Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2018 | 167.50p | 169.00p | 167.50p | 167.50p | 11768 |
28/08/2018 | 167.50p | 168.55p | 166.70p | 167.50p | 11442 |
24/08/2018 | 167.00p | 169.00p | 165.60p | 167.50p | 306671 |
23/08/2018 | 166.00p | 169.00p | 166.00p | 167.00p | 10613 |
22/08/2018 | 165.00p | 166.40p | 164.25p | 166.00p | 302600 |
21/08/2018 | 165.00p | 167.00p | 164.77p | 166.00p | 5246 |
20/08/2018 | 165.00p | 167.00p | 165.00p | 165.00p | 3147 |
17/08/2018 | 165.00p | 166.50p | 164.66p | 165.00p | 5254 |
16/08/2018 | 164.50p | 167.00p | 164.50p | 165.00p | 10874 |
15/08/2018 | 164.50p | 165.75p | 164.50p | 164.50p | 29 |
14/08/2018 | 162.50p | 165.00p | 162.25p | 164.50p | 13251 |
13/08/2018 | 162.50p | 164.75p | 162.50p | 162.50p | 9332 |
10/08/2018 | 162.50p | 163.75p | 160.22p | 162.50p | 11003 |
09/08/2018 | 162.50p | 165.00p | 160.56p | 162.50p | 8084 |
08/08/2018 | 162.50p | 164.00p | 160.50p | 162.50p | 21108 |
07/08/2018 | 160.00p | 165.00p | 160.00p | 162.50p | 28775 |
06/08/2018 | 159.50p | 163.00p | 158.51p | 160.00p | 14158 |
03/08/2018 | 161.00p | 162.00p | 155.00p | 159.50p | 70038 |
02/08/2018 | 163.50p | 164.00p | 162.00p | 163.50p | 23774 |
01/08/2018 | 163.50p | 164.00p | 162.22p | 163.50p | 10290 |
31/07/2018 | 163.50p | 164.44p | 162.00p | 163.50p | 8485 |
30/07/2018 | 164.50p | 167.00p | 162.00p | 163.50p | 20745 |
27/07/2018 | 164.50p | 167.00p | 162.00p | 165.00p | 29415 |
26/07/2018 | 161.50p | 165.00p | 160.50p | 165.00p | 19645 |
25/07/2018 | 157.50p | 163.00p | 157.30p | 161.50p | 142808 |
24/07/2018 | 157.50p | 160.00p | 156.82p | 157.50p | 14798 |
23/07/2018 | 157.50p | 160.00p | 156.80p | 157.50p | 6394 |
20/07/2018 | 153.50p | 157.50p | 153.50p | 157.50p | 20360 |
19/07/2018 | 153.50p | 153.50p | 152.30p | 153.50p | 1796 |
18/07/2018 | 153.50p | 155.00p | 152.00p | 153.50p | 19838 |
17/07/2018 | 153.50p | 155.00p | 152.00p | 153.50p | 32436 |
16/07/2018 | 152.50p | 155.00p | 151.75p | 153.50p | 67982 |
13/07/2018 | 152.50p | 155.00p | 150.00p | 152.00p | 7812 |
12/07/2018 | 152.50p | 154.85p | 150.00p | 152.50p | 22011 |
11/07/2018 | 156.50p | 156.50p | 150.00p | 152.50p | 189105 |
10/07/2018 | 156.50p | 158.00p | 155.00p | 156.50p | 9487 |
09/07/2018 | 157.00p | 158.75p | 155.00p | 156.50p | 33654 |
06/07/2018 | 160.00p | 160.00p | 155.50p | 157.00p | 17034 |
05/07/2018 | 162.50p | 163.00p | 158.00p | 160.50p | 118096 |
04/07/2018 | 163.50p | 165.00p | 161.00p | 162.50p | 15773 |
03/07/2018 | 163.50p | 163.50p | 161.47p | 163.50p | 61260 |
02/07/2018 | 164.50p | 166.00p | 161.00p | 163.50p | 11612 |
29/06/2018 | 164.50p | 164.50p | 162.00p | 164.50p | 4244 |
28/06/2018 | 162.50p | 167.20p | 161.00p | 164.50p | 48413 |
27/06/2018 | 166.00p | 166.00p | 160.00p | 162.50p | 83341 |
26/06/2018 | 166.00p | 168.00p | 164.00p | 166.00p | 49175 |
25/06/2018 | 166.00p | 169.00p | 164.00p | 166.00p | 21929 |
22/06/2018 | 166.00p | 169.00p | 163.00p | 166.00p | 17467 |
21/06/2018 | 166.00p | 170.00p | 162.24p | 166.00p | 26628 |
20/06/2018 | 170.00p | 172.00p | 162.10p | 166.00p | 36481 |
19/06/2018 | 170.00p | 172.48p | 167.00p | 170.00p | 18486 |
18/06/2018 | 170.00p | 175.00p | 166.13p | 170.00p | 6571 |
15/06/2018 | 170.00p | 172.70p | 170.00p | 170.00p | 22487 |
14/06/2018 | 173.50p | 173.50p | 165.00p | 170.00p | 19428 |
13/06/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 33297 |
12/06/2018 | 173.50p | 173.86p | 173.50p | 173.50p | 38463 |
11/06/2018 | 174.50p | 176.50p | 172.00p | 173.50p | 54036 |
08/06/2018 | 173.50p | 174.95p | 172.00p | 174.50p | 13869 |
07/06/2018 | 175.00p | 177.00p | 172.00p | 176.00p | 50813 |
06/06/2018 | 176.50p | 179.00p | 174.51p | 176.50p | 13873 |
05/06/2018 | 179.00p | 180.84p | 174.51p | 176.50p | 17548 |
04/06/2018 | 179.00p | 180.88p | 177.51p | 179.00p | 21245 |
01/06/2018 | 179.00p | 182.00p | 176.26p | 179.00p | 39982 |
31/05/2018 | 182.50p | 182.50p | 176.11p | 179.00p | 29221 |
30/05/2018 | 182.50p | 182.50p | 180.25p | 182.50p | 9136 |
29/05/2018 | 182.50p | 182.50p | 180.25p | 182.50p | 4510 |
25/05/2018 | 185.00p | 185.00p | 180.00p | 182.50p | 73456 |
24/05/2018 | 185.00p | 186.50p | 180.00p | 185.00p | 582148 |
23/05/2018 | 185.00p | 185.00p | 181.00p | 185.00p | 12337 |
22/05/2018 | 186.00p | 187.80p | 180.50p | 185.00p | 37155 |
21/05/2018 | 190.00p | 190.00p | 183.86p | 186.00p | 19744 |
18/05/2018 | 190.00p | 192.00p | 188.45p | 190.00p | 18450 |
17/05/2018 | 190.00p | 192.00p | 185.00p | 190.00p | 51967 |
16/05/2018 | 188.50p | 190.00p | 185.50p | 190.00p | 31243 |
15/05/2018 | 190.00p | 192.50p | 185.00p | 185.00p | 37609 |
14/05/2018 | 189.00p | 190.90p | 185.00p | 190.00p | 29927 |
11/05/2018 | 189.00p | 191.49p | 185.25p | 189.00p | 4131 |
10/05/2018 | 191.50p | 192.00p | 185.00p | 189.00p | 22874 |
09/05/2018 | 192.50p | 193.00p | 188.20p | 191.50p | 39538 |
08/05/2018 | 196.50p | 199.00p | 190.00p | 192.50p | 38576 |
04/05/2018 | 200.00p | 200.00p | 190.00p | 196.50p | 48075 |
03/05/2018 | 200.00p | 202.50p | 199.75p | 200.00p | 9996 |
02/05/2018 | 200.00p | 204.95p | 200.00p | 200.00p | 36595 |
01/05/2018 | 200.00p | 205.00p | 197.00p | 200.00p | 20508 |
30/04/2018 | 200.00p | 204.00p | 195.05p | 200.00p | 37402 |
27/04/2018 | 200.00p | 200.00p | 195.00p | 200.00p | 5424 |
26/04/2018 | 200.00p | 200.70p | 195.05p | 200.00p | 11227 |
25/04/2018 | 200.00p | 201.00p | 195.00p | 200.00p | 15695 |
24/04/2018 | 200.00p | 205.00p | 196.20p | 200.00p | 7931 |
23/04/2018 | 200.00p | 205.00p | 197.00p | 200.00p | 11716 |
20/04/2018 | 202.50p | 205.00p | 200.00p | 201.00p | 24169 |
19/04/2018 | 205.00p | 208.34p | 199.00p | 201.50p | 422684 |
18/04/2018 | 227.50p | 235.00p | 205.50p | 209.00p | 178821 |
17/04/2018 | 267.50p | 275.00p | 260.80p | 267.50p | 12001 |
16/04/2018 | 267.50p | 269.00p | 260.50p | 267.50p | 10088 |
13/04/2018 | 267.50p | 270.00p | 260.00p | 267.50p | 13195 |
12/04/2018 | 267.50p | 271.00p | 267.50p | 267.50p | 2180 |
11/04/2018 | 267.50p | 270.20p | 262.20p | 267.50p | 1883 |
10/04/2018 | 267.50p | 271.00p | 267.50p | 267.50p | 2593 |
09/04/2018 | 267.50p | 271.00p | 261.00p | 267.50p | 19006 |
06/04/2018 | 267.50p | 273.00p | 261.60p | 267.50p | 22024 |
05/04/2018 | 267.50p | 273.00p | 260.00p | 267.50p | 24317 |
04/04/2018 | 267.50p | 270.00p | 260.50p | 267.50p | 20946 |
03/04/2018 | 275.00p | 278.00p | 261.00p | 267.50p | 9538 |
29/03/2018 | 277.50p | 281.25p | 270.00p | 277.50p | 8734 |
28/03/2018 | 277.50p | 283.00p | 270.26p | 277.50p | 8186 |
27/03/2018 | 275.00p | 285.00p | 270.00p | 277.50p | 12064 |
26/03/2018 | 277.50p | 280.00p | 268.00p | 275.00p | 12808 |
23/03/2018 | 277.50p | 280.00p | 270.00p | 277.50p | 6416 |
22/03/2018 | 285.00p | 287.00p | 275.00p | 282.50p | 27226 |
21/03/2018 | 287.50p | 287.50p | 280.00p | 285.00p | 9663 |
20/03/2018 | 287.50p | 289.00p | 285.00p | 287.50p | 2391 |
19/03/2018 | 287.50p | 289.00p | 285.00p | 287.50p | 3138 |
16/03/2018 | 287.50p | 287.50p | 287.50p | 287.50p | 8100 |
15/03/2018 | 287.50p | 289.75p | 285.10p | 287.50p | 2745 |
14/03/2018 | 287.50p | 288.00p | 285.00p | 287.50p | 5790 |
13/03/2018 | 297.50p | 297.50p | 285.00p | 287.50p | 18642 |
12/03/2018 | 297.50p | 297.50p | 297.50p | 297.50p | 1266 |
09/03/2018 | 297.50p | 304.85p | 290.00p | 297.50p | 5439 |
08/03/2018 | 295.00p | 297.50p | 290.25p | 297.50p | 226580 |
07/03/2018 | 295.00p | 300.00p | 292.50p | 295.00p | 311295 |
06/03/2018 | 286.00p | 300.00p | 286.00p | 295.00p | 12370 |
05/03/2018 | 286.00p | 289.00p | 283.50p | 286.00p | 1503 |
02/03/2018 | 283.50p | 286.00p | 283.00p | 286.00p | 34935 |
01/03/2018 | 283.50p | 283.50p | 280.00p | 283.50p | 6814 |
28/02/2018 | 283.50p | 284.60p | 283.00p | 283.50p | 5266 |
27/02/2018 | 283.50p | 283.50p | 280.07p | 283.50p | 6975 |
26/02/2018 | 285.00p | 287.00p | 272.00p | 283.50p | 7024 |
23/02/2018 | 285.00p | 286.90p | 280.05p | 285.00p | 759 |
22/02/2018 | 285.00p | 287.60p | 285.00p | 285.00p | 2775 |
21/02/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
20/02/2018 | 285.00p | 288.00p | 280.00p | 285.00p | 10051 |
19/02/2018 | 282.50p | 287.75p | 277.00p | 285.00p | 9167 |
16/02/2018 | 275.00p | 289.25p | 275.00p | 282.50p | 24476 |
15/02/2018 | 270.00p | 280.00p | 270.00p | 275.00p | 9960 |
14/02/2018 | 267.50p | 273.90p | 267.50p | 270.00p | 1070 |
13/02/2018 | 267.50p | 273.00p | 261.00p | 267.50p | 8762 |
12/02/2018 | 267.50p | 272.35p | 267.50p | 267.50p | 9266 |
09/02/2018 | 270.00p | 275.00p | 260.00p | 267.50p | 75965 |
08/02/2018 | 270.00p | 274.00p | 270.00p | 270.00p | 969 |
07/02/2018 | 270.00p | 273.60p | 265.00p | 270.00p | 7925 |
06/02/2018 | 272.50p | 275.00p | 260.00p | 270.00p | 49677 |
05/02/2018 | 277.50p | 279.00p | 270.00p | 275.00p | 14517 |
02/02/2018 | 285.00p | 285.00p | 275.00p | 280.00p | 13057 |
01/02/2018 | 290.00p | 290.80p | 280.00p | 285.00p | 24125 |
31/01/2018 | 292.00p | 295.00p | 285.00p | 290.00p | 26005 |
30/01/2018 | 295.00p | 296.70p | 281.00p | 292.00p | 11600 |
29/01/2018 | 297.00p | 297.10p | 294.00p | 297.00p | 13748 |
26/01/2018 | 296.00p | 297.00p | 295.00p | 297.00p | 5856 |
25/01/2018 | 296.00p | 296.90p | 296.00p | 296.00p | 4238 |
24/01/2018 | 296.00p | 299.00p | 296.00p | 296.00p | 5099 |
23/01/2018 | 295.00p | 297.00p | 290.60p | 296.00p | 9399 |
22/01/2018 | 297.50p | 300.00p | 290.33p | 295.00p | 30695 |
19/01/2018 | 295.00p | 298.00p | 290.20p | 295.00p | 7917 |
18/01/2018 | 293.50p | 295.00p | 290.00p | 295.00p | 17411 |
17/01/2018 | 293.50p | 294.64p | 292.00p | 293.50p | 1437 |
16/01/2018 | 296.00p | 296.00p | 292.00p | 293.50p | 5533 |
15/01/2018 | 295.00p | 299.00p | 291.00p | 296.00p | 13018 |
12/01/2018 | 300.00p | 300.00p | 295.00p | 297.50p | 5345 |
11/01/2018 | 305.00p | 305.00p | 300.00p | 300.00p | 3882 |
10/01/2018 | 305.00p | 308.00p | 301.75p | 305.00p | 10371 |
09/01/2018 | 305.00p | 305.00p | 302.00p | 305.00p | 1960 |
08/01/2018 | 307.50p | 310.50p | 301.00p | 305.00p | 9600 |
05/01/2018 | 307.50p | 312.00p | 302.55p | 307.50p | 13922 |
04/01/2018 | 307.50p | 315.00p | 302.55p | 307.50p | 1184 |
03/01/2018 | 310.00p | 313.00p | 302.00p | 307.50p | 58460 |
02/01/2018 | 310.00p | 313.50p | 305.00p | 310.00p | 12558 |
29/12/2017 | 310.00p | 310.00p | 306.00p | 310.00p | 460 |
28/12/2017 | 310.00p | 313.50p | 310.00p | 310.00p | 35 |
27/12/2017 | 310.00p | 314.70p | 310.00p | 310.00p | 506 |
22/12/2017 | 310.00p | 313.00p | 306.00p | 310.00p | 4366 |
21/12/2017 | 310.00p | 313.00p | 305.00p | 310.00p | 1574 |
20/12/2017 | 300.00p | 310.00p | 300.00p | 310.00p | 4223 |
19/12/2017 | 302.50p | 308.00p | 295.00p | 300.00p | 4232 |
18/12/2017 | 300.00p | 305.00p | 295.00p | 302.50p | 26061 |
15/12/2017 | 315.00p | 315.00p | 295.00p | 300.00p | 13633 |
14/12/2017 | 315.00p | 315.00p | 314.50p | 315.00p | 997 |
13/12/2017 | 315.00p | 318.00p | 310.24p | 315.00p | 6734 |
12/12/2017 | 320.00p | 323.00p | 315.00p | 315.00p | 1892 |
11/12/2017 | 322.50p | 322.50p | 315.00p | 322.50p | 2988 |
08/12/2017 | 322.50p | 329.00p | 315.00p | 322.50p | 5001 |
07/12/2017 | 322.50p | 322.50p | 315.00p | 322.50p | 2836 |
06/12/2017 | 322.50p | 328.00p | 315.00p | 322.50p | 9068 |
05/12/2017 | 325.00p | 325.00p | 315.90p | 322.50p | 1769 |
04/12/2017 | 322.50p | 328.00p | 315.79p | 325.00p | 5917 |
01/12/2017 | 322.50p | 325.00p | 322.50p | 322.50p | 11500 |
30/11/2017 | 322.50p | 322.50p | 318.70p | 322.50p | 15853 |
29/11/2017 | 322.50p | 325.00p | 322.50p | 322.50p | 2590 |
28/11/2017 | 322.50p | 329.99p | 318.50p | 322.50p | 4219 |
27/11/2017 | 322.50p | 329.99p | 316.80p | 322.50p | 3596 |
24/11/2017 | 315.00p | 330.00p | 315.00p | 322.50p | 47969 |
23/11/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 3975 |
22/11/2017 | 312.50p | 319.50p | 312.50p | 315.00p | 77012 |
21/11/2017 | 317.50p | 317.50p | 305.00p | 312.50p | 19751 |
20/11/2017 | 320.00p | 324.00p | 315.00p | 320.00p | 2597 |
17/11/2017 | 320.00p | 322.00p | 312.00p | 320.00p | 11639 |
16/11/2017 | 320.00p | 321.90p | 320.00p | 320.00p | 670 |
15/11/2017 | 330.00p | 330.00p | 315.00p | 315.00p | 38674 |
14/11/2017 | 330.00p | 333.80p | 325.00p | 330.00p | 13821 |
13/11/2017 | 330.00p | 335.00p | 326.20p | 330.00p | 13921 |
*Close Price adjusted for both dividends and splits