Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2017 | 460.00p | 463.00p | 449.29p | 460.00p | 221497 |
28/11/2017 | 441.00p | 463.75p | 435.00p | 463.75p | 294483 |
27/11/2017 | 450.00p | 450.00p | 437.00p | 446.25p | 427666 |
24/11/2017 | 425.00p | 450.50p | 419.25p | 450.25p | 337030 |
23/11/2017 | 383.25p | 428.75p | 383.00p | 425.50p | 622594 |
22/11/2017 | 384.00p | 384.75p | 371.25p | 383.25p | 174873 |
21/11/2017 | 364.75p | 385.48p | 360.00p | 382.25p | 187237 |
20/11/2017 | 360.50p | 372.25p | 355.00p | 367.50p | 74330 |
17/11/2017 | 363.50p | 370.00p | 361.00p | 367.00p | 224409 |
16/11/2017 | 369.75p | 373.25p | 361.25p | 366.00p | 187867 |
15/11/2017 | 370.00p | 372.00p | 360.50p | 364.75p | 206509 |
14/11/2017 | 358.00p | 375.00p | 358.00p | 370.00p | 284663 |
13/11/2017 | 372.75p | 373.00p | 353.75p | 356.50p | 215335 |
10/11/2017 | 364.50p | 372.50p | 358.00p | 370.00p | 235997 |
09/11/2017 | 374.75p | 374.75p | 363.00p | 365.75p | 129067 |
08/11/2017 | 378.00p | 378.00p | 355.25p | 370.50p | 245202 |
07/11/2017 | 387.00p | 387.00p | 361.75p | 363.75p | 207860 |
06/11/2017 | 379.75p | 389.50p | 372.00p | 387.00p | 366264 |
03/11/2017 | 376.50p | 378.50p | 361.75p | 377.75p | 363469 |
02/11/2017 | 381.75p | 381.75p | 369.90p | 372.50p | 185565 |
01/11/2017 | 370.00p | 382.75p | 365.00p | 376.25p | 283566 |
31/10/2017 | 358.50p | 376.00p | 356.50p | 370.50p | 299249 |
30/10/2017 | 364.00p | 369.94p | 356.25p | 360.75p | 260703 |
27/10/2017 | 356.00p | 370.00p | 356.00p | 363.00p | 60738 |
26/10/2017 | 363.50p | 369.50p | 359.83p | 366.00p | 93202 |
25/10/2017 | 360.00p | 365.00p | 358.00p | 364.25p | 507157 |
24/10/2017 | 358.25p | 362.75p | 354.00p | 360.00p | 110084 |
23/10/2017 | 354.00p | 364.75p | 354.00p | 360.00p | 86576 |
20/10/2017 | 357.50p | 364.64p | 357.50p | 360.50p | 58588 |
19/10/2017 | 357.00p | 360.50p | 352.25p | 358.00p | 165902 |
18/10/2017 | 362.50p | 365.00p | 358.25p | 360.00p | 108400 |
17/10/2017 | 359.25p | 364.00p | 358.00p | 360.75p | 55419 |
16/10/2017 | 355.00p | 364.75p | 355.00p | 357.00p | 317640 |
13/10/2017 | 360.25p | 363.00p | 354.00p | 355.00p | 374795 |
12/10/2017 | 355.50p | 367.50p | 353.75p | 356.75p | 47859 |
11/10/2017 | 352.25p | 357.00p | 349.25p | 356.00p | 37902 |
10/10/2017 | 344.75p | 355.00p | 344.75p | 348.00p | 17033 |
09/10/2017 | 344.00p | 347.50p | 340.00p | 347.50p | 17909 |
06/10/2017 | 335.75p | 348.00p | 335.75p | 342.25p | 20924 |
05/10/2017 | 332.00p | 349.75p | 332.00p | 345.00p | 71013 |
04/10/2017 | 340.25p | 346.50p | 338.75p | 341.25p | 96050 |
03/10/2017 | 351.50p | 356.00p | 341.75p | 341.75p | 34026 |
02/10/2017 | 346.75p | 358.00p | 346.75p | 352.00p | 59391 |
29/09/2017 | 347.50p | 358.75p | 347.50p | 353.25p | 45564 |
28/09/2017 | 345.25p | 360.00p | 345.25p | 355.75p | 39452 |
27/09/2017 | 344.75p | 359.00p | 340.25p | 350.00p | 77110 |
26/09/2017 | 332.50p | 355.00p | 332.50p | 352.00p | 66220 |
25/09/2017 | 332.50p | 344.75p | 330.25p | 340.75p | 57033 |
22/09/2017 | 331.75p | 340.00p | 329.75p | 334.50p | 44632 |
21/09/2017 | 321.25p | 334.00p | 319.50p | 334.00p | 40295 |
20/09/2017 | 325.00p | 330.00p | 319.25p | 325.00p | 36794 |
19/09/2017 | 316.25p | 325.00p | 316.25p | 324.75p | 10227 |
18/09/2017 | 314.25p | 325.00p | 311.25p | 315.25p | 37605 |
15/09/2017 | 310.75p | 321.00p | 309.75p | 320.00p | 38614 |
14/09/2017 | 320.75p | 322.00p | 313.75p | 315.25p | 41108 |
13/09/2017 | 316.75p | 323.25p | 315.25p | 322.00p | 43912 |
12/09/2017 | 310.75p | 318.75p | 305.00p | 315.75p | 53089 |
11/09/2017 | 321.50p | 321.50p | 311.25p | 315.00p | 28186 |
08/09/2017 | 324.75p | 324.75p | 310.50p | 311.25p | 18855 |
07/09/2017 | 324.00p | 324.00p | 315.00p | 317.00p | 20068 |
06/09/2017 | 323.00p | 323.00p | 314.00p | 317.00p | 42654 |
05/09/2017 | 315.00p | 325.00p | 314.50p | 323.00p | 25164 |
04/09/2017 | 320.00p | 323.00p | 317.75p | 322.00p | 43717 |
01/09/2017 | 319.75p | 320.00p | 312.75p | 317.00p | 37775 |
31/08/2017 | 317.75p | 320.00p | 312.25p | 317.50p | 67834 |
30/08/2017 | 319.75p | 320.00p | 310.00p | 313.00p | 67081 |
29/08/2017 | 316.25p | 317.25p | 310.00p | 311.50p | 20111 |
25/08/2017 | 319.50p | 319.50p | 310.00p | 311.25p | 34551 |
24/08/2017 | 320.00p | 323.00p | 315.75p | 316.75p | 22836 |
23/08/2017 | 318.50p | 320.00p | 315.00p | 317.50p | 11840 |
22/08/2017 | 319.50p | 320.25p | 317.00p | 317.75p | 6695 |
21/08/2017 | 319.50p | 322.50p | 317.50p | 319.50p | 61738 |
18/08/2017 | 315.00p | 320.00p | 305.25p | 312.75p | 71517 |
17/08/2017 | 337.25p | 337.25p | 315.75p | 315.75p | 23788 |
16/08/2017 | 328.00p | 329.50p | 321.75p | 322.25p | 22354 |
15/08/2017 | 337.25p | 338.00p | 326.00p | 329.50p | 28018 |
14/08/2017 | 320.25p | 340.00p | 320.25p | 340.00p | 42793 |
11/08/2017 | 320.25p | 333.00p | 320.25p | 330.75p | 57429 |
10/08/2017 | 320.25p | 331.50p | 320.25p | 327.50p | 81770 |
09/08/2017 | 323.25p | 325.50p | 322.50p | 325.00p | 7393 |
08/08/2017 | 326.75p | 330.00p | 322.25p | 324.75p | 31110 |
07/08/2017 | 333.00p | 333.00p | 322.25p | 327.50p | 71994 |
04/08/2017 | 327.00p | 332.50p | 325.50p | 332.50p | 48178 |
03/08/2017 | 325.00p | 330.00p | 324.00p | 328.50p | 86648 |
02/08/2017 | 322.50p | 326.50p | 322.25p | 324.75p | 110493 |
01/08/2017 | 319.75p | 323.25p | 318.25p | 323.00p | 85037 |
31/07/2017 | 323.00p | 324.50p | 316.75p | 319.75p | 90110 |
28/07/2017 | 322.75p | 322.75p | 315.25p | 318.50p | 15130 |
27/07/2017 | 317.25p | 320.25p | 313.25p | 316.50p | 46171 |
26/07/2017 | 320.25p | 321.25p | 313.75p | 316.00p | 28021 |
25/07/2017 | 312.00p | 323.00p | 312.00p | 317.75p | 38003 |
24/07/2017 | 325.25p | 327.00p | 314.25p | 315.50p | 30275 |
21/07/2017 | 311.00p | 330.00p | 311.00p | 330.00p | 72539 |
20/07/2017 | 314.75p | 325.00p | 313.00p | 320.25p | 55908 |
19/07/2017 | 310.25p | 319.00p | 310.25p | 314.00p | 95689 |
18/07/2017 | 329.75p | 329.75p | 310.25p | 314.00p | 29957 |
17/07/2017 | 309.25p | 330.00p | 309.25p | 317.00p | 185795 |
14/07/2017 | 317.75p | 318.00p | 309.50p | 314.75p | 85868 |
13/07/2017 | 310.00p | 314.00p | 309.00p | 310.00p | 59435 |
12/07/2017 | 310.25p | 315.50p | 310.00p | 311.00p | 30833 |
11/07/2017 | 316.00p | 316.00p | 310.25p | 312.00p | 12524 |
10/07/2017 | 316.00p | 317.25p | 311.75p | 312.25p | 19595 |
07/07/2017 | 310.50p | 319.75p | 310.50p | 318.00p | 76361 |
06/07/2017 | 312.00p | 330.00p | 312.00p | 320.25p | 43427 |
05/07/2017 | 312.00p | 327.00p | 312.00p | 318.75p | 54011 |
04/07/2017 | 314.75p | 320.00p | 312.00p | 312.00p | 16084 |
03/07/2017 | 315.00p | 328.25p | 315.00p | 315.50p | 71059 |
30/06/2017 | 320.75p | 333.75p | 318.50p | 320.00p | 54588 |
29/06/2017 | 327.50p | 331.00p | 324.00p | 325.50p | 169877 |
28/06/2017 | 327.75p | 328.00p | 315.00p | 327.75p | 102314 |
27/06/2017 | 311.75p | 323.75p | 311.75p | 315.00p | 51955 |
26/06/2017 | 310.75p | 325.00p | 310.75p | 321.00p | 65407 |
23/06/2017 | 307.75p | 323.25p | 307.75p | 316.75p | 63112 |
22/06/2017 | 318.00p | 318.25p | 307.50p | 311.50p | 127787 |
21/06/2017 | 331.00p | 332.00p | 315.25p | 315.25p | 221246 |
20/06/2017 | 320.25p | 334.75p | 320.25p | 330.00p | 229071 |
19/06/2017 | 347.00p | 347.00p | 320.50p | 321.50p | 195311 |
16/06/2017 | 347.00p | 351.00p | 330.00p | 337.00p | 668743 |
15/06/2017 | 390.75p | 399.25p | 326.46p | 349.25p | 790164 |
14/06/2017 | 373.00p | 384.77p | 365.25p | 384.75p | 157234 |
13/06/2017 | 375.00p | 384.50p | 372.43p | 378.00p | 169853 |
12/06/2017 | 365.75p | 384.75p | 365.00p | 372.75p | 122924 |
09/06/2017 | 374.50p | 384.50p | 364.37p | 382.00p | 75125 |
08/06/2017 | 374.50p | 377.50p | 367.94p | 376.75p | 69775 |
07/06/2017 | 378.00p | 384.75p | 371.64p | 380.25p | 210746 |
06/06/2017 | 385.00p | 385.00p | 365.50p | 372.50p | 182063 |
05/06/2017 | 379.00p | 381.50p | 375.00p | 380.00p | 62391 |
02/06/2017 | 375.00p | 384.50p | 374.25p | 375.25p | 105832 |
01/06/2017 | 384.50p | 384.50p | 371.00p | 377.25p | 160963 |
31/05/2017 | 375.00p | 384.00p | 370.25p | 373.00p | 352132 |
30/05/2017 | 379.25p | 384.25p | 368.00p | 380.25p | 152028 |
26/05/2017 | 374.75p | 378.75p | 362.52p | 375.50p | 95785 |
25/05/2017 | 374.00p | 374.00p | 367.56p | 369.50p | 123160 |
24/05/2017 | 356.25p | 366.25p | 356.00p | 361.75p | 108823 |
23/05/2017 | 361.50p | 369.00p | 357.00p | 362.00p | 185467 |
22/05/2017 | 362.00p | 370.25p | 359.30p | 362.00p | 146887 |
19/05/2017 | 362.75p | 371.00p | 358.00p | 363.00p | 77002 |
18/05/2017 | 356.50p | 371.62p | 356.50p | 362.50p | 177559 |
17/05/2017 | 375.00p | 375.00p | 366.27p | 372.25p | 124552 |
16/05/2017 | 365.50p | 374.75p | 361.00p | 362.75p | 198234 |
15/05/2017 | 375.00p | 375.00p | 361.15p | 369.00p | 150191 |
12/05/2017 | 362.25p | 370.00p | 359.75p | 370.00p | 253495 |
11/05/2017 | 368.25p | 371.00p | 358.00p | 360.00p | 304638 |
10/05/2017 | 369.75p | 377.25p | 365.25p | 372.00p | 270770 |
09/05/2017 | 386.00p | 388.60p | 369.25p | 375.50p | 211432 |
08/05/2017 | 398.50p | 398.50p | 380.63p | 384.00p | 474902 |
05/05/2017 | 380.00p | 400.75p | 380.00p | 391.25p | 450660 |
04/05/2017 | 386.25p | 395.00p | 379.25p | 387.75p | 166411 |
03/05/2017 | 396.50p | 396.50p | 377.25p | 381.50p | 229100 |
02/05/2017 | 380.50p | 392.00p | 380.50p | 389.00p | 219392 |
28/04/2017 | 380.00p | 385.00p | 373.00p | 381.50p | 243935 |
27/04/2017 | 379.75p | 379.75p | 361.25p | 378.00p | 398438 |
26/04/2017 | 370.00p | 379.00p | 366.00p | 371.75p | 714852 |
25/04/2017 | 365.75p | 375.00p | 365.75p | 373.25p | 168224 |
24/04/2017 | 350.00p | 368.25p | 350.00p | 365.50p | 177702 |
21/04/2017 | 355.00p | 365.00p | 352.13p | 364.00p | 335656 |
20/04/2017 | 349.00p | 354.50p | 346.64p | 348.25p | 125985 |
19/04/2017 | 340.00p | 353.25p | 340.00p | 349.00p | 359794 |
18/04/2017 | 355.00p | 363.22p | 341.75p | 348.50p | 344304 |
13/04/2017 | 368.25p | 368.28p | 355.75p | 357.25p | 178945 |
12/04/2017 | 366.50p | 374.50p | 360.00p | 362.25p | 125829 |
11/04/2017 | 361.75p | 378.25p | 352.38p | 376.00p | 336859 |
10/04/2017 | 341.50p | 364.50p | 341.50p | 361.75p | 225330 |
07/04/2017 | 344.50p | 359.75p | 341.00p | 357.00p | 229724 |
06/04/2017 | 340.00p | 343.25p | 340.00p | 342.00p | 112005 |
05/04/2017 | 325.00p | 345.00p | 321.25p | 343.75p | 244034 |
04/04/2017 | 325.00p | 325.00p | 320.15p | 323.50p | 236498 |
03/04/2017 | 324.50p | 326.25p | 320.46p | 321.00p | 193464 |
31/03/2017 | 324.00p | 330.50p | 322.50p | 323.25p | 129246 |
30/03/2017 | 321.00p | 336.76p | 321.00p | 326.00p | 97656 |
29/03/2017 | 321.00p | 330.25p | 321.00p | 330.25p | 156747 |
28/03/2017 | 330.00p | 339.85p | 321.00p | 321.00p | 122125 |
27/03/2017 | 326.50p | 345.25p | 326.50p | 335.25p | 228819 |
24/03/2017 | 327.75p | 333.75p | 323.65p | 330.00p | 100831 |
23/03/2017 | 327.50p | 334.81p | 315.87p | 325.00p | 243555 |
22/03/2017 | 341.25p | 342.93p | 325.00p | 325.00p | 139111 |
21/03/2017 | 340.00p | 350.00p | 339.00p | 340.50p | 90872 |
20/03/2017 | 338.50p | 349.00p | 338.50p | 345.00p | 180431 |
17/03/2017 | 339.75p | 343.00p | 335.50p | 341.50p | 182511 |
16/03/2017 | 325.00p | 340.00p | 325.00p | 338.50p | 130039 |
15/03/2017 | 334.25p | 336.75p | 330.75p | 336.75p | 118050 |
14/03/2017 | 328.00p | 334.00p | 323.20p | 333.00p | 126430 |
13/03/2017 | 334.25p | 334.25p | 326.25p | 330.00p | 227166 |
10/03/2017 | 315.00p | 334.50p | 315.00p | 332.00p | 214221 |
09/03/2017 | 325.00p | 330.25p | 315.00p | 325.50p | 212128 |
08/03/2017 | 331.00p | 331.00p | 320.00p | 328.00p | 185962 |
07/03/2017 | 333.00p | 333.00p | 318.50p | 325.00p | 140044 |
06/03/2017 | 315.00p | 329.50p | 315.00p | 321.00p | 209622 |
03/03/2017 | 315.00p | 334.75p | 315.00p | 328.75p | 243578 |
02/03/2017 | 335.00p | 335.00p | 320.86p | 323.50p | 252531 |
01/03/2017 | 328.25p | 330.00p | 325.69p | 328.50p | 75113 |
28/02/2017 | 336.00p | 343.32p | 316.77p | 330.00p | 301067 |
27/02/2017 | 339.50p | 343.88p | 331.50p | 331.50p | 100008 |
24/02/2017 | 342.00p | 342.00p | 336.00p | 338.75p | 109317 |
23/02/2017 | 341.50p | 341.50p | 337.75p | 339.25p | 108647 |
22/02/2017 | 336.25p | 343.75p | 336.00p | 339.00p | 128378 |
21/02/2017 | 327.75p | 343.75p | 324.25p | 337.25p | 122493 |
20/02/2017 | 320.75p | 337.50p | 320.75p | 333.00p | 277848 |
17/02/2017 | 325.00p | 333.00p | 321.32p | 327.00p | 89183 |
16/02/2017 | 349.50p | 349.50p | 330.00p | 330.50p | 177542 |
*Close Price adjusted for both dividends and splits