Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2018 | 136.50p | 139.00p | 134.75p | 136.50p | 16937 |
16/07/2018 | 136.50p | 138.45p | 134.75p | 136.50p | 378809 |
13/07/2018 | 135.50p | 138.45p | 134.00p | 136.50p | 18864 |
12/07/2018 | 135.50p | 135.50p | 134.00p | 135.50p | 5235 |
11/07/2018 | 135.50p | 136.68p | 134.45p | 135.50p | 13742 |
10/07/2018 | 134.00p | 136.70p | 132.00p | 135.50p | 216964 |
09/07/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 38284 |
06/07/2018 | 134.00p | 134.00p | 132.00p | 134.00p | 1894 |
05/07/2018 | 134.00p | 135.50p | 134.00p | 134.00p | 588 |
04/07/2018 | 134.50p | 134.50p | 134.00p | 134.00p | 954 |
03/07/2018 | 134.50p | 134.50p | 132.00p | 134.50p | 17720 |
02/07/2018 | 136.50p | 136.50p | 132.00p | 134.50p | 3572 |
29/06/2018 | 136.50p | 136.50p | 134.00p | 136.50p | 46525 |
28/06/2018 | 136.50p | 139.00p | 136.50p | 136.50p | 10911 |
27/06/2018 | 139.50p | 139.50p | 138.00p | 138.00p | 11534 |
26/06/2018 | 139.50p | 141.75p | 139.50p | 139.50p | 9131 |
25/06/2018 | 139.50p | 141.00p | 139.50p | 139.50p | 1760 |
22/06/2018 | 139.00p | 139.50p | 139.00p | 139.50p | 284 |
21/06/2018 | 139.00p | 140.00p | 137.00p | 139.00p | 1964 |
20/06/2018 | 139.00p | 139.15p | 137.00p | 139.00p | 15994 |
19/06/2018 | 139.00p | 140.00p | 137.00p | 139.00p | 5698 |
18/06/2018 | 139.00p | 139.18p | 137.00p | 139.00p | 6980 |
15/06/2018 | 139.50p | 139.73p | 137.00p | 139.50p | 6415 |
14/06/2018 | 139.50p | 142.00p | 139.50p | 139.50p | 10349 |
13/06/2018 | 139.50p | 139.50p | 137.00p | 139.50p | 8360 |
12/06/2018 | 139.50p | 139.70p | 137.00p | 139.50p | 30229 |
11/06/2018 | 139.50p | 141.80p | 139.50p | 139.50p | 4196 |
08/06/2018 | 139.50p | 141.80p | 137.00p | 139.50p | 45653 |
07/06/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 19775 |
06/06/2018 | 139.50p | 141.00p | 137.00p | 139.50p | 12002 |
05/06/2018 | 138.50p | 141.00p | 138.50p | 139.50p | 1465 |
04/06/2018 | 138.50p | 138.50p | 136.00p | 138.50p | 12057 |
01/06/2018 | 138.50p | 140.50p | 136.00p | 138.50p | 1710 |
31/05/2018 | 139.00p | 139.29p | 136.00p | 138.00p | 27155 |
30/05/2018 | 139.00p | 139.60p | 136.00p | 139.00p | 8496 |
29/05/2018 | 139.00p | 140.99p | 139.00p | 139.00p | 1628 |
25/05/2018 | 139.50p | 141.50p | 139.50p | 139.50p | 2807 |
24/05/2018 | 140.00p | 140.00p | 137.00p | 139.50p | 11998 |
23/05/2018 | 141.00p | 141.00p | 139.00p | 140.00p | 20332 |
22/05/2018 | 141.00p | 142.28p | 139.00p | 141.00p | 1942 |
21/05/2018 | 141.00p | 142.00p | 139.00p | 141.00p | 12772 |
18/05/2018 | 141.00p | 141.00p | 139.44p | 141.00p | 98 |
17/05/2018 | 140.50p | 143.00p | 139.08p | 141.00p | 43568 |
16/05/2018 | 139.50p | 140.50p | 138.00p | 140.50p | 5484 |
15/05/2018 | 139.50p | 140.52p | 138.00p | 139.50p | 9954 |
14/05/2018 | 138.00p | 140.97p | 138.00p | 139.50p | 16588 |
11/05/2018 | 138.00p | 138.00p | 137.00p | 138.00p | 73054 |
10/05/2018 | 137.50p | 139.00p | 137.30p | 138.00p | 16195 |
09/05/2018 | 137.00p | 137.85p | 136.30p | 137.50p | 89932 |
08/05/2018 | 136.50p | 137.00p | 136.50p | 137.00p | 101640 |
04/05/2018 | 136.50p | 137.54p | 135.00p | 136.50p | 12909 |
03/05/2018 | 136.50p | 137.55p | 135.00p | 136.50p | 48788 |
02/05/2018 | 136.00p | 136.50p | 135.00p | 136.50p | 10250 |
01/05/2018 | 135.00p | 136.00p | 135.00p | 136.00p | 19774 |
30/04/2018 | 135.00p | 136.40p | 133.85p | 135.00p | 13245 |
27/04/2018 | 135.00p | 136.40p | 135.00p | 135.00p | 23011 |
26/04/2018 | 135.00p | 136.40p | 133.50p | 135.00p | 10255 |
25/04/2018 | 135.00p | 135.00p | 133.84p | 135.00p | 7612 |
24/04/2018 | 135.00p | 136.50p | 133.00p | 135.00p | 18421 |
23/04/2018 | 133.50p | 135.00p | 132.00p | 135.00p | 42632 |
20/04/2018 | 133.00p | 135.00p | 131.80p | 133.50p | 23468 |
19/04/2018 | 133.00p | 134.90p | 133.00p | 133.00p | 9146 |
18/04/2018 | 133.00p | 135.00p | 131.80p | 133.00p | 12308 |
17/04/2018 | 133.00p | 135.00p | 131.05p | 133.00p | 105353 |
16/04/2018 | 133.00p | 134.50p | 131.00p | 133.00p | 20769 |
13/04/2018 | 133.00p | 133.80p | 133.00p | 133.00p | 1708 |
12/04/2018 | 133.00p | 135.00p | 131.05p | 133.00p | 19905 |
11/04/2018 | 133.00p | 134.00p | 131.05p | 133.00p | 15401 |
10/04/2018 | 132.00p | 134.80p | 130.05p | 133.00p | 52610 |
09/04/2018 | 132.00p | 134.00p | 130.04p | 132.00p | 206824 |
06/04/2018 | 133.00p | 133.00p | 130.00p | 132.00p | 15564 |
05/04/2018 | 130.00p | 130.50p | 130.00p | 130.50p | 4331 |
04/04/2018 | 130.00p | 131.00p | 129.00p | 130.00p | 10237 |
03/04/2018 | 129.00p | 131.00p | 127.00p | 129.00p | 58559 |
29/03/2018 | 129.00p | 129.00p | 127.00p | 129.00p | 42677 |
28/03/2018 | 130.00p | 131.00p | 129.00p | 129.00p | 8046 |
27/03/2018 | 130.00p | 130.00p | 129.99p | 130.00p | 23427 |
26/03/2018 | 129.50p | 129.50p | 127.00p | 129.00p | 4487 |
23/03/2018 | 131.50p | 131.50p | 127.00p | 129.50p | 60661 |
22/03/2018 | 135.50p | 135.74p | 131.50p | 131.50p | 12278 |
21/03/2018 | 135.50p | 135.50p | 133.30p | 135.50p | 34997 |
20/03/2018 | 135.50p | 135.75p | 133.00p | 135.50p | 9486 |
19/03/2018 | 136.50p | 136.65p | 135.00p | 135.50p | 13257 |
16/03/2018 | 136.50p | 136.65p | 135.00p | 136.50p | 11072 |
15/03/2018 | 136.50p | 136.65p | 135.18p | 136.50p | 7935 |
14/03/2018 | 137.50p | 140.00p | 135.30p | 137.50p | 13974 |
13/03/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 23184 |
12/03/2018 | 137.50p | 139.50p | 137.50p | 137.50p | 6906 |
09/03/2018 | 137.50p | 140.00p | 135.05p | 137.50p | 7160 |
08/03/2018 | 137.50p | 139.50p | 135.05p | 137.50p | 45507 |
07/03/2018 | 137.50p | 140.00p | 137.50p | 137.50p | 2365 |
06/03/2018 | 137.50p | 138.00p | 137.50p | 137.50p | 2119 |
05/03/2018 | 137.50p | 138.00p | 135.00p | 137.50p | 6225 |
02/03/2018 | 137.50p | 138.20p | 135.05p | 137.50p | 17665 |
01/03/2018 | 137.50p | 137.50p | 135.00p | 137.50p | 11898 |
28/02/2018 | 137.50p | 139.00p | 137.20p | 137.50p | 8928 |
27/02/2018 | 135.50p | 137.50p | 135.05p | 137.50p | 48617 |
26/02/2018 | 135.50p | 138.00p | 135.50p | 135.50p | 3566 |
23/02/2018 | 135.50p | 137.50p | 133.05p | 135.50p | 15507 |
22/02/2018 | 135.50p | 137.20p | 133.00p | 135.50p | 50416 |
21/02/2018 | 135.50p | 137.20p | 133.00p | 135.50p | 9163 |
20/02/2018 | 135.50p | 135.50p | 135.50p | 135.50p | 18179 |
19/02/2018 | 135.50p | 138.00p | 135.50p | 135.50p | 6215 |
16/02/2018 | 135.50p | 137.25p | 133.00p | 135.50p | 1407 |
15/02/2018 | 135.50p | 138.00p | 133.50p | 135.50p | 6870 |
14/02/2018 | 135.50p | 138.00p | 135.50p | 135.50p | 9262 |
13/02/2018 | 135.50p | 137.25p | 133.00p | 135.50p | 7598 |
12/02/2018 | 135.50p | 137.05p | 133.00p | 135.50p | 16089 |
09/02/2018 | 135.50p | 137.05p | 135.50p | 135.50p | 1 |
08/02/2018 | 137.50p | 138.43p | 136.00p | 136.00p | 722 |
07/02/2018 | 134.50p | 138.00p | 133.30p | 136.50p | 12004 |
06/02/2018 | 133.00p | 135.43p | 133.00p | 134.50p | 25367 |
05/02/2018 | 139.50p | 141.05p | 137.00p | 137.50p | 5693 |
02/02/2018 | 139.50p | 141.15p | 139.50p | 139.50p | 3514 |
01/02/2018 | 139.00p | 140.38p | 139.00p | 139.50p | 4945 |
31/01/2018 | 138.50p | 140.38p | 138.50p | 139.00p | 3215 |
30/01/2018 | 139.50p | 141.20p | 137.00p | 138.50p | 13573 |
29/01/2018 | 139.50p | 141.29p | 139.50p | 139.50p | 11813 |
26/01/2018 | 139.50p | 141.29p | 136.00p | 139.50p | 40453 |
25/01/2018 | 140.00p | 141.40p | 137.00p | 139.50p | 10150 |
24/01/2018 | 141.50p | 143.20p | 138.00p | 140.00p | 13255 |
23/01/2018 | 141.50p | 141.50p | 141.50p | 141.50p | 40345 |
22/01/2018 | 141.50p | 141.50p | 139.00p | 141.50p | 14693 |
19/01/2018 | 141.50p | 143.25p | 139.00p | 141.50p | 2722 |
18/01/2018 | 141.50p | 143.25p | 139.00p | 141.50p | 13443 |
17/01/2018 | 141.50p | 143.25p | 139.00p | 141.50p | 6834 |
16/01/2018 | 141.50p | 143.25p | 139.00p | 141.50p | 16715 |
15/01/2018 | 144.00p | 144.00p | 139.15p | 141.50p | 5794 |
12/01/2018 | 144.00p | 146.00p | 142.12p | 144.00p | 7195 |
11/01/2018 | 144.00p | 145.40p | 142.00p | 144.00p | 10492 |
10/01/2018 | 144.00p | 145.56p | 144.00p | 144.00p | 248 |
09/01/2018 | 144.00p | 145.56p | 142.00p | 144.00p | 10028 |
08/01/2018 | 143.50p | 145.49p | 141.75p | 143.50p | 22154 |
05/01/2018 | 142.50p | 144.49p | 141.00p | 143.50p | 14003 |
04/01/2018 | 141.50p | 144.50p | 140.75p | 142.50p | 9239 |
03/01/2018 | 141.50p | 143.95p | 139.75p | 141.50p | 2077 |
02/01/2018 | 141.50p | 144.00p | 139.75p | 141.50p | 14924 |
29/12/2017 | 141.50p | 144.00p | 141.50p | 141.50p | 3481 |
28/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 27591 |
27/12/2017 | 139.50p | 143.45p | 139.50p | 141.50p | 4632 |
22/12/2017 | 139.00p | 141.00p | 139.00p | 139.00p | 704 |
21/12/2017 | 138.50p | 138.50p | 136.00p | 138.50p | 3380 |
20/12/2017 | 138.50p | 140.45p | 136.00p | 138.50p | 5400 |
19/12/2017 | 138.50p | 140.45p | 138.50p | 138.50p | 4358 |
18/12/2017 | 138.50p | 140.74p | 138.50p | 138.50p | 2837 |
15/12/2017 | 138.50p | 140.74p | 136.51p | 138.50p | 7721 |
14/12/2017 | 138.50p | 140.74p | 136.50p | 138.50p | 10478 |
13/12/2017 | 139.50p | 141.75p | 138.10p | 139.50p | 18754 |
12/12/2017 | 139.00p | 140.75p | 137.00p | 139.50p | 11474 |
11/12/2017 | 138.50p | 141.00p | 138.50p | 139.00p | 6574 |
08/12/2017 | 138.50p | 140.75p | 136.00p | 138.50p | 7878 |
07/12/2017 | 138.50p | 140.40p | 136.55p | 138.50p | 2484 |
06/12/2017 | 138.50p | 140.40p | 136.10p | 138.50p | 1785 |
05/12/2017 | 138.50p | 140.40p | 136.10p | 138.50p | 9540 |
04/12/2017 | 138.50p | 140.50p | 138.50p | 138.50p | 4756 |
01/12/2017 | 138.50p | 139.99p | 138.50p | 138.50p | 200 |
30/11/2017 | 140.00p | 140.00p | 138.50p | 138.50p | 2763 |
29/11/2017 | 140.00p | 142.00p | 138.05p | 140.00p | 3492 |
28/11/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 34097 |
27/11/2017 | 140.00p | 140.00p | 138.05p | 140.00p | 1617 |
24/11/2017 | 140.00p | 141.20p | 137.50p | 140.00p | 9941 |
23/11/2017 | 140.50p | 141.46p | 137.50p | 140.00p | 8741 |
22/11/2017 | 141.00p | 142.19p | 138.50p | 140.50p | 2294 |
21/11/2017 | 141.00p | 142.20p | 138.50p | 141.00p | 14419 |
20/11/2017 | 141.00p | 143.00p | 139.05p | 141.00p | 17175 |
17/11/2017 | 142.00p | 144.50p | 140.44p | 141.75p | 46143 |
16/11/2017 | 142.00p | 143.19p | 140.00p | 142.00p | 25550 |
15/11/2017 | 142.00p | 143.50p | 142.00p | 142.00p | 6422 |
14/11/2017 | 142.50p | 143.19p | 139.00p | 142.00p | 3211 |
13/11/2017 | 142.50p | 145.00p | 140.50p | 142.50p | 11679 |
10/11/2017 | 142.50p | 144.50p | 140.50p | 142.50p | 54615 |
09/11/2017 | 141.50p | 144.24p | 140.05p | 142.50p | 61906 |
08/11/2017 | 141.50p | 143.45p | 139.60p | 141.50p | 12672 |
07/11/2017 | 141.00p | 143.45p | 139.00p | 141.50p | 89815 |
06/11/2017 | 140.00p | 140.60p | 140.00p | 140.00p | 55569 |
03/11/2017 | 139.50p | 140.50p | 139.50p | 139.50p | 16310 |
02/11/2017 | 139.50p | 141.50p | 139.50p | 139.50p | 4916 |
01/11/2017 | 139.50p | 141.00p | 137.00p | 139.50p | 16680 |
31/10/2017 | 139.50p | 140.59p | 137.25p | 139.50p | 25588 |
30/10/2017 | 139.50p | 140.75p | 137.00p | 139.50p | 97023 |
27/10/2017 | 141.00p | 141.00p | 137.00p | 139.50p | 10599 |
26/10/2017 | 141.50p | 142.49p | 139.00p | 141.00p | 19494 |
25/10/2017 | 141.50p | 142.49p | 139.00p | 141.50p | 34348 |
24/10/2017 | 141.50p | 143.50p | 139.05p | 141.50p | 15305 |
23/10/2017 | 141.50p | 142.75p | 139.00p | 141.50p | 29386 |
20/10/2017 | 141.50p | 144.00p | 139.00p | 141.50p | 31485 |
19/10/2017 | 141.50p | 141.50p | 140.99p | 141.50p | 8744 |
18/10/2017 | 140.50p | 141.50p | 138.00p | 141.50p | 24948 |
17/10/2017 | 138.50p | 140.50p | 137.04p | 140.50p | 19508 |
16/10/2017 | 138.50p | 140.50p | 138.50p | 138.50p | 1674 |
13/10/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 5957 |
12/10/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 31597 |
11/10/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 10759 |
10/10/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 94905 |
09/10/2017 | 139.00p | 139.00p | 138.50p | 138.50p | 59108 |
06/10/2017 | 141.00p | 141.00p | 139.00p | 139.00p | 19092 |
05/10/2017 | 141.50p | 141.50p | 141.00p | 141.00p | 34087 |
04/10/2017 | 140.50p | 142.00p | 140.50p | 141.50p | 47265 |
03/10/2017 | 140.00p | 140.50p | 140.00p | 140.50p | 35356 |
02/10/2017 | 138.50p | 140.00p | 138.50p | 140.00p | 20406 |
*Close Price adjusted for both dividends and splits