Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2017 | 395.00p | 405.00p | 395.00p | 405.00p | 30414 |
22/06/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
21/06/2017 | 405.00p | 405.00p | 395.00p | 395.00p | 0 |
20/06/2017 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
19/06/2017 | 385.00p | 407.50p | 385.00p | 405.00p | 0 |
16/06/2017 | 382.50p | 394.50p | 375.50p | 385.00p | 7940 |
15/06/2017 | 362.50p | 395.00p | 362.50p | 380.00p | 23429 |
14/06/2017 | 337.50p | 363.00p | 337.50p | 362.50p | 15283 |
13/06/2017 | 337.50p | 337.50p | 332.10p | 337.50p | 2200 |
12/06/2017 | 337.50p | 337.50p | 331.65p | 337.50p | 5293 |
09/06/2017 | 340.00p | 340.00p | 335.00p | 337.50p | 5000 |
08/06/2017 | 345.00p | 345.00p | 335.00p | 342.50p | 3105 |
07/06/2017 | 345.00p | 345.00p | 335.50p | 345.00p | 2850 |
06/06/2017 | 365.00p | 365.00p | 336.00p | 345.00p | 1125 |
05/06/2017 | 367.50p | 367.50p | 355.00p | 365.00p | 5912 |
02/06/2017 | 367.50p | 367.50p | 362.00p | 367.50p | 500 |
01/06/2017 | 367.50p | 379.75p | 367.50p | 367.50p | 1215 |
31/05/2017 | 380.00p | 380.00p | 367.50p | 367.50p | 2760 |
30/05/2017 | 357.50p | 400.00p | 357.50p | 380.00p | 18246 |
26/05/2017 | 345.00p | 365.00p | 345.00p | 357.50p | 5246 |
25/05/2017 | 337.50p | 354.50p | 335.00p | 345.00p | 1474 |
24/05/2017 | 335.00p | 344.80p | 332.00p | 337.50p | 583 |
23/05/2017 | 322.50p | 340.00p | 322.50p | 335.00p | 2200 |
22/05/2017 | 322.50p | 330.00p | 320.00p | 322.50p | 788 |
19/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
18/05/2017 | 322.50p | 330.00p | 322.50p | 322.50p | 8763 |
17/05/2017 | 322.50p | 322.50p | 318.00p | 322.50p | 4790 |
16/05/2017 | 309.00p | 322.50p | 309.00p | 322.50p | 3262 |
15/05/2017 | 309.00p | 309.50p | 309.00p | 309.00p | 400 |
12/05/2017 | 307.50p | 309.90p | 307.50p | 309.00p | 11279 |
11/05/2017 | 307.50p | 307.50p | 305.80p | 307.50p | 3131 |
10/05/2017 | 325.00p | 325.00p | 305.00p | 307.50p | 7338 |
09/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/05/2017 | 322.50p | 327.00p | 321.00p | 325.00p | 4860 |
05/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
04/05/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
03/05/2017 | 322.50p | 327.00p | 322.50p | 322.50p | 304 |
02/05/2017 | 330.00p | 330.00p | 322.50p | 322.50p | 3255 |
28/04/2017 | 332.50p | 340.00p | 326.62p | 330.00p | 7495 |
27/04/2017 | 310.00p | 335.00p | 310.00p | 335.00p | 16964 |
26/04/2017 | 312.50p | 320.00p | 310.00p | 310.00p | 5621 |
25/04/2017 | 310.00p | 319.70p | 305.50p | 312.50p | 3786 |
24/04/2017 | 310.00p | 320.00p | 302.00p | 310.00p | 2750 |
21/04/2017 | 302.50p | 315.00p | 297.50p | 310.00p | 5029 |
20/04/2017 | 302.50p | 308.35p | 295.50p | 302.50p | 6975 |
19/04/2017 | 305.00p | 309.50p | 278.75p | 302.50p | 368595 |
18/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 262 |
13/04/2017 | 305.00p | 308.00p | 300.00p | 305.00p | 39984 |
12/04/2017 | 305.00p | 307.00p | 305.00p | 305.00p | 740 |
11/04/2017 | 305.00p | 308.00p | 300.20p | 305.00p | 3463 |
10/04/2017 | 307.50p | 308.00p | 305.00p | 305.00p | 20656 |
07/04/2017 | 307.50p | 309.00p | 305.00p | 307.50p | 4235 |
06/04/2017 | 307.50p | 308.00p | 305.00p | 307.50p | 31341 |
05/04/2017 | 312.50p | 312.50p | 305.50p | 307.50p | 1500 |
04/04/2017 | 312.50p | 312.50p | 305.50p | 312.50p | 14212 |
03/04/2017 | 312.50p | 312.50p | 310.00p | 312.50p | 7091 |
31/03/2017 | 312.50p | 312.50p | 305.00p | 312.50p | 4114 |
30/03/2017 | 312.50p | 312.50p | 311.00p | 312.50p | 2310 |
29/03/2017 | 312.50p | 312.65p | 305.00p | 312.50p | 11811 |
28/03/2017 | 312.50p | 312.95p | 312.50p | 312.50p | 2859 |
27/03/2017 | 307.50p | 317.00p | 305.50p | 312.50p | 14051 |
24/03/2017 | 307.50p | 310.00p | 307.50p | 307.50p | 24007 |
23/03/2017 | 315.00p | 317.00p | 307.50p | 307.50p | 30975 |
22/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 1926 |
21/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 30 |
20/03/2017 | 315.00p | 315.00p | 310.00p | 315.00p | 818 |
17/03/2017 | 312.50p | 315.00p | 310.00p | 315.00p | 5000 |
16/03/2017 | 312.50p | 315.00p | 312.50p | 312.50p | 3547 |
15/03/2017 | 315.00p | 315.60p | 305.00p | 312.50p | 10313 |
14/03/2017 | 337.50p | 337.50p | 310.00p | 315.00p | 7750 |
13/03/2017 | 337.50p | 337.50p | 327.50p | 337.50p | 156 |
10/03/2017 | 342.50p | 342.50p | 325.00p | 337.50p | 4480 |
09/03/2017 | 342.50p | 344.75p | 335.00p | 342.50p | 2857 |
08/03/2017 | 342.50p | 342.50p | 335.00p | 342.50p | 420 |
07/03/2017 | 342.50p | 345.00p | 335.50p | 342.50p | 1039 |
06/03/2017 | 342.50p | 345.00p | 335.00p | 342.50p | 3531 |
03/03/2017 | 342.50p | 342.50p | 335.00p | 342.50p | 1250 |
02/03/2017 | 342.50p | 345.00p | 335.00p | 342.50p | 2178 |
01/03/2017 | 330.00p | 342.50p | 330.00p | 342.50p | 14000 |
28/02/2017 | 337.50p | 337.50p | 325.00p | 330.00p | 8255 |
27/02/2017 | 347.50p | 347.50p | 330.00p | 337.50p | 7516 |
24/02/2017 | 347.50p | 347.50p | 340.00p | 347.50p | 2000 |
23/02/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
22/02/2017 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
21/02/2017 | 352.50p | 352.50p | 340.70p | 347.50p | 5914 |
20/02/2017 | 352.50p | 356.65p | 345.50p | 352.50p | 2271 |
17/02/2017 | 357.50p | 362.00p | 350.00p | 352.50p | 32049 |
16/02/2017 | 357.50p | 362.00p | 357.50p | 357.50p | 3122 |
15/02/2017 | 372.50p | 372.50p | 350.00p | 357.50p | 18043 |
14/02/2017 | 385.00p | 385.00p | 372.50p | 372.50p | 850 |
13/02/2017 | 387.50p | 388.00p | 385.00p | 385.00p | 1500 |
10/02/2017 | 387.50p | 391.50p | 380.50p | 387.50p | 822 |
09/02/2017 | 387.50p | 392.00p | 378.15p | 387.50p | 5301 |
08/02/2017 | 390.00p | 394.00p | 387.50p | 387.50p | 6063 |
07/02/2017 | 397.50p | 401.10p | 385.00p | 390.00p | 7599 |
06/02/2017 | 397.50p | 401.85p | 397.50p | 397.50p | 5050 |
03/02/2017 | 385.00p | 407.00p | 385.00p | 397.50p | 16053 |
02/02/2017 | 380.00p | 388.00p | 373.71p | 380.00p | 7579 |
01/02/2017 | 380.00p | 388.00p | 380.00p | 380.00p | 638 |
31/01/2017 | 380.00p | 388.00p | 378.00p | 380.00p | 1545 |
30/01/2017 | 380.00p | 388.00p | 377.00p | 380.00p | 4605 |
27/01/2017 | 380.00p | 388.00p | 380.00p | 380.00p | 756 |
26/01/2017 | 380.00p | 388.00p | 380.00p | 380.00p | 500 |
25/01/2017 | 380.00p | 388.00p | 376.00p | 380.00p | 3453 |
24/01/2017 | 380.00p | 388.00p | 380.00p | 380.00p | 12480 |
23/01/2017 | 380.00p | 388.00p | 375.60p | 380.00p | 7815 |
20/01/2017 | 380.00p | 388.00p | 380.00p | 380.00p | 1000 |
19/01/2017 | 380.00p | 388.00p | 371.00p | 380.00p | 5550 |
18/01/2017 | 380.00p | 388.00p | 375.60p | 380.00p | 10109 |
17/01/2017 | 385.00p | 388.00p | 375.00p | 380.00p | 2480 |
16/01/2017 | 385.00p | 385.00p | 380.60p | 385.00p | 379 |
13/01/2017 | 385.00p | 392.00p | 380.60p | 385.00p | 1582 |
12/01/2017 | 385.00p | 388.00p | 378.00p | 385.00p | 8117 |
11/01/2017 | 380.00p | 390.00p | 380.00p | 385.00p | 1768 |
10/01/2017 | 392.50p | 392.50p | 375.00p | 382.50p | 7494 |
09/01/2017 | 420.00p | 420.00p | 382.00p | 392.50p | 9418 |
06/01/2017 | 420.00p | 425.00p | 415.00p | 422.50p | 9353 |
05/01/2017 | 395.00p | 425.00p | 395.00p | 420.00p | 16238 |
04/01/2017 | 390.00p | 398.00p | 390.00p | 395.00p | 6483 |
03/01/2017 | 385.00p | 390.50p | 385.00p | 390.00p | 8350 |
30/12/2016 | 385.00p | 388.90p | 385.00p | 385.00p | 48 |
29/12/2016 | 385.00p | 386.00p | 385.00p | 385.00p | 4518 |
28/12/2016 | 385.00p | 390.00p | 381.00p | 385.00p | 3128 |
23/12/2016 | 382.50p | 390.00p | 382.50p | 385.00p | 3000 |
22/12/2016 | 375.00p | 385.00p | 371.62p | 382.50p | 5700 |
21/12/2016 | 372.50p | 384.75p | 371.00p | 375.00p | 12628 |
20/12/2016 | 352.50p | 380.00p | 352.50p | 372.50p | 6462 |
19/12/2016 | 336.00p | 360.00p | 336.00p | 352.50p | 3950 |
16/12/2016 | 337.50p | 340.00p | 332.10p | 336.00p | 11200 |
15/12/2016 | 335.00p | 344.00p | 334.50p | 337.50p | 12906 |
14/12/2016 | 322.50p | 340.00p | 322.50p | 335.00p | 3867 |
13/12/2016 | 315.00p | 324.50p | 307.12p | 322.50p | 23746 |
12/12/2016 | 292.50p | 325.00p | 292.50p | 315.00p | 21599 |
09/12/2016 | 292.50p | 292.50p | 283.00p | 290.00p | 11000 |
08/12/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 12328 |
07/12/2016 | 282.50p | 294.00p | 282.50p | 292.50p | 4626 |
06/12/2016 | 282.50p | 284.50p | 282.50p | 282.50p | 2472 |
05/12/2016 | 290.00p | 294.00p | 277.00p | 282.50p | 13599 |
02/12/2016 | 290.00p | 292.64p | 290.00p | 290.00p | 7500 |
01/12/2016 | 290.00p | 292.65p | 282.00p | 290.00p | 1804 |
30/11/2016 | 292.50p | 294.66p | 280.00p | 290.00p | 2600 |
29/11/2016 | 295.00p | 300.00p | 283.00p | 292.50p | 7643 |
28/11/2016 | 295.00p | 295.00p | 287.00p | 295.00p | 7 |
25/11/2016 | 293.50p | 300.00p | 293.50p | 295.00p | 3500 |
24/11/2016 | 310.00p | 310.00p | 288.00p | 293.50p | 51027 |
23/11/2016 | 312.50p | 312.50p | 300.25p | 310.00p | 6500 |
22/11/2016 | 312.50p | 312.50p | 308.00p | 312.50p | 7952 |
21/11/2016 | 297.50p | 312.50p | 297.50p | 312.50p | 17999 |
18/11/2016 | 297.50p | 300.00p | 297.50p | 297.50p | 19993 |
17/11/2016 | 297.50p | 301.10p | 296.75p | 297.50p | 14539 |
16/11/2016 | 310.00p | 310.00p | 296.75p | 297.50p | 8287 |
15/11/2016 | 310.00p | 310.00p | 309.98p | 310.00p | 959 |
14/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 1120 |
11/11/2016 | 320.00p | 320.00p | 307.00p | 310.00p | 6192 |
10/11/2016 | 320.00p | 320.00p | 315.00p | 320.00p | 13932 |
09/11/2016 | 320.00p | 320.00p | 310.00p | 320.00p | 3731 |
08/11/2016 | 320.00p | 325.00p | 320.00p | 320.00p | 13896 |
07/11/2016 | 317.50p | 323.50p | 317.50p | 320.00p | 459 |
04/11/2016 | 302.50p | 320.00p | 302.50p | 317.50p | 106669 |
03/11/2016 | 292.50p | 305.00p | 292.50p | 297.50p | 15278 |
02/11/2016 | 290.00p | 300.00p | 290.00p | 292.50p | 6052 |
01/11/2016 | 292.50p | 294.00p | 290.00p | 290.00p | 3241 |
31/10/2016 | 292.50p | 294.00p | 292.50p | 292.50p | 1020 |
28/10/2016 | 295.00p | 299.65p | 290.00p | 292.50p | 4316 |
27/10/2016 | 295.00p | 299.65p | 290.50p | 295.00p | 2284 |
26/10/2016 | 297.50p | 298.00p | 295.00p | 295.00p | 31 |
25/10/2016 | 297.50p | 298.00p | 297.50p | 297.50p | 500 |
24/10/2016 | 297.50p | 298.00p | 297.50p | 297.50p | 359 |
21/10/2016 | 300.00p | 300.00p | 290.00p | 297.50p | 861 |
20/10/2016 | 300.00p | 300.00p | 292.20p | 300.00p | 246 |
19/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
18/10/2016 | 310.00p | 320.00p | 295.00p | 300.00p | 9123 |
17/10/2016 | 310.00p | 319.40p | 306.00p | 310.00p | 1832 |
14/10/2016 | 292.50p | 300.00p | 292.50p | 295.00p | 1480 |
13/10/2016 | 260.00p | 300.00p | 260.00p | 292.50p | 14507 |
12/10/2016 | 292.50p | 292.50p | 245.00p | 260.00p | 11482 |
11/10/2016 | 310.00p | 310.00p | 290.00p | 292.50p | 7570 |
10/10/2016 | 322.50p | 326.40p | 310.00p | 310.00p | 8737 |
07/10/2016 | 322.50p | 325.80p | 321.00p | 322.50p | 6482 |
06/10/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 10 |
05/10/2016 | 335.00p | 335.00p | 320.00p | 322.50p | 3312 |
04/10/2016 | 317.50p | 360.00p | 317.50p | 335.00p | 17276 |
03/10/2016 | 312.50p | 323.80p | 312.50p | 317.50p | 1987 |
30/09/2016 | 310.00p | 324.00p | 310.00p | 312.50p | 5306 |
29/09/2016 | 312.50p | 320.00p | 307.20p | 310.00p | 2552 |
28/09/2016 | 290.00p | 320.00p | 290.00p | 312.50p | 17112 |
27/09/2016 | 262.50p | 295.00p | 262.50p | 290.00p | 20149 |
26/09/2016 | 260.00p | 270.00p | 255.00p | 262.50p | 4804 |
23/09/2016 | 247.50p | 264.00p | 247.50p | 260.00p | 10186 |
22/09/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
21/09/2016 | 267.50p | 273.50p | 240.00p | 247.50p | 8501 |
20/09/2016 | 260.00p | 280.00p | 260.00p | 267.50p | 5156 |
19/09/2016 | 252.50p | 264.70p | 252.50p | 260.00p | 3929 |
16/09/2016 | 252.50p | 259.55p | 245.45p | 252.50p | 1340 |
15/09/2016 | 222.50p | 264.00p | 222.50p | 252.50p | 21268 |
14/09/2016 | 212.50p | 225.00p | 212.50p | 222.50p | 11716 |
13/09/2016 | 190.00p | 212.50p | 190.00p | 212.50p | 20098 |
12/09/2016 | 190.00p | 194.40p | 185.00p | 190.00p | 2831 |
09/09/2016 | 190.00p | 194.40p | 190.00p | 190.00p | 6173 |
08/09/2016 | 174.00p | 194.80p | 174.00p | 190.00p | 77436 |
*Close Price adjusted for both dividends and splits