Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2018 | 192.50p | 192.50p | 186.51p | 192.50p | 26602 |
19/04/2018 | 192.50p | 193.95p | 186.00p | 192.50p | 11772 |
18/04/2018 | 192.50p | 194.50p | 186.00p | 192.50p | 80243 |
17/04/2018 | 192.50p | 195.50p | 185.75p | 192.50p | 49485 |
16/04/2018 | 192.50p | 194.75p | 185.00p | 192.50p | 29073 |
13/04/2018 | 192.50p | 199.00p | 186.25p | 192.50p | 16214 |
12/04/2018 | 192.50p | 195.00p | 186.25p | 192.50p | 21468 |
11/04/2018 | 192.50p | 196.50p | 189.25p | 192.50p | 13146 |
10/04/2018 | 192.50p | 195.50p | 189.25p | 192.50p | 4265 |
09/04/2018 | 192.50p | 195.00p | 189.25p | 192.50p | 4257 |
06/04/2018 | 192.50p | 195.00p | 185.00p | 192.50p | 7241 |
05/04/2018 | 190.00p | 200.00p | 188.00p | 192.50p | 20401 |
04/04/2018 | 185.00p | 193.00p | 185.00p | 190.00p | 15207 |
03/04/2018 | 190.00p | 190.00p | 180.00p | 185.00p | 53664 |
29/03/2018 | 197.50p | 197.50p | 189.47p | 192.50p | 26219 |
28/03/2018 | 200.00p | 200.00p | 191.11p | 197.50p | 14089 |
27/03/2018 | 200.00p | 200.00p | 195.00p | 200.00p | 12664 |
26/03/2018 | 200.00p | 200.00p | 190.00p | 200.00p | 32922 |
23/03/2018 | 201.00p | 201.00p | 195.50p | 200.00p | 24656 |
22/03/2018 | 201.00p | 201.00p | 197.00p | 201.00p | 44702 |
21/03/2018 | 201.00p | 202.60p | 198.11p | 201.00p | 12169 |
20/03/2018 | 201.00p | 204.61p | 197.00p | 201.00p | 484693 |
19/03/2018 | 201.00p | 201.00p | 197.00p | 200.00p | 92199 |
16/03/2018 | 201.00p | 204.00p | 197.00p | 201.00p | 27178 |
15/03/2018 | 200.00p | 200.00p | 195.20p | 200.00p | 22969 |
14/03/2018 | 192.00p | 200.00p | 191.51p | 200.00p | 18882 |
13/03/2018 | 202.50p | 202.50p | 186.33p | 192.00p | 85667 |
12/03/2018 | 205.00p | 207.00p | 195.00p | 202.50p | 23499 |
09/03/2018 | 215.00p | 215.00p | 200.00p | 205.00p | 84608 |
08/03/2018 | 215.00p | 215.00p | 211.50p | 215.00p | 48449 |
07/03/2018 | 222.50p | 223.90p | 210.00p | 215.00p | 29856 |
06/03/2018 | 222.50p | 230.00p | 215.37p | 222.50p | 6163 |
05/03/2018 | 222.50p | 225.00p | 215.30p | 222.50p | 37828 |
02/03/2018 | 222.50p | 224.90p | 222.50p | 222.50p | 23720 |
01/03/2018 | 222.50p | 222.50p | 216.50p | 222.50p | 3905 |
28/02/2018 | 222.50p | 225.00p | 215.30p | 222.50p | 7406 |
27/02/2018 | 225.00p | 225.00p | 216.13p | 222.50p | 11650 |
26/02/2018 | 222.50p | 225.00p | 217.50p | 225.00p | 38125 |
23/02/2018 | 222.50p | 224.00p | 222.50p | 222.50p | 24061 |
22/02/2018 | 225.00p | 230.00p | 218.25p | 222.50p | 35362 |
21/02/2018 | 225.00p | 226.67p | 220.00p | 225.00p | 10039 |
20/02/2018 | 222.50p | 225.00p | 221.50p | 225.00p | 58387 |
19/02/2018 | 222.50p | 225.00p | 216.56p | 222.50p | 43642 |
16/02/2018 | 222.50p | 225.00p | 216.01p | 222.50p | 106433 |
15/02/2018 | 217.50p | 220.00p | 210.75p | 217.50p | 16777 |
14/02/2018 | 217.50p | 225.00p | 215.00p | 217.50p | 12478 |
13/02/2018 | 215.00p | 222.00p | 215.00p | 217.50p | 27465 |
12/02/2018 | 215.00p | 219.80p | 210.20p | 215.00p | 9252 |
09/02/2018 | 220.00p | 220.00p | 210.00p | 215.00p | 21794 |
08/02/2018 | 220.00p | 222.00p | 217.60p | 220.00p | 221695 |
07/02/2018 | 210.00p | 225.00p | 208.40p | 220.00p | 386161 |
06/02/2018 | 205.00p | 212.75p | 195.00p | 207.50p | 122323 |
05/02/2018 | 215.00p | 217.00p | 205.00p | 210.00p | 41228 |
02/02/2018 | 230.00p | 230.00p | 211.11p | 215.00p | 71887 |
01/02/2018 | 235.00p | 236.74p | 225.00p | 230.00p | 58009 |
31/01/2018 | 242.50p | 246.25p | 232.00p | 235.00p | 130484 |
30/01/2018 | 242.50p | 246.25p | 237.25p | 242.50p | 10675 |
29/01/2018 | 247.50p | 250.40p | 238.15p | 242.50p | 19124 |
26/01/2018 | 247.50p | 249.00p | 240.75p | 247.50p | 28302 |
25/01/2018 | 247.50p | 250.40p | 241.75p | 247.50p | 8888 |
24/01/2018 | 247.50p | 252.75p | 241.50p | 247.50p | 18258 |
23/01/2018 | 247.50p | 255.00p | 245.00p | 247.50p | 10432 |
22/01/2018 | 242.50p | 255.00p | 242.50p | 247.50p | 187488 |
19/01/2018 | 237.50p | 249.80p | 235.00p | 245.00p | 21188 |
18/01/2018 | 232.50p | 243.90p | 232.50p | 237.50p | 20355 |
17/01/2018 | 237.50p | 237.50p | 226.00p | 232.50p | 44633 |
16/01/2018 | 240.00p | 245.00p | 231.11p | 240.00p | 52188 |
15/01/2018 | 242.50p | 245.00p | 236.00p | 240.00p | 37481 |
12/01/2018 | 250.00p | 250.00p | 231.11p | 242.50p | 36606 |
11/01/2018 | 250.00p | 255.65p | 245.00p | 250.00p | 24537 |
10/01/2018 | 250.00p | 257.35p | 245.00p | 250.00p | 52831 |
09/01/2018 | 250.00p | 259.60p | 247.00p | 250.00p | 19320 |
08/01/2018 | 250.00p | 257.50p | 246.00p | 250.00p | 36078 |
05/01/2018 | 252.50p | 258.00p | 246.00p | 250.00p | 20963 |
04/01/2018 | 250.00p | 260.00p | 249.95p | 252.50p | 30508 |
03/01/2018 | 240.00p | 258.00p | 238.00p | 250.00p | 43574 |
02/01/2018 | 242.50p | 247.00p | 231.00p | 240.00p | 45919 |
29/12/2017 | 242.50p | 242.80p | 235.00p | 242.50p | 25916 |
28/12/2017 | 242.50p | 242.80p | 235.00p | 242.50p | 12894 |
27/12/2017 | 242.50p | 242.50p | 235.00p | 242.50p | 12049 |
22/12/2017 | 242.50p | 242.80p | 235.25p | 242.50p | 7507 |
21/12/2017 | 237.50p | 242.80p | 235.00p | 242.50p | 30526 |
20/12/2017 | 237.50p | 240.80p | 231.00p | 237.50p | 35932 |
19/12/2017 | 252.00p | 254.00p | 232.00p | 237.50p | 50666 |
18/12/2017 | 245.00p | 259.00p | 245.00p | 252.00p | 124874 |
15/12/2017 | 255.00p | 256.00p | 242.00p | 245.00p | 41178 |
14/12/2017 | 255.00p | 258.30p | 252.00p | 255.00p | 25221 |
13/12/2017 | 240.00p | 260.00p | 237.00p | 255.00p | 105514 |
12/12/2017 | 230.00p | 244.40p | 226.00p | 240.00p | 57263 |
11/12/2017 | 232.50p | 240.00p | 218.00p | 230.00p | 151208 |
08/12/2017 | 222.50p | 225.95p | 218.56p | 222.50p | 10041 |
07/12/2017 | 222.50p | 227.50p | 222.50p | 222.50p | 6416 |
06/12/2017 | 227.50p | 227.50p | 216.00p | 222.50p | 54844 |
05/12/2017 | 217.50p | 235.00p | 217.50p | 227.50p | 50590 |
04/12/2017 | 207.50p | 220.00p | 205.00p | 217.50p | 14289 |
01/12/2017 | 205.00p | 210.00p | 202.00p | 205.00p | 28103 |
30/11/2017 | 212.50p | 212.50p | 200.00p | 205.00p | 18571 |
29/11/2017 | 212.50p | 214.50p | 210.00p | 212.50p | 38684 |
28/11/2017 | 220.00p | 220.00p | 210.00p | 212.50p | 27853 |
27/11/2017 | 220.00p | 221.25p | 215.20p | 220.00p | 25382 |
24/11/2017 | 220.00p | 223.50p | 215.50p | 220.00p | 2419 |
23/11/2017 | 220.00p | 222.30p | 215.50p | 220.00p | 3736 |
22/11/2017 | 220.00p | 222.50p | 215.50p | 220.00p | 2272 |
21/11/2017 | 220.00p | 222.45p | 215.50p | 220.00p | 12253 |
20/11/2017 | 220.00p | 225.00p | 215.50p | 220.00p | 13259 |
17/11/2017 | 220.00p | 224.00p | 215.20p | 220.00p | 8851 |
16/11/2017 | 215.00p | 220.00p | 210.56p | 220.00p | 36625 |
15/11/2017 | 222.50p | 224.00p | 215.00p | 215.00p | 18259 |
14/11/2017 | 217.50p | 240.29p | 217.50p | 222.50p | 84686 |
13/11/2017 | 205.00p | 219.00p | 195.00p | 215.00p | 119328 |
10/11/2017 | 206.50p | 206.50p | 203.00p | 206.50p | 18631 |
09/11/2017 | 207.50p | 207.50p | 201.00p | 206.50p | 5822 |
08/11/2017 | 207.50p | 208.75p | 205.10p | 207.50p | 4021 |
07/11/2017 | 207.50p | 209.50p | 205.00p | 207.50p | 9745 |
06/11/2017 | 210.00p | 210.95p | 206.50p | 207.50p | 25781 |
03/11/2017 | 207.50p | 210.00p | 205.00p | 210.00p | 19333 |
02/11/2017 | 207.50p | 207.98p | 205.00p | 207.50p | 3564 |
01/11/2017 | 210.00p | 211.00p | 205.00p | 210.00p | 38514 |
31/10/2017 | 210.00p | 212.30p | 205.00p | 210.00p | 111216 |
30/10/2017 | 212.50p | 214.50p | 205.00p | 210.00p | 37462 |
27/10/2017 | 210.00p | 212.49p | 205.20p | 210.00p | 14195 |
26/10/2017 | 207.50p | 210.00p | 205.00p | 210.00p | 37768 |
25/10/2017 | 212.50p | 212.50p | 205.00p | 207.50p | 64230 |
24/10/2017 | 212.50p | 215.00p | 211.11p | 212.50p | 20940 |
23/10/2017 | 212.50p | 215.00p | 210.01p | 212.50p | 14893 |
20/10/2017 | 212.50p | 212.50p | 210.00p | 212.50p | 5440 |
19/10/2017 | 212.50p | 213.00p | 210.00p | 212.50p | 12016 |
18/10/2017 | 212.50p | 213.50p | 210.00p | 212.50p | 113579 |
17/10/2017 | 212.50p | 214.00p | 210.00p | 212.50p | 31814 |
16/10/2017 | 212.50p | 215.00p | 210.50p | 212.50p | 7532 |
13/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 22274 |
12/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 8633 |
11/10/2017 | 217.50p | 217.50p | 212.50p | 212.50p | 63000 |
10/10/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 10047 |
09/10/2017 | 210.00p | 217.50p | 212.50p | 217.50p | 46558 |
06/10/2017 | 210.00p | 212.50p | 210.00p | 212.50p | 17242 |
05/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 254281 |
04/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 22808 |
03/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 79913 |
02/10/2017 | 197.50p | 210.00p | 195.00p | 210.00p | 132857 |
29/09/2017 | 192.50p | 195.00p | 192.50p | 195.00p | 65209 |
28/09/2017 | 187.50p | 192.50p | 185.00p | 192.50p | 44516 |
27/09/2017 | 187.50p | 187.50p | 185.00p | 185.00p | 1 |
26/09/2017 | 200.00p | 200.00p | 187.50p | 187.50p | 1999 |
25/09/2017 | 195.00p | 200.00p | 195.00p | 200.00p | 42661 |
22/09/2017 | 197.50p | 197.50p | 195.00p | 195.00p | 30787 |
21/09/2017 | 190.00p | 197.50p | 190.00p | 197.50p | 35729 |
20/09/2017 | 192.50p | 195.00p | 190.00p | 190.00p | 81556 |
19/09/2017 | 177.50p | 192.50p | 177.50p | 192.50p | 79174 |
18/09/2017 | 170.00p | 177.50p | 165.75p | 177.50p | 2000 |
15/09/2017 | 172.50p | 175.00p | 167.50p | 170.00p | 152256 |
14/09/2017 | 210.00p | 210.00p | 175.00p | 175.00p | 756 |
13/09/2017 | 205.00p | 207.50p | 202.50p | 202.50p | 188755 |
12/09/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 58232 |
11/09/2017 | 225.00p | 225.00p | 210.00p | 210.00p | 1000 |
08/09/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 16358 |
07/09/2017 | 220.00p | 227.50p | 220.00p | 225.00p | 38099 |
06/09/2017 | 210.00p | 220.00p | 210.00p | 220.00p | 87425 |
05/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 57854 |
04/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 35782 |
01/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 37206 |
31/08/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 13343 |
30/08/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 17500 |
29/08/2017 | 217.50p | 217.50p | 200.00p | 210.00p | 194532 |
25/08/2017 | 220.00p | 220.00p | 217.50p | 217.50p | 21453 |
24/08/2017 | 230.00p | 232.50p | 217.50p | 220.00p | 53355 |
23/08/2017 | 225.00p | 237.50p | 225.00p | 232.50p | 60333 |
22/08/2017 | 220.00p | 232.50p | 220.00p | 225.00p | 87145 |
21/08/2017 | 215.00p | 220.00p | 215.00p | 220.00p | 80075 |
18/08/2017 | 220.00p | 220.00p | 205.00p | 215.00p | 125505 |
17/08/2017 | 227.50p | 227.50p | 220.00p | 220.00p | 18581 |
16/08/2017 | 235.00p | 235.00p | 227.50p | 227.50p | 58993 |
15/08/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 27675 |
14/08/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 54382 |
11/08/2017 | 247.50p | 250.00p | 235.00p | 235.00p | 59501 |
10/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 20340 |
09/08/2017 | 252.50p | 252.50p | 247.50p | 247.50p | 76139 |
08/08/2017 | 247.50p | 257.50p | 250.00p | 252.50p | 122665 |
07/08/2017 | 230.00p | 250.00p | 222.50p | 250.00p | 261846 |
04/08/2017 | 215.00p | 222.50p | 215.00p | 222.50p | 116785 |
03/08/2017 | 205.00p | 217.50p | 205.00p | 215.00p | 211301 |
02/08/2017 | 195.00p | 205.00p | 195.00p | 205.00p | 1000 |
01/08/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 46456 |
31/07/2017 | 192.50p | 195.00p | 192.50p | 195.00p | 27147 |
28/07/2017 | 192.50p | 195.00p | 192.50p | 192.50p | 291034 |
27/07/2017 | 202.50p | 202.50p | 187.50p | 195.00p | 409040 |
26/07/2017 | 217.50p | 220.00p | 202.50p | 202.50p | 126427 |
25/07/2017 | 220.00p | 220.00p | 216.00p | 220.00p | 4499 |
24/07/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 44787 |
21/07/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 16011 |
20/07/2017 | 227.50p | 227.50p | 220.00p | 220.00p | 88550 |
19/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 49043 |
18/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 75167 |
17/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 12505 |
14/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 8809 |
13/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 5406 |
12/07/2017 | 225.00p | 227.50p | 225.00p | 227.50p | 21007 |
11/07/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 12098 |
10/07/2017 | 227.50p | 227.50p | 225.00p | 225.00p | 21189 |
07/07/2017 | 230.00p | 235.00p | 215.00p | 227.50p | 92201 |
*Close Price adjusted for both dividends and splits