
16/11/2017 | 708.19p | 708.19p | 707.82p | 708.19p | 113 |
15/11/2017 | 708.19p | 708.19p | 690.03p | 708.19p | 288428 |
14/11/2017 | 708.19p | 708.19p | 690.03p | 708.19p | 51 |
13/11/2017 | 708.19p | 726.34p | 708.19p | 726.34p | 28 |
10/11/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
09/11/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
08/11/2017 | 726.34p | 726.34p | 708.19p | 708.19p | 0 |
07/11/2017 | 726.34p | 726.34p | 726.34p | 726.34p | 0 |
06/11/2017 | 726.34p | 726.34p | 726.34p | 726.34p | 0 |
03/11/2017 | 744.50p | 744.50p | 699.47p | 726.34p | 771 |
02/11/2017 | 744.50p | 744.50p | 744.50p | 744.50p | 0 |
01/11/2017 | 817.14p | 817.14p | 726.34p | 744.50p | 1381 |
31/10/2017 | 817.14p | 817.14p | 770.29p | 817.14p | 80 |
30/10/2017 | 817.14p | 817.14p | 817.14p | 817.14p | 0 |
27/10/2017 | 817.14p | 817.14p | 817.14p | 817.14p | 0 |
26/10/2017 | 817.14p | 817.14p | 817.14p | 817.14p | 0 |
25/10/2017 | 817.14p | 817.14p | 817.14p | 817.14p | 0 |
24/10/2017 | 817.14p | 817.14p | 817.14p | 817.14p | 0 |
23/10/2017 | 835.30p | 849.82p | 817.14p | 817.14p | 235 |
20/10/2017 | 862.53p | 862.53p | 762.66p | 835.30p | 217 |
19/10/2017 | 862.53p | 862.53p | 862.53p | 862.53p | 0 |
18/10/2017 | 862.53p | 862.53p | 817.14p | 862.53p | 57 |
17/10/2017 | 862.53p | 862.53p | 835.30p | 862.53p | 413 |
16/10/2017 | 817.14p | 871.61p | 817.14p | 862.53p | 557 |
13/10/2017 | 708.19p | 844.38p | 708.19p | 817.14p | 2511 |
12/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
11/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 55 |
10/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
09/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 326 |
06/10/2017 | 708.19p | 726.34p | 708.19p | 708.19p | 0 |
05/10/2017 | 708.19p | 726.34p | 708.19p | 726.34p | 55 |
04/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
03/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
02/10/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
29/09/2017 | 708.19p | 726.34p | 708.19p | 708.19p | 28 |
28/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 3 |
27/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 330 |
26/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
25/09/2017 | 708.19p | 726.34p | 708.19p | 708.19p | 28 |
22/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 0 |
21/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 468 |
20/09/2017 | 708.19p | 708.19p | 708.19p | 708.19p | 826 |
19/09/2017 | 744.50p | 744.50p | 708.19p | 708.19p | 83 |
18/09/2017 | 780.82p | 798.98p | 744.50p | 744.50p | 480 |
15/09/2017 | 798.98p | 798.98p | 798.98p | 798.98p | 0 |
14/09/2017 | 798.98p | 798.98p | 798.98p | 798.98p | 0 |
13/09/2017 | 798.98p | 798.98p | 798.98p | 798.98p | 0 |
12/09/2017 | 798.98p | 798.98p | 798.98p | 798.98p | 243 |
11/09/2017 | 798.98p | 798.98p | 798.98p | 798.98p | 0 |
08/09/2017 | 798.98p | 798.98p | 780.82p | 798.98p | 638 |
07/09/2017 | 798.98p | 835.30p | 798.98p | 798.98p | 3 |
06/09/2017 | 844.38p | 844.38p | 835.30p | 835.30p | 669 |
05/09/2017 | 771.74p | 844.38p | 771.74p | 844.38p | 645 |
04/09/2017 | 771.74p | 771.74p | 771.74p | 771.74p | 0 |
01/09/2017 | 776.28p | 776.28p | 771.74p | 771.74p | 0 |
31/08/2017 | 776.28p | 776.28p | 776.28p | 776.28p | 81 |
30/08/2017 | 776.28p | 776.28p | 776.28p | 776.28p | 0 |
29/08/2017 | 785.36p | 785.36p | 753.58p | 776.28p | 1843 |
25/08/2017 | 785.36p | 785.36p | 785.36p | 785.36p | 83 |
24/08/2017 | 789.90p | 789.90p | 785.36p | 785.36p | 0 |
23/08/2017 | 803.52p | 803.52p | 789.90p | 789.90p | 108 |
22/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 0 |
21/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 1 |
18/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 6 |
17/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 0 |
16/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 0 |
15/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 8 |
14/08/2017 | 803.52p | 803.52p | 803.52p | 803.52p | 0 |
11/08/2017 | 826.22p | 826.22p | 803.52p | 803.52p | 0 |
10/08/2017 | 826.22p | 826.22p | 826.22p | 826.22p | 0 |
09/08/2017 | 826.22p | 826.22p | 826.22p | 826.22p | 0 |
08/08/2017 | 826.22p | 826.22p | 826.22p | 826.22p | 69 |
07/08/2017 | 835.30p | 835.30p | 826.22p | 826.22p | 213 |
04/08/2017 | 835.30p | 835.30p | 835.30p | 835.30p | 437 |
03/08/2017 | 835.30p | 835.30p | 835.30p | 835.30p | 0 |
*Close Price adjusted for both dividends and splits