Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2017 | 215.00p | 217.62p | 210.00p | 213.00p | 147531 |
20/10/2017 | 207.50p | 230.00p | 207.00p | 214.50p | 772794 |
19/10/2017 | 256.00p | 260.00p | 247.50p | 254.00p | 126549 |
18/10/2017 | 259.00p | 274.00p | 255.00p | 257.00p | 266175 |
17/10/2017 | 269.00p | 269.00p | 255.00p | 259.00p | 337024 |
16/10/2017 | 291.50p | 294.00p | 270.00p | 271.50p | 283460 |
13/10/2017 | 290.00p | 302.50p | 276.50p | 291.50p | 345639 |
12/10/2017 | 266.00p | 286.50p | 263.00p | 286.50p | 10250 |
11/10/2017 | 322.50p | 326.00p | 274.00p | 276.00p | 1173525 |
10/10/2017 | 342.50p | 358.00p | 315.50p | 315.50p | 184472 |
09/10/2017 | 132.50p | 328.00p | 132.50p | 328.00p | 279473 |
06/10/2017 | 58.50p | 58.50p | 54.00p | 56.00p | 111263 |
05/10/2017 | 60.50p | 60.50p | 57.00p | 58.50p | 111315 |
04/10/2017 | 60.00p | 61.50p | 60.00p | 60.50p | 1500 |
03/10/2017 | 64.00p | 64.00p | 58.00p | 60.00p | 147637 |
02/10/2017 | 65.50p | 65.50p | 60.25p | 64.00p | 107142 |
29/09/2017 | 65.50p | 65.50p | 65.00p | 65.50p | 106534 |
28/09/2017 | 67.00p | 67.00p | 62.50p | 65.50p | 233155 |
27/09/2017 | 68.00p | 68.50p | 66.50p | 66.50p | 81912 |
26/09/2017 | 70.50p | 70.50p | 65.50p | 68.00p | 248111 |
25/09/2017 | 74.50p | 75.50p | 69.00p | 70.50p | 98900 |
22/09/2017 | 71.50p | 77.00p | 71.50p | 74.50p | 231791 |
21/09/2017 | 74.50p | 75.50p | 67.75p | 71.50p | 592586 |
20/09/2017 | 81.00p | 84.00p | 73.50p | 73.50p | 617753 |
19/09/2017 | 85.50p | 85.50p | 84.00p | 84.00p | 599 |
18/09/2017 | 88.50p | 101.87p | 66.50p | 85.00p | 1716124 |
15/09/2017 | 71.00p | 76.00p | 65.50p | 66.50p | 1005174 |
14/09/2017 | 75.50p | 93.00p | 70.50p | 70.50p | 3752546 |
13/09/2017 | 53.50p | 74.50p | 50.50p | 72.50p | 1530524 |
12/09/2017 | 72.50p | 71.00p | 49.75p | 53.50p | 2020950 |
11/09/2017 | 61.00p | 68.50p | 46.25p | 68.50p | 131503 |
08/09/2017 | 233.50p | 233.50p | 216.50p | 220.00p | 119852 |
07/09/2017 | 236.50p | 236.50p | 227.50p | 233.50p | 80366 |
06/09/2017 | 233.50p | 240.50p | 233.50p | 236.50p | 80258 |
05/09/2017 | 231.50p | 240.00p | 229.50p | 233.50p | 71005 |
04/09/2017 | 229.00p | 236.00p | 229.00p | 231.50p | 59359 |
01/09/2017 | 228.50p | 230.00p | 227.50p | 229.00p | 33834 |
31/08/2017 | 233.00p | 233.00p | 225.00p | 228.50p | 15654 |
30/08/2017 | 226.50p | 234.00p | 224.00p | 233.00p | 35450 |
29/08/2017 | 229.50p | 230.00p | 220.00p | 225.00p | 44638 |
25/08/2017 | 225.00p | 233.50p | 225.00p | 229.50p | 91744 |
24/08/2017 | 231.00p | 232.50p | 225.00p | 225.00p | 42790 |
23/08/2017 | 232.00p | 233.00p | 226.00p | 231.00p | 21360 |
22/08/2017 | 233.50p | 236.00p | 228.50p | 232.00p | 23648 |
21/08/2017 | 247.50p | 248.50p | 235.50p | 236.00p | 23199 |
18/08/2017 | 250.00p | 251.00p | 247.50p | 247.50p | 5383 |
17/08/2017 | 257.50p | 257.50p | 250.00p | 250.00p | 13386 |
16/08/2017 | 256.00p | 257.50p | 255.00p | 257.50p | 13151 |
15/08/2017 | 246.00p | 255.00p | 246.00p | 255.00p | 5553 |
14/08/2017 | 250.00p | 250.00p | 247.00p | 247.00p | 3250 |
11/08/2017 | 250.00p | 250.00p | 241.50p | 243.50p | 26340 |
10/08/2017 | 255.00p | 261.00p | 250.00p | 250.00p | 68418 |
09/08/2017 | 235.00p | 250.00p | 235.00p | 250.00p | 12950 |
08/08/2017 | 235.00p | 237.50p | 233.00p | 235.00p | 42226 |
07/08/2017 | 236.00p | 236.00p | 229.00p | 233.50p | 17453 |
04/08/2017 | 237.00p | 238.00p | 233.50p | 236.00p | 10516 |
03/08/2017 | 240.00p | 240.50p | 235.00p | 237.00p | 9957 |
02/08/2017 | 235.50p | 241.50p | 234.00p | 240.00p | 39637 |
01/08/2017 | 236.50p | 238.50p | 235.50p | 235.50p | 13068 |
31/07/2017 | 248.00p | 248.00p | 236.00p | 236.50p | 17699 |
28/07/2017 | 254.00p | 254.00p | 248.00p | 248.00p | 9307 |
27/07/2017 | 239.50p | 254.00p | 239.50p | 254.00p | 38259 |
26/07/2017 | 259.50p | 259.50p | 237.50p | 239.50p | 64311 |
25/07/2017 | 267.00p | 267.00p | 256.00p | 259.50p | 26875 |
24/07/2017 | 277.50p | 277.50p | 266.50p | 267.00p | 20689 |
21/07/2017 | 276.50p | 278.50p | 275.00p | 277.50p | 16595 |
20/07/2017 | 279.50p | 279.50p | 272.00p | 276.50p | 22314 |
19/07/2017 | 280.00p | 280.00p | 276.00p | 279.50p | 11212 |
18/07/2017 | 270.00p | 285.50p | 269.00p | 280.00p | 47728 |
17/07/2017 | 264.00p | 272.00p | 264.00p | 270.00p | 25414 |
14/07/2017 | 253.50p | 268.50p | 253.50p | 264.00p | 115269 |
13/07/2017 | 253.50p | 257.50p | 253.50p | 253.50p | 31500 |
12/07/2017 | 260.00p | 264.50p | 252.50p | 253.50p | 35371 |
11/07/2017 | 266.50p | 274.00p | 260.00p | 260.00p | 40750 |
10/07/2017 | 265.00p | 274.00p | 265.00p | 266.50p | 35894 |
07/07/2017 | 272.00p | 273.50p | 263.50p | 265.00p | 42087 |
06/07/2017 | 244.00p | 280.50p | 244.00p | 272.00p | 79905 |
05/07/2017 | 236.50p | 250.50p | 235.00p | 245.00p | 47250 |
04/07/2017 | 244.50p | 244.50p | 235.00p | 235.00p | 1728 |
03/07/2017 | 275.00p | 276.00p | 240.00p | 244.50p | 172147 |
30/06/2017 | 276.50p | 292.50p | 269.00p | 270.50p | 144250 |
29/06/2017 | 241.50p | 280.00p | 241.50p | 276.50p | 122579 |
28/06/2017 | 228.50p | 245.50p | 228.50p | 241.50p | 109801 |
27/06/2017 | 213.50p | 232.50p | 212.50p | 228.50p | 84930 |
26/06/2017 | 199.50p | 217.00p | 199.50p | 212.50p | 88989 |
23/06/2017 | 199.50p | 199.50p | 197.00p | 199.50p | 29221 |
22/06/2017 | 210.00p | 211.50p | 189.50p | 199.50p | 0 |
21/06/2017 | 222.50p | 222.50p | 211.50p | 211.50p | 0 |
20/06/2017 | 226.00p | 226.00p | 222.50p | 222.50p | 0 |
19/06/2017 | 226.50p | 228.50p | 226.00p | 226.00p | 0 |
16/06/2017 | 229.00p | 232.94p | 225.00p | 226.50p | 31442 |
15/06/2017 | 241.00p | 241.80p | 225.00p | 229.00p | 31549 |
14/06/2017 | 226.50p | 245.00p | 225.00p | 241.00p | 45709 |
13/06/2017 | 227.50p | 231.40p | 213.57p | 225.50p | 122855 |
12/06/2017 | 241.50p | 241.50p | 224.00p | 227.50p | 93117 |
09/06/2017 | 243.50p | 245.01p | 235.00p | 241.50p | 23687 |
08/06/2017 | 240.00p | 246.00p | 238.40p | 243.50p | 36656 |
07/06/2017 | 245.00p | 248.00p | 236.50p | 240.00p | 68428 |
06/06/2017 | 254.00p | 254.00p | 237.00p | 245.00p | 88973 |
05/06/2017 | 264.50p | 264.50p | 252.00p | 253.00p | 34055 |
02/06/2017 | 252.00p | 266.90p | 252.00p | 264.50p | 44122 |
01/06/2017 | 252.50p | 254.00p | 240.00p | 251.50p | 61557 |
31/05/2017 | 267.50p | 267.50p | 249.50p | 252.50p | 44980 |
30/05/2017 | 277.50p | 278.00p | 266.00p | 267.50p | 41241 |
26/05/2017 | 276.00p | 278.00p | 271.50p | 277.50p | 73253 |
25/05/2017 | 273.50p | 285.00p | 272.20p | 276.00p | 46535 |
24/05/2017 | 284.50p | 285.50p | 273.50p | 273.50p | 49299 |
23/05/2017 | 274.50p | 294.40p | 272.40p | 286.50p | 104038 |
22/05/2017 | 260.00p | 279.25p | 258.60p | 272.00p | 85757 |
19/05/2017 | 259.00p | 260.99p | 255.00p | 259.00p | 35280 |
18/05/2017 | 257.50p | 260.75p | 255.16p | 259.00p | 28786 |
17/05/2017 | 266.50p | 267.00p | 256.10p | 257.50p | 34451 |
16/05/2017 | 268.50p | 271.00p | 266.10p | 266.50p | 31082 |
15/05/2017 | 273.50p | 279.00p | 265.40p | 268.50p | 89424 |
12/05/2017 | 246.00p | 276.60p | 245.00p | 273.50p | 214350 |
11/05/2017 | 249.00p | 249.60p | 232.00p | 246.00p | 222096 |
10/05/2017 | 256.00p | 256.00p | 248.00p | 250.00p | 50383 |
09/05/2017 | 264.75p | 264.75p | 248.00p | 256.00p | 169388 |
08/05/2017 | 278.00p | 278.00p | 267.10p | 268.50p | 34586 |
05/05/2017 | 287.50p | 289.00p | 272.00p | 278.00p | 118165 |
04/05/2017 | 289.50p | 289.50p | 282.50p | 287.50p | 39181 |
03/05/2017 | 292.00p | 293.20p | 287.50p | 289.50p | 20599 |
02/05/2017 | 292.00p | 293.00p | 290.00p | 292.00p | 26579 |
28/04/2017 | 299.50p | 299.50p | 290.11p | 292.00p | 64805 |
27/04/2017 | 294.50p | 303.00p | 294.50p | 299.50p | 67606 |
26/04/2017 | 300.50p | 300.50p | 290.00p | 294.50p | 36392 |
25/04/2017 | 303.50p | 303.50p | 292.01p | 300.50p | 25782 |
24/04/2017 | 311.50p | 311.80p | 300.00p | 303.50p | 91367 |
21/04/2017 | 312.50p | 316.25p | 298.00p | 311.50p | 115463 |
20/04/2017 | 295.50p | 317.00p | 295.50p | 312.50p | 74673 |
19/04/2017 | 292.50p | 297.00p | 276.20p | 295.50p | 90101 |
18/04/2017 | 307.50p | 308.25p | 288.63p | 290.00p | 60906 |
13/04/2017 | 309.50p | 310.11p | 297.40p | 307.50p | 46732 |
12/04/2017 | 317.00p | 322.42p | 307.00p | 309.50p | 62755 |
11/04/2017 | 315.50p | 322.08p | 312.75p | 317.00p | 63821 |
10/04/2017 | 310.50p | 320.00p | 310.50p | 315.50p | 56887 |
07/04/2017 | 312.00p | 328.00p | 310.50p | 310.50p | 137027 |
06/04/2017 | 287.50p | 318.00p | 287.50p | 312.00p | 164403 |
05/04/2017 | 290.00p | 294.00p | 273.00p | 287.50p | 251556 |
04/04/2017 | 318.00p | 340.00p | 290.00p | 291.50p | 563000 |
03/04/2017 | 287.50p | 319.25p | 283.50p | 312.50p | 457570 |
31/03/2017 | 270.00p | 290.00p | 270.00p | 287.50p | 274041 |
30/03/2017 | 260.50p | 271.20p | 260.50p | 270.00p | 153973 |
29/03/2017 | 260.00p | 264.00p | 258.77p | 260.50p | 67357 |
28/03/2017 | 250.00p | 263.00p | 250.00p | 260.00p | 148801 |
27/03/2017 | 252.50p | 270.00p | 231.00p | 250.50p | 333644 |
24/03/2017 | 213.50p | 236.40p | 213.50p | 232.50p | 199363 |
23/03/2017 | 215.00p | 215.00p | 208.00p | 213.50p | 36983 |
22/03/2017 | 221.50p | 221.50p | 210.00p | 215.00p | 59372 |
21/03/2017 | 223.50p | 224.00p | 220.00p | 221.50p | 19271 |
20/03/2017 | 219.00p | 229.00p | 219.00p | 223.50p | 25418 |
17/03/2017 | 219.00p | 229.99p | 212.94p | 218.50p | 25115 |
16/03/2017 | 223.50p | 224.00p | 215.00p | 219.00p | 70381 |
15/03/2017 | 222.50p | 223.80p | 220.00p | 223.50p | 25585 |
14/03/2017 | 230.00p | 230.00p | 217.00p | 219.50p | 27733 |
13/03/2017 | 229.00p | 230.00p | 220.00p | 230.00p | 51170 |
10/03/2017 | 234.50p | 234.50p | 225.25p | 229.00p | 24674 |
09/03/2017 | 250.50p | 250.50p | 226.00p | 232.00p | 157903 |
08/03/2017 | 246.50p | 253.91p | 245.00p | 250.50p | 18472 |
07/03/2017 | 254.50p | 257.00p | 245.00p | 246.50p | 36508 |
06/03/2017 | 248.50p | 257.25p | 245.11p | 257.00p | 54209 |
03/03/2017 | 257.50p | 258.00p | 240.70p | 245.50p | 41615 |
02/03/2017 | 262.50p | 272.00p | 255.00p | 257.50p | 189212 |
01/03/2017 | 234.50p | 265.00p | 232.11p | 260.00p | 482911 |
28/02/2017 | 223.00p | 235.00p | 222.11p | 232.50p | 106860 |
27/02/2017 | 220.00p | 224.00p | 215.00p | 223.00p | 67448 |
24/02/2017 | 220.50p | 224.94p | 213.40p | 220.00p | 56940 |
23/02/2017 | 201.50p | 226.75p | 187.88p | 220.50p | 156038 |
22/02/2017 | 215.50p | 217.25p | 195.00p | 201.50p | 109026 |
21/02/2017 | 225.50p | 232.49p | 211.50p | 215.50p | 194376 |
20/02/2017 | 217.00p | 229.00p | 217.00p | 225.50p | 235742 |
17/02/2017 | 194.50p | 224.99p | 192.67p | 217.00p | 288635 |
16/02/2017 | 182.50p | 195.00p | 180.00p | 194.50p | 46608 |
15/02/2017 | 190.50p | 190.50p | 178.11p | 182.50p | 118533 |
14/02/2017 | 176.50p | 204.99p | 176.50p | 190.50p | 311658 |
13/02/2017 | 158.00p | 180.00p | 154.00p | 176.50p | 379659 |
10/02/2017 | 147.00p | 170.00p | 147.00p | 158.00p | 353372 |
09/02/2017 | 147.00p | 149.00p | 147.00p | 147.00p | 19705 |
08/02/2017 | 147.00p | 151.00p | 145.00p | 147.00p | 56881 |
07/02/2017 | 147.00p | 147.40p | 142.00p | 147.00p | 30857 |
06/02/2017 | 141.00p | 149.20p | 137.22p | 147.00p | 117722 |
03/02/2017 | 135.50p | 149.00p | 134.00p | 141.00p | 49198 |
02/02/2017 | 135.50p | 136.25p | 132.75p | 135.50p | 72997 |
01/02/2017 | 139.00p | 139.00p | 131.00p | 135.50p | 44230 |
31/01/2017 | 142.50p | 142.50p | 133.00p | 139.00p | 25746 |
30/01/2017 | 137.50p | 145.00p | 137.50p | 142.50p | 13399 |
27/01/2017 | 141.00p | 141.00p | 130.00p | 137.50p | 113660 |
26/01/2017 | 143.50p | 143.50p | 140.00p | 141.00p | 10033 |
25/01/2017 | 145.50p | 145.50p | 141.00p | 143.50p | 26477 |
24/01/2017 | 147.50p | 147.50p | 142.00p | 145.50p | 5569 |
23/01/2017 | 147.50p | 147.50p | 145.00p | 147.50p | 8916 |
20/01/2017 | 145.50p | 147.50p | 145.00p | 147.50p | 10641 |
19/01/2017 | 140.50p | 145.00p | 140.00p | 145.00p | 38750 |
18/01/2017 | 145.50p | 145.50p | 139.79p | 140.50p | 29227 |
17/01/2017 | 145.50p | 146.10p | 142.00p | 145.50p | 31768 |
16/01/2017 | 149.00p | 149.40p | 144.00p | 145.50p | 44846 |
13/01/2017 | 149.50p | 150.60p | 145.00p | 149.00p | 44610 |
12/01/2017 | 152.50p | 152.50p | 146.35p | 149.50p | 37440 |
11/01/2017 | 146.00p | 154.00p | 146.00p | 152.00p | 94599 |
10/01/2017 | 140.00p | 148.02p | 138.40p | 146.00p | 87394 |
*Close Price adjusted for both dividends and splits