Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2018 | 93.00p | 93.99p | 92.41p | 93.30p | 173170 |
08/03/2018 | 92.40p | 92.80p | 91.75p | 92.20p | 102380 |
07/03/2018 | 91.60p | 92.80p | 91.48p | 92.00p | 211620 |
06/03/2018 | 91.60p | 91.60p | 90.94p | 91.60p | 297640 |
05/03/2018 | 90.40p | 91.37p | 90.40p | 90.40p | 2790430 |
02/03/2018 | 92.00p | 92.03p | 91.00p | 91.00p | 71920 |
01/03/2018 | 92.34p | 93.10p | 92.34p | 92.40p | 96710 |
28/02/2018 | 92.80p | 93.23p | 92.00p | 92.80p | 92070 |
27/02/2018 | 93.80p | 93.80p | 93.21p | 93.80p | 79220 |
26/02/2018 | 94.00p | 94.00p | 93.05p | 94.00p | 703330 |
23/02/2018 | 94.00p | 94.00p | 92.50p | 94.00p | 44320 |
22/02/2018 | 93.80p | 93.80p | 92.48p | 93.80p | 38360 |
21/02/2018 | 94.40p | 94.40p | 92.78p | 94.40p | 532600 |
20/02/2018 | 93.50p | 93.78p | 92.87p | 93.30p | 78980 |
19/02/2018 | 94.20p | 94.20p | 93.60p | 93.60p | 33100 |
16/02/2018 | 94.20p | 94.20p | 92.96p | 94.20p | 80950 |
15/02/2018 | 94.00p | 94.20p | 92.20p | 93.20p | 140070 |
14/02/2018 | 93.54p | 93.54p | 92.26p | 92.60p | 67760 |
13/02/2018 | 92.93p | 92.93p | 92.03p | 92.30p | 93130 |
12/02/2018 | 92.26p | 93.00p | 91.54p | 92.30p | 322410 |
09/02/2018 | 91.00p | 91.40p | 90.25p | 90.50p | 37500 |
08/02/2018 | 91.80p | 92.41p | 91.30p | 91.30p | 70950 |
07/02/2018 | 92.60p | 93.40p | 91.62p | 92.40p | 677980 |
06/02/2018 | 91.00p | 92.38p | 90.40p | 90.40p | 164330 |
05/02/2018 | 94.80p | 94.80p | 93.00p | 94.00p | 264240 |
02/02/2018 | 95.20p | 95.79p | 94.80p | 95.20p | 258090 |
01/02/2018 | 95.60p | 95.92p | 95.20p | 95.60p | 92800 |
31/01/2018 | 95.20p | 96.30p | 95.20p | 95.20p | 187540 |
30/01/2018 | 96.00p | 96.94p | 95.20p | 95.20p | 62990 |
29/01/2018 | 96.88p | 96.88p | 96.45p | 96.70p | 30000 |
26/01/2018 | 96.90p | 96.90p | 96.01p | 96.50p | 285760 |
25/01/2018 | 97.40p | 97.40p | 96.10p | 97.40p | 87840 |
24/01/2018 | 96.98p | 96.98p | 96.17p | 96.30p | 45070 |
23/01/2018 | 97.00p | 97.00p | 96.00p | 97.00p | 465260 |
22/01/2018 | 95.80p | 96.99p | 95.60p | 96.00p | 99710 |
19/01/2018 | 96.40p | 96.60p | 95.70p | 96.50p | 588620 |
18/01/2018 | 95.60p | 96.10p | 95.60p | 96.10p | 160610 |
17/01/2018 | 95.76p | 96.37p | 95.76p | 96.10p | 83620 |
16/01/2018 | 95.40p | 96.60p | 94.80p | 96.10p | 247930 |
15/01/2018 | 95.80p | 95.80p | 94.80p | 95.80p | 5230 |
12/01/2018 | 95.00p | 95.80p | 94.40p | 94.80p | 452600 |
11/01/2018 | 94.80p | 95.40p | 94.80p | 95.20p | 197760 |
10/01/2018 | 94.80p | 95.40p | 94.80p | 95.40p | 63020 |
09/01/2018 | 95.38p | 95.39p | 94.90p | 94.90p | 66560 |
08/01/2018 | 94.60p | 95.39p | 94.40p | 94.60p | 443160 |
05/01/2018 | 94.00p | 94.80p | 93.88p | 94.60p | 186780 |
04/01/2018 | 94.12p | 94.32p | 93.29p | 94.20p | 49490 |
03/01/2018 | 95.08p | 95.08p | 94.36p | 94.70p | 19590 |
02/01/2018 | 93.60p | 95.00p | 93.60p | 94.50p | 75910 |
29/12/2017 | 94.65p | 95.10p | 94.01p | 95.10p | 70100 |
28/12/2017 | 94.00p | 94.70p | 93.69p | 94.70p | 91120 |
27/12/2017 | 94.00p | 94.00p | 93.21p | 94.00p | 31890 |
22/12/2017 | 92.90p | 93.90p | 92.90p | 92.90p | 19360 |
21/12/2017 | 93.95p | 93.95p | 93.20p | 93.20p | 65680 |
20/12/2017 | 93.60p | 93.82p | 93.34p | 93.60p | 43880 |
19/12/2017 | 93.10p | 93.70p | 92.83p | 93.30p | 48630 |
18/12/2017 | 92.50p | 93.17p | 92.30p | 93.02p | 82140 |
15/12/2017 | 92.90p | 92.90p | 91.50p | 92.90p | 253750 |
14/12/2017 | 91.80p | 91.80p | 91.50p | 91.75p | 40530 |
13/12/2017 | 91.80p | 91.96p | 91.50p | 91.85p | 117980 |
12/12/2017 | 91.65p | 91.80p | 91.10p | 91.80p | 86060 |
11/12/2017 | 92.00p | 92.00p | 90.60p | 91.25p | 8780 |
08/12/2017 | 91.00p | 91.30p | 90.61p | 90.65p | 159450 |
07/12/2017 | 91.30p | 91.30p | 90.55p | 91.30p | 19810 |
06/12/2017 | 90.55p | 91.48p | 90.55p | 91.20p | 22740 |
05/12/2017 | 91.05p | 92.03p | 91.05p | 91.43p | 21240 |
04/12/2017 | 92.50p | 92.50p | 91.00p | 91.05p | 16100 |
01/12/2017 | 92.00p | 92.00p | 90.75p | 91.37p | 17840 |
30/11/2017 | 91.10p | 92.00p | 90.60p | 92.00p | 59190 |
29/11/2017 | 92.01p | 92.09p | 91.38p | 91.90p | 16920 |
28/11/2017 | 92.45p | 92.50p | 91.05p | 91.85p | 37120 |
27/11/2017 | 92.03p | 92.12p | 91.30p | 91.75p | 214500 |
24/11/2017 | 91.50p | 91.78p | 90.81p | 91.78p | 31950 |
23/11/2017 | 90.55p | 91.20p | 90.55p | 91.03p | 144500 |
22/11/2017 | 90.70p | 91.24p | 90.60p | 90.60p | 213700 |
21/11/2017 | 90.55p | 91.21p | 90.55p | 90.55p | 37250 |
20/11/2017 | 91.22p | 91.94p | 91.21p | 91.72p | 14280 |
17/11/2017 | 91.80p | 92.61p | 91.80p | 92.48p | 50620 |
16/11/2017 | 92.00p | 92.69p | 92.00p | 92.48p | 146470 |
15/11/2017 | 93.50p | 93.68p | 92.00p | 92.68p | 73740 |
14/11/2017 | 93.00p | 94.25p | 93.00p | 93.52p | 88120 |
13/11/2017 | 93.70p | 94.35p | 93.50p | 93.63p | 87150 |
10/11/2017 | 93.70p | 95.10p | 93.70p | 95.10p | 20940 |
09/11/2017 | 93.75p | 94.87p | 93.70p | 93.80p | 164370 |
08/11/2017 | 94.60p | 94.52p | 93.75p | 94.45p | 106790 |
07/11/2017 | 94.60p | 94.77p | 94.00p | 94.40p | 107750 |
06/11/2017 | 94.20p | 95.55p | 94.20p | 95.12p | 115200 |
03/11/2017 | 94.50p | 95.50p | 94.40p | 95.02p | 152530 |
02/11/2017 | 94.50p | 95.70p | 93.66p | 94.90p | 63260 |
01/11/2017 | 93.60p | 94.80p | 93.60p | 93.60p | 381520 |
31/10/2017 | 93.50p | 94.76p | 93.50p | 93.50p | 246270 |
30/10/2017 | 93.50p | 94.50p | 93.50p | 93.50p | 142870 |
27/10/2017 | 93.50p | 95.00p | 93.50p | 95.00p | 63070 |
26/10/2017 | 93.55p | 94.50p | 93.50p | 93.50p | 71710 |
25/10/2017 | 95.25p | 94.80p | 94.25p | 94.25p | 38910 |
24/10/2017 | 95.25p | 95.30p | 94.33p | 94.70p | 124910 |
23/10/2017 | 94.00p | 94.90p | 94.10p | 94.60p | 186650 |
20/10/2017 | 94.00p | 95.20p | 93.95p | 94.58p | 59070 |
19/10/2017 | 94.30p | 94.30p | 93.50p | 93.60p | 164050 |
18/10/2017 | 94.80p | 95.34p | 94.69p | 95.05p | 43810 |
17/10/2017 | 94.80p | 95.34p | 94.43p | 94.90p | 151630 |
16/10/2017 | 94.80p | 95.80p | 94.40p | 95.80p | 153140 |
13/10/2017 | 94.30p | 95.80p | 94.30p | 94.30p | 5680 |
12/10/2017 | 95.95p | 95.55p | 95.25p | 95.25p | 151120 |
11/10/2017 | 95.95p | 95.95p | 94.60p | 95.55p | 420 |
10/10/2017 | 94.50p | 95.30p | 95.28p | 95.30p | 214870 |
09/10/2017 | 94.50p | 95.28p | 94.75p | 95.28p | 103150 |
06/10/2017 | 94.50p | 94.75p | 94.50p | 94.75p | 10000 |
05/10/2017 | 93.50p | 94.50p | 93.50p | 94.00p | 26700 |
04/10/2017 | 93.30p | 93.50p | 93.10p | 93.50p | 59010 |
03/10/2017 | 92.05p | 93.15p | 92.05p | 93.15p | 55160 |
02/10/2017 | 92.50p | 93.50p | 92.40p | 93.50p | 61290 |
29/09/2017 | 91.30p | 91.95p | 91.67p | 91.95p | 75850 |
28/09/2017 | 91.30p | 91.67p | 91.30p | 91.67p | 610 |
27/09/2017 | 90.75p | 91.00p | 90.75p | 91.00p | 3350 |
26/09/2017 | 90.65p | 90.65p | 90.60p | 90.60p | 10660 |
25/09/2017 | 90.60p | 91.00p | 90.60p | 90.90p | 47340 |
22/09/2017 | 91.50p | 92.10p | 91.15p | 91.45p | 5490 |
21/09/2017 | 90.65p | 90.65p | 90.65p | 90.65p | 1130 |
20/09/2017 | 90.65p | 90.65p | 90.65p | 90.65p | 103070 |
19/09/2017 | 90.65p | 91.08p | 90.65p | 91.08p | 650 |
18/09/2017 | 90.70p | 91.35p | 90.70p | 91.35p | 1210 |
15/09/2017 | 91.55p | 91.90p | 90.70p | 90.70p | 270520 |
14/09/2017 | 92.30p | 92.30p | 91.55p | 91.60p | 84310 |
13/09/2017 | 92.70p | 93.50p | 92.30p | 92.90p | 15100 |
12/09/2017 | 92.60p | 93.90p | 92.60p | 92.60p | 1210 |
11/09/2017 | 92.60p | 93.95p | 92.60p | 93.95p | 21470 |
08/09/2017 | 92.00p | 93.05p | 93.05p | 93.05p | 107940 |
07/09/2017 | 92.00p | 93.05p | 92.05p | 93.05p | 75820 |
06/09/2017 | 92.00p | 92.05p | 92.00p | 92.05p | 210 |
05/09/2017 | 92.15p | 92.30p | 92.10p | 92.10p | 58550 |
04/09/2017 | 92.10p | 92.77p | 92.10p | 92.77p | 110 |
01/09/2017 | 93.05p | 93.05p | 93.02p | 93.02p | 110 |
31/08/2017 | 92.75p | 92.77p | 92.75p | 92.77p | 60010 |
30/08/2017 | 92.00p | 92.05p | 91.70p | 92.00p | 369080 |
29/08/2017 | 94.00p | 94.00p | 92.00p | 92.75p | 140 |
25/08/2017 | 92.65p | 94.00p | 92.65p | 93.35p | 1330 |
24/08/2017 | 92.65p | 92.65p | 92.50p | 92.50p | 20030 |
23/08/2017 | 92.60p | 92.85p | 92.60p | 92.85p | 290 |
22/08/2017 | 94.00p | 94.00p | 94.00p | 94.00p | 340 |
21/08/2017 | 92.30p | 92.30p | 92.30p | 92.30p | 10 |
18/08/2017 | 92.70p | 92.70p | 92.20p | 92.25p | 59700 |
17/08/2017 | 93.30p | 93.30p | 93.30p | 93.30p | 69180 |
16/08/2017 | 94.40p | 94.40p | 93.50p | 93.50p | 78350 |
15/08/2017 | 94.00p | 94.00p | 93.92p | 93.92p | 109230 |
14/08/2017 | 94.00p | 94.00p | 93.15p | 94.00p | 92280 |
11/08/2017 | 93.20p | 93.65p | 93.23p | 93.23p | 150940 |
10/08/2017 | 93.20p | 94.00p | 93.20p | 93.65p | 71720 |
09/08/2017 | 93.35p | 94.00p | 93.35p | 93.60p | 363580 |
08/08/2017 | 93.00p | 93.60p | 93.50p | 93.60p | 103450 |
07/08/2017 | 93.00p | 93.50p | 92.75p | 93.50p | 99090 |
04/08/2017 | 91.50p | 93.00p | 91.50p | 92.50p | 42280 |
03/08/2017 | 91.20p | 91.95p | 91.80p | 91.95p | 183140 |
02/08/2017 | 91.20p | 91.80p | 91.80p | 91.80p | 89170 |
01/08/2017 | 91.20p | 91.80p | 91.20p | 91.80p | 6060 |
31/07/2017 | 91.25p | 91.25p | 91.00p | 91.00p | 42840 |
28/07/2017 | 91.20p | 91.20p | 91.20p | 91.20p | 80000 |
27/07/2017 | 91.15p | 92.50p | 91.15p | 91.20p | 6460 |
26/07/2017 | 91.80p | 91.80p | 91.15p | 91.15p | 97940 |
25/07/2017 | 91.80p | 92.15p | 91.20p | 91.20p | 15080 |
24/07/2017 | 91.60p | 92.15p | 91.40p | 92.15p | 41800 |
21/07/2017 | 91.00p | 91.87p | 91.00p | 91.87p | 6000 |
20/07/2017 | 91.70p | 92.15p | 91.05p | 91.05p | 115710 |
19/07/2017 | 90.75p | 91.53p | 90.75p | 91.53p | 650 |
18/07/2017 | 90.80p | 91.70p | 90.70p | 90.70p | 26900 |
17/07/2017 | 90.80p | 90.80p | 90.80p | 90.80p | 280 |
14/07/2017 | 90.85p | 90.85p | 90.70p | 90.70p | 13940 |
13/07/2017 | 90.80p | 91.90p | 90.80p | 90.80p | 15340 |
12/07/2017 | 91.70p | 91.70p | 90.70p | 91.32p | 20150 |
11/07/2017 | 90.70p | 90.70p | 90.70p | 90.70p | 82520 |
10/07/2017 | 91.25p | 91.45p | 91.32p | 91.45p | 122820 |
07/07/2017 | 91.25p | 91.32p | 90.75p | 91.32p | 83300 |
06/07/2017 | 91.25p | 91.25p | 90.70p | 90.75p | 16910 |
05/07/2017 | 93.00p | 93.00p | 92.20p | 92.20p | 13570 |
04/07/2017 | 93.45p | 93.50p | 92.00p | 92.00p | 55910 |
03/07/2017 | 93.75p | 93.75p | 92.35p | 93.00p | 12600 |
30/06/2017 | 92.50p | 92.90p | 91.65p | 92.90p | 52660 |
29/06/2017 | 94.00p | 94.00p | 92.50p | 93.25p | 1210 |
28/06/2017 | 92.60p | 92.60p | 92.60p | 92.60p | 9740 |
27/06/2017 | 93.50p | 93.50p | 92.05p | 93.00p | 70300 |
26/06/2017 | 92.05p | 92.05p | 92.05p | 92.05p | 81230 |
23/06/2017 | 93.05p | 93.10p | 91.65p | 92.75p | 46320 |
22/06/2017 | 91.65p | 93.05p | 91.60p | 91.60p | 12160 |
21/06/2017 | 92.05p | 93.10p | 91.60p | 91.60p | 102470 |
20/06/2017 | 91.80p | 92.80p | 91.80p | 92.80p | 0 |
19/06/2017 | 91.80p | 93.25p | 91.80p | 91.80p | 630 |
16/06/2017 | 91.50p | 93.00p | 90.80p | 90.80p | 280340 |
15/06/2017 | 92.50p | 93.59p | 91.50p | 91.55p | 175490 |
14/06/2017 | 93.50p | 94.00p | 92.28p | 92.55p | 148020 |
13/06/2017 | 92.50p | 93.10p | 92.00p | 93.00p | 240710 |
12/06/2017 | 91.70p | 93.10p | 91.70p | 93.10p | 98820 |
09/06/2017 | 93.00p | 93.00p | 91.86p | 92.50p | 217170 |
08/06/2017 | 91.05p | 91.80p | 91.00p | 91.43p | 130130 |
07/06/2017 | 92.75p | 92.80p | 91.73p | 92.80p | 173680 |
06/06/2017 | 91.50p | 92.83p | 91.50p | 92.50p | 220180 |
05/06/2017 | 91.70p | 92.85p | 91.55p | 92.00p | 222920 |
02/06/2017 | 92.50p | 92.50p | 91.50p | 92.50p | 170530 |
01/06/2017 | 91.30p | 92.20p | 91.30p | 92.00p | 99730 |
31/05/2017 | 91.00p | 92.07p | 91.00p | 91.60p | 303040 |
30/05/2017 | 91.40p | 92.20p | 90.75p | 91.00p | 213410 |
*Close Price adjusted for both dividends and splits