Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2017 | 332.25p | 339.75p | 328.00p | 332.00p | 52766 |
20/10/2017 | 321.25p | 334.98p | 320.26p | 327.00p | 178222 |
19/10/2017 | 322.75p | 331.59p | 321.15p | 327.00p | 28563 |
18/10/2017 | 332.00p | 335.00p | 321.00p | 327.25p | 147607 |
17/10/2017 | 325.00p | 326.00p | 317.50p | 324.75p | 46781 |
16/10/2017 | 326.75p | 330.00p | 317.00p | 319.25p | 258197 |
13/10/2017 | 331.75p | 333.50p | 315.25p | 318.25p | 25929 |
12/10/2017 | 325.00p | 331.75p | 320.25p | 327.50p | 8099 |
11/10/2017 | 328.00p | 334.75p | 328.00p | 334.75p | 547 |
10/10/2017 | 319.00p | 320.50p | 319.00p | 320.50p | 146 |
09/10/2017 | 326.75p | 326.75p | 317.00p | 317.00p | 2750 |
06/10/2017 | 327.75p | 327.75p | 327.50p | 327.50p | 246 |
05/10/2017 | 321.75p | 328.00p | 315.25p | 319.50p | 17586 |
04/10/2017 | 313.00p | 322.50p | 310.00p | 313.50p | 17485 |
03/10/2017 | 316.25p | 323.50p | 310.25p | 318.25p | 8800 |
02/10/2017 | 315.25p | 316.88p | 315.25p | 316.88p | 100 |
29/09/2017 | 325.00p | 325.00p | 320.00p | 323.50p | 31356 |
28/09/2017 | 312.25p | 325.00p | 312.25p | 322.75p | 13026 |
27/09/2017 | 306.25p | 314.25p | 306.25p | 313.00p | 8048 |
26/09/2017 | 310.00p | 310.00p | 305.00p | 307.75p | 8115 |
25/09/2017 | 300.00p | 310.00p | 298.00p | 310.00p | 26801 |
22/09/2017 | 295.50p | 308.75p | 295.00p | 296.50p | 11504 |
21/09/2017 | 301.50p | 304.25p | 292.50p | 294.50p | 10825 |
20/09/2017 | 295.50p | 296.50p | 292.00p | 294.50p | 12100 |
19/09/2017 | 300.25p | 305.50p | 290.00p | 300.50p | 10222 |
18/09/2017 | 307.75p | 307.75p | 300.50p | 300.50p | 1424 |
15/09/2017 | 305.75p | 309.00p | 305.75p | 308.75p | 12851 |
14/09/2017 | 301.75p | 305.00p | 301.50p | 305.00p | 328 |
13/09/2017 | 297.00p | 309.00p | 295.25p | 303.75p | 6281 |
12/09/2017 | 300.50p | 309.00p | 292.25p | 303.75p | 9439 |
11/09/2017 | 301.75p | 310.00p | 301.75p | 309.50p | 6743 |
08/09/2017 | 299.00p | 310.00p | 296.75p | 302.13p | 49925 |
07/09/2017 | 300.00p | 301.25p | 295.37p | 295.37p | 4786 |
06/09/2017 | 290.75p | 302.75p | 290.25p | 297.00p | 19342 |
05/09/2017 | 295.25p | 295.50p | 291.00p | 292.00p | 9946 |
04/09/2017 | 300.00p | 300.25p | 295.00p | 295.00p | 11615 |
01/09/2017 | 307.25p | 310.00p | 300.25p | 301.50p | 16869 |
31/08/2017 | 307.00p | 322.25p | 302.25p | 307.00p | 7424 |
30/08/2017 | 304.50p | 307.00p | 301.25p | 306.50p | 11970 |
29/08/2017 | 305.00p | 307.00p | 296.00p | 306.50p | 7941 |
25/08/2017 | 308.75p | 310.00p | 305.00p | 306.75p | 23592 |
24/08/2017 | 305.75p | 309.00p | 303.25p | 308.25p | 9939 |
23/08/2017 | 310.00p | 310.00p | 305.25p | 308.25p | 8622 |
22/08/2017 | 310.00p | 310.00p | 305.25p | 308.00p | 7703 |
21/08/2017 | 305.00p | 310.00p | 305.00p | 309.50p | 5862 |
18/08/2017 | 310.00p | 310.00p | 309.50p | 309.50p | 1864 |
17/08/2017 | 314.75p | 315.00p | 314.75p | 315.00p | 5880 |
16/08/2017 | 317.00p | 317.00p | 305.00p | 314.50p | 20709 |
15/08/2017 | 318.00p | 318.00p | 310.25p | 314.75p | 10701 |
14/08/2017 | 318.00p | 318.00p | 313.25p | 313.25p | 6537 |
11/08/2017 | 315.00p | 318.00p | 313.50p | 313.75p | 7288 |
10/08/2017 | 310.00p | 320.00p | 305.25p | 316.50p | 10185 |
09/08/2017 | 315.00p | 322.00p | 310.25p | 316.13p | 17893 |
08/08/2017 | 324.75p | 324.75p | 315.00p | 319.50p | 1086 |
07/08/2017 | 323.75p | 323.75p | 320.13p | 320.13p | 17 |
04/08/2017 | 319.75p | 324.00p | 318.50p | 321.00p | 7967 |
03/08/2017 | 315.00p | 324.00p | 315.00p | 320.25p | 3379 |
02/08/2017 | 324.00p | 324.00p | 315.00p | 323.50p | 3355 |
01/08/2017 | 315.00p | 323.50p | 315.00p | 323.50p | 169 |
31/07/2017 | 322.75p | 322.75p | 322.75p | 322.75p | 4 |
28/07/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 21 |
27/07/2017 | 320.00p | 325.00p | 319.25p | 319.25p | 20238 |
26/07/2017 | 325.00p | 325.00p | 319.50p | 319.50p | 9399 |
25/07/2017 | 325.00p | 325.00p | 315.00p | 324.00p | 10318 |
24/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 24 |
21/07/2017 | 325.00p | 325.00p | 321.00p | 323.50p | 25964 |
20/07/2017 | 325.00p | 325.00p | 321.50p | 321.50p | 43382 |
19/07/2017 | 322.25p | 325.00p | 315.00p | 320.00p | 17793 |
18/07/2017 | 325.00p | 325.00p | 322.50p | 322.50p | 1200 |
17/07/2017 | 325.00p | 325.00p | 320.00p | 321.25p | 1800 |
14/07/2017 | 325.00p | 325.00p | 322.62p | 322.62p | 1024 |
13/07/2017 | 325.00p | 329.25p | 325.00p | 327.25p | 8204 |
12/07/2017 | 330.00p | 330.00p | 320.00p | 320.50p | 3107 |
11/07/2017 | 320.50p | 330.00p | 315.75p | 322.25p | 1830 |
10/07/2017 | 327.00p | 335.00p | 324.75p | 324.75p | 35827 |
07/07/2017 | 325.00p | 332.00p | 320.00p | 321.25p | 9539 |
06/07/2017 | 328.00p | 329.50p | 328.00p | 329.50p | 117 |
05/07/2017 | 335.50p | 341.00p | 334.25p | 335.00p | 16423 |
04/07/2017 | 340.50p | 340.50p | 325.00p | 332.50p | 15302 |
03/07/2017 | 331.00p | 336.75p | 330.00p | 330.50p | 2296 |
30/06/2017 | 335.00p | 341.00p | 330.25p | 331.50p | 9982 |
29/06/2017 | 341.25p | 341.25p | 332.25p | 332.25p | 7018 |
28/06/2017 | 345.00p | 345.00p | 341.50p | 341.50p | 3560 |
27/06/2017 | 340.00p | 350.00p | 340.00p | 349.25p | 22103 |
26/06/2017 | 341.50p | 344.50p | 335.00p | 340.25p | 8907 |
23/06/2017 | 339.25p | 355.00p | 339.25p | 347.00p | 17006 |
22/06/2017 | 340.00p | 350.00p | 335.00p | 344.50p | 26997 |
21/06/2017 | 344.00p | 350.00p | 340.00p | 341.00p | 9982 |
20/06/2017 | 325.25p | 350.00p | 325.25p | 342.00p | 27778 |
19/06/2017 | 340.00p | 343.25p | 328.75p | 328.75p | 28655 |
16/06/2017 | 336.00p | 347.50p | 330.00p | 337.00p | 75868 |
15/06/2017 | 369.75p | 370.00p | 317.25p | 329.75p | 240421 |
14/06/2017 | 350.75p | 370.00p | 350.25p | 352.50p | 55962 |
13/06/2017 | 353.00p | 365.00p | 347.00p | 350.25p | 34168 |
12/06/2017 | 355.25p | 359.99p | 346.75p | 353.25p | 12878 |
09/06/2017 | 356.25p | 366.13p | 350.25p | 350.25p | 31323 |
08/06/2017 | 371.64p | 371.64p | 365.00p | 365.25p | 8396 |
07/06/2017 | 375.75p | 379.00p | 362.25p | 371.37p | 282689 |
06/06/2017 | 354.50p | 369.75p | 354.50p | 363.25p | 15286 |
05/06/2017 | 360.00p | 362.66p | 351.50p | 351.50p | 30409 |
02/06/2017 | 352.25p | 360.00p | 352.25p | 357.25p | 4895 |
01/06/2017 | 360.00p | 364.50p | 350.75p | 360.00p | 516994 |
31/05/2017 | 365.00p | 365.00p | 357.06p | 362.75p | 19554 |
30/05/2017 | 370.00p | 370.00p | 350.25p | 359.50p | 54435 |
26/05/2017 | 356.00p | 369.88p | 350.50p | 350.50p | 191148 |
25/05/2017 | 360.00p | 360.00p | 355.00p | 357.00p | 12640 |
24/05/2017 | 363.00p | 370.50p | 355.00p | 360.50p | 183084 |
23/05/2017 | 364.25p | 370.00p | 360.75p | 366.75p | 29956 |
22/05/2017 | 355.50p | 365.00p | 355.50p | 360.75p | 8241 |
19/05/2017 | 357.50p | 365.75p | 357.50p | 364.50p | 24582 |
18/05/2017 | 369.00p | 369.00p | 355.75p | 362.00p | 52039 |
17/05/2017 | 362.25p | 369.75p | 361.75p | 369.50p | 72941 |
16/05/2017 | 365.00p | 367.50p | 357.50p | 362.75p | 264910 |
15/05/2017 | 356.00p | 356.00p | 347.00p | 355.00p | 27311 |
12/05/2017 | 355.00p | 357.00p | 345.25p | 355.00p | 29411 |
11/05/2017 | 360.00p | 364.99p | 350.84p | 357.75p | 47596 |
10/05/2017 | 345.25p | 360.00p | 345.25p | 357.38p | 55177 |
09/05/2017 | 360.00p | 360.00p | 352.00p | 354.75p | 755393 |
08/05/2017 | 356.00p | 360.00p | 341.00p | 356.00p | 18722 |
05/05/2017 | 350.00p | 356.00p | 333.56p | 355.00p | 37508 |
04/05/2017 | 352.00p | 357.00p | 350.00p | 350.50p | 57711 |
03/05/2017 | 360.00p | 360.00p | 357.00p | 357.00p | 52036 |
02/05/2017 | 354.00p | 365.00p | 354.00p | 358.00p | 69791 |
28/04/2017 | 368.75p | 368.75p | 358.00p | 365.00p | 146619 |
27/04/2017 | 355.00p | 367.00p | 354.75p | 356.25p | 8586 |
26/04/2017 | 369.00p | 369.00p | 356.76p | 364.50p | 40243 |
25/04/2017 | 371.00p | 371.00p | 355.00p | 365.00p | 95192 |
24/04/2017 | 350.25p | 374.00p | 350.25p | 369.00p | 37007 |
21/04/2017 | 350.25p | 368.25p | 350.25p | 357.38p | 152805 |
20/04/2017 | 370.00p | 370.00p | 358.00p | 362.75p | 209798 |
19/04/2017 | 342.75p | 362.00p | 342.75p | 359.00p | 649377 |
18/04/2017 | 345.50p | 359.74p | 345.00p | 347.00p | 76075 |
13/04/2017 | 343.75p | 347.00p | 343.00p | 347.00p | 23962 |
12/04/2017 | 341.50p | 347.00p | 338.42p | 346.00p | 64441 |
11/04/2017 | 345.00p | 345.07p | 343.42p | 343.62p | 35972 |
10/04/2017 | 345.00p | 347.00p | 339.75p | 343.75p | 34144 |
07/04/2017 | 340.50p | 348.97p | 340.25p | 343.62p | 68187 |
06/04/2017 | 347.50p | 351.00p | 339.50p | 343.75p | 87573 |
05/04/2017 | 353.00p | 353.07p | 349.00p | 349.00p | 30251 |
04/04/2017 | 348.00p | 352.00p | 348.00p | 348.25p | 61025 |
03/04/2017 | 355.00p | 356.76p | 349.75p | 352.62p | 21241 |
31/03/2017 | 355.00p | 355.00p | 349.01p | 352.50p | 71762 |
30/03/2017 | 355.00p | 355.00p | 353.00p | 353.25p | 15302 |
29/03/2017 | 353.75p | 355.00p | 351.00p | 351.75p | 54436 |
28/03/2017 | 354.75p | 355.00p | 349.00p | 350.62p | 47633 |
27/03/2017 | 355.00p | 355.63p | 352.00p | 355.63p | 74919 |
24/03/2017 | 364.25p | 364.25p | 349.01p | 353.50p | 110407 |
23/03/2017 | 355.00p | 355.00p | 349.62p | 349.62p | 1482266 |
22/03/2017 | 350.75p | 365.00p | 346.88p | 350.00p | 459459 |
21/03/2017 | 353.75p | 358.00p | 348.41p | 349.87p | 44773 |
20/03/2017 | 353.00p | 354.31p | 347.75p | 351.38p | 7036 |
17/03/2017 | 359.50p | 360.12p | 350.75p | 354.25p | 191530 |
16/03/2017 | 355.00p | 365.00p | 350.00p | 357.75p | 619400 |
15/03/2017 | 359.75p | 359.75p | 341.31p | 352.50p | 116818 |
14/03/2017 | 352.00p | 355.00p | 343.00p | 352.25p | 75474 |
13/03/2017 | 353.25p | 355.06p | 344.00p | 346.00p | 31727 |
10/03/2017 | 349.00p | 358.33p | 342.76p | 346.25p | 159903 |
09/03/2017 | 351.75p | 354.00p | 344.00p | 349.13p | 27644 |
08/03/2017 | 350.25p | 353.75p | 345.25p | 347.75p | 29088 |
07/03/2017 | 346.25p | 356.77p | 345.00p | 349.62p | 82923 |
06/03/2017 | 359.75p | 359.75p | 346.25p | 353.25p | 40374 |
03/03/2017 | 345.00p | 365.75p | 345.00p | 346.50p | 45436 |
02/03/2017 | 357.25p | 362.44p | 355.76p | 357.87p | 136229 |
01/03/2017 | 360.00p | 361.50p | 353.00p | 354.25p | 35076 |
28/02/2017 | 362.00p | 370.13p | 355.00p | 357.00p | 22371 |
27/02/2017 | 374.75p | 374.75p | 356.00p | 359.25p | 23891 |
24/02/2017 | 355.25p | 365.00p | 355.25p | 355.50p | 143056 |
23/02/2017 | 363.25p | 363.83p | 357.00p | 360.00p | 8124 |
22/02/2017 | 367.75p | 367.82p | 360.00p | 361.12p | 187009 |
21/02/2017 | 360.00p | 383.75p | 360.00p | 367.50p | 34789 |
20/02/2017 | 356.75p | 364.75p | 356.00p | 362.00p | 34836 |
17/02/2017 | 363.00p | 363.00p | 354.00p | 355.87p | 34116 |
16/02/2017 | 361.75p | 361.91p | 350.75p | 350.75p | 10939 |
15/02/2017 | 362.25p | 366.00p | 359.00p | 359.00p | 57680 |
14/02/2017 | 362.00p | 362.07p | 355.12p | 355.12p | 42450 |
13/02/2017 | 359.00p | 366.13p | 350.25p | 357.50p | 115719 |
10/02/2017 | 358.50p | 364.75p | 358.50p | 359.00p | 52850 |
09/02/2017 | 362.00p | 362.00p | 356.25p | 357.25p | 19843 |
08/02/2017 | 362.00p | 362.07p | 353.50p | 356.00p | 13930 |
07/02/2017 | 359.75p | 362.00p | 354.26p | 360.00p | 44780 |
06/02/2017 | 345.50p | 355.75p | 345.50p | 353.75p | 24059 |
03/02/2017 | 359.25p | 359.25p | 342.37p | 343.75p | 35016 |
02/02/2017 | 340.00p | 346.25p | 334.12p | 345.25p | 149839 |
01/02/2017 | 320.00p | 340.40p | 317.94p | 335.00p | 223195 |
31/01/2017 | 315.00p | 320.06p | 305.00p | 313.00p | 539427 |
30/01/2017 | 338.25p | 339.00p | 315.25p | 315.25p | 69401 |
27/01/2017 | 338.50p | 338.56p | 335.01p | 336.63p | 392564 |
26/01/2017 | 336.25p | 344.06p | 336.25p | 341.00p | 108425 |
25/01/2017 | 346.25p | 348.00p | 339.88p | 339.88p | 23470 |
24/01/2017 | 352.25p | 353.00p | 340.00p | 345.37p | 105409 |
23/01/2017 | 353.00p | 357.00p | 352.26p | 353.00p | 18272 |
20/01/2017 | 355.50p | 360.00p | 352.01p | 355.00p | 10547 |
19/01/2017 | 369.75p | 369.75p | 352.01p | 356.25p | 22479 |
18/01/2017 | 357.25p | 374.74p | 357.25p | 363.75p | 42202 |
17/01/2017 | 366.25p | 373.75p | 357.00p | 361.00p | 26658 |
16/01/2017 | 370.25p | 378.21p | 368.75p | 369.00p | 30965 |
13/01/2017 | 365.25p | 372.00p | 361.25p | 371.00p | 19898 |
12/01/2017 | 366.75p | 380.00p | 365.39p | 373.50p | 14520 |
11/01/2017 | 369.75p | 379.65p | 369.75p | 372.50p | 13483 |
10/01/2017 | 366.00p | 372.00p | 366.00p | 369.37p | 9673 |
*Close Price adjusted for both dividends and splits