Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2018 | 138.90p | 139.10p | 135.50p | 137.10p | 491498 |
09/07/2018 | 137.80p | 139.00p | 136.40p | 138.40p | 282184 |
06/07/2018 | 139.20p | 140.10p | 135.20p | 137.50p | 848606 |
05/07/2018 | 139.80p | 140.00p | 137.20p | 139.50p | 521063 |
04/07/2018 | 140.60p | 141.10p | 138.30p | 139.00p | 277534 |
03/07/2018 | 140.90p | 141.10p | 138.27p | 140.10p | 768976 |
02/07/2018 | 138.00p | 146.20p | 138.00p | 139.90p | 489756 |
29/06/2018 | 141.60p | 144.00p | 141.37p | 143.00p | 403824 |
28/06/2018 | 142.40p | 142.40p | 139.50p | 141.70p | 439337 |
27/06/2018 | 141.50p | 141.80p | 139.70p | 141.00p | 630525 |
26/06/2018 | 140.30p | 143.00p | 139.30p | 142.10p | 669939 |
25/06/2018 | 143.40p | 144.20p | 139.90p | 140.60p | 566944 |
22/06/2018 | 141.20p | 145.00p | 141.20p | 144.50p | 681378 |
21/06/2018 | 141.00p | 143.80p | 139.00p | 141.20p | 883923 |
20/06/2018 | 140.90p | 143.80p | 140.40p | 141.70p | 609956 |
19/06/2018 | 141.60p | 142.40p | 139.30p | 140.30p | 1030631 |
18/06/2018 | 143.80p | 147.70p | 141.70p | 143.10p | 681506 |
15/06/2018 | 146.00p | 148.10p | 143.90p | 143.90p | 2287449 |
14/06/2018 | 147.50p | 149.70p | 144.80p | 148.10p | 932333 |
13/06/2018 | 147.40p | 147.90p | 144.74p | 147.50p | 761099 |
12/06/2018 | 148.80p | 148.90p | 145.70p | 146.00p | 521725 |
11/06/2018 | 146.70p | 150.40p | 146.70p | 148.70p | 620490 |
08/06/2018 | 152.00p | 152.00p | 147.60p | 149.00p | 789394 |
07/06/2018 | 155.00p | 155.90p | 152.00p | 152.00p | 553249 |
06/06/2018 | 153.50p | 157.00p | 153.40p | 153.70p | 923028 |
05/06/2018 | 150.30p | 155.50p | 150.30p | 154.10p | 670196 |
04/06/2018 | 152.30p | 156.20p | 151.40p | 152.80p | 374316 |
01/06/2018 | 156.00p | 156.00p | 150.90p | 152.30p | 716511 |
31/05/2018 | 159.00p | 159.00p | 151.10p | 151.10p | 1272254 |
30/05/2018 | 151.50p | 154.10p | 151.00p | 151.80p | 1349785 |
29/05/2018 | 153.50p | 156.30p | 151.60p | 151.70p | 1087913 |
25/05/2018 | 158.90p | 160.20p | 154.00p | 154.40p | 759260 |
24/05/2018 | 157.80p | 160.60p | 156.90p | 158.90p | 637654 |
23/05/2018 | 153.00p | 159.90p | 153.00p | 157.70p | 651900 |
22/05/2018 | 149.60p | 159.50p | 149.60p | 157.70p | 703954 |
21/05/2018 | 156.40p | 158.60p | 153.70p | 156.90p | 537298 |
18/05/2018 | 154.00p | 156.00p | 153.00p | 155.30p | 647360 |
17/05/2018 | 155.80p | 158.50p | 155.20p | 156.00p | 443895 |
16/05/2018 | 156.40p | 158.30p | 151.00p | 155.90p | 509868 |
15/05/2018 | 157.90p | 159.30p | 155.40p | 155.80p | 782887 |
14/05/2018 | 158.60p | 160.40p | 157.70p | 158.70p | 727871 |
11/05/2018 | 155.60p | 159.00p | 155.60p | 158.00p | 731116 |
10/05/2018 | 157.00p | 157.50p | 152.90p | 156.60p | 803021 |
09/05/2018 | 152.20p | 157.20p | 151.60p | 156.60p | 840361 |
08/05/2018 | 149.10p | 156.50p | 149.10p | 151.90p | 879749 |
04/05/2018 | 150.90p | 155.40p | 150.90p | 154.10p | 968022 |
03/05/2018 | 149.60p | 152.90p | 147.00p | 149.60p | 905228 |
02/05/2018 | 148.00p | 151.10p | 147.10p | 149.60p | 865655 |
01/05/2018 | 147.40p | 148.50p | 146.00p | 147.40p | 867043 |
30/04/2018 | 149.00p | 152.73p | 146.10p | 146.80p | 1630663 |
27/04/2018 | 153.00p | 153.00p | 147.10p | 151.60p | 935967 |
26/04/2018 | 145.00p | 149.10p | 141.30p | 148.30p | 1242830 |
25/04/2018 | 149.00p | 149.00p | 144.30p | 147.30p | 1268462 |
24/04/2018 | 149.40p | 149.40p | 145.30p | 146.00p | 2370264 |
23/04/2018 | 148.00p | 149.00p | 143.20p | 145.60p | 2315799 |
20/04/2018 | 147.00p | 147.00p | 144.23p | 145.80p | 1785689 |
19/04/2018 | 148.00p | 149.98p | 142.80p | 143.90p | 1436639 |
18/04/2018 | 144.10p | 145.80p | 143.20p | 145.00p | 2660896 |
17/04/2018 | 144.00p | 144.50p | 139.40p | 143.30p | 1162359 |
16/04/2018 | 143.20p | 143.95p | 138.10p | 139.00p | 1095648 |
13/04/2018 | 141.00p | 145.10p | 139.80p | 144.30p | 1010825 |
12/04/2018 | 142.00p | 143.05p | 138.00p | 141.20p | 1116884 |
11/04/2018 | 140.00p | 143.15p | 136.00p | 142.40p | 1773233 |
10/04/2018 | 143.60p | 144.20p | 135.40p | 138.30p | 2768469 |
09/04/2018 | 150.20p | 158.28p | 141.90p | 143.30p | 1114602 |
06/04/2018 | 151.60p | 158.00p | 151.60p | 155.00p | 551822 |
05/04/2018 | 154.20p | 155.30p | 153.00p | 154.40p | 616600 |
04/04/2018 | 155.50p | 156.10p | 151.20p | 152.60p | 874966 |
03/04/2018 | 158.40p | 158.40p | 152.50p | 155.30p | 827751 |
29/03/2018 | 151.30p | 154.80p | 150.22p | 153.20p | 892561 |
28/03/2018 | 156.00p | 156.00p | 150.20p | 150.90p | 614542 |
27/03/2018 | 156.00p | 157.70p | 155.60p | 156.00p | 939386 |
26/03/2018 | 153.80p | 155.90p | 152.50p | 155.60p | 765079 |
23/03/2018 | 155.20p | 155.30p | 149.30p | 153.30p | 1539981 |
22/03/2018 | 158.90p | 160.30p | 150.00p | 153.10p | 3516021 |
21/03/2018 | 159.60p | 162.10p | 156.10p | 158.30p | 974655 |
20/03/2018 | 152.50p | 163.00p | 152.50p | 156.10p | 704474 |
19/03/2018 | 159.50p | 160.00p | 153.10p | 154.00p | 1257614 |
16/03/2018 | 158.50p | 162.70p | 157.90p | 161.20p | 6038995 |
15/03/2018 | 158.90p | 161.30p | 153.82p | 158.90p | 1612586 |
14/03/2018 | 153.20p | 159.70p | 153.20p | 158.90p | 1672733 |
13/03/2018 | 154.70p | 156.00p | 151.19p | 154.70p | 883130 |
12/03/2018 | 153.50p | 157.30p | 147.50p | 156.70p | 1347903 |
09/03/2018 | 148.80p | 153.40p | 147.60p | 152.40p | 726286 |
08/03/2018 | 149.90p | 149.90p | 147.10p | 148.60p | 1180290 |
07/03/2018 | 150.70p | 150.80p | 146.70p | 149.40p | 882922 |
06/03/2018 | 149.80p | 152.20p | 146.57p | 151.50p | 1009583 |
05/03/2018 | 147.80p | 152.00p | 142.00p | 149.70p | 1202293 |
02/03/2018 | 144.70p | 148.40p | 140.10p | 147.70p | 1780821 |
01/03/2018 | 140.10p | 142.43p | 140.10p | 140.50p | 879798 |
28/02/2018 | 144.90p | 144.90p | 140.10p | 140.50p | 1047948 |
27/02/2018 | 149.30p | 149.30p | 143.50p | 144.10p | 670463 |
26/02/2018 | 149.00p | 149.00p | 146.30p | 148.50p | 368873 |
23/02/2018 | 142.70p | 148.90p | 141.50p | 144.40p | 1198098 |
22/02/2018 | 142.50p | 144.40p | 141.20p | 142.00p | 1187035 |
21/02/2018 | 144.40p | 145.00p | 141.70p | 143.50p | 911709 |
20/02/2018 | 146.50p | 146.70p | 143.70p | 144.60p | 607227 |
19/02/2018 | 148.40p | 148.40p | 145.90p | 147.40p | 721115 |
16/02/2018 | 146.20p | 148.70p | 146.20p | 147.00p | 1060933 |
15/02/2018 | 148.50p | 150.80p | 146.00p | 146.90p | 1496536 |
14/02/2018 | 142.40p | 147.70p | 141.40p | 147.00p | 2087799 |
13/02/2018 | 148.70p | 148.70p | 142.50p | 143.50p | 1734793 |
12/02/2018 | 147.20p | 149.30p | 141.90p | 148.10p | 2019649 |
09/02/2018 | 140.80p | 143.52p | 137.90p | 140.60p | 1276172 |
08/02/2018 | 143.50p | 143.60p | 138.10p | 140.50p | 2475648 |
07/02/2018 | 153.00p | 153.00p | 143.10p | 143.10p | 2115883 |
06/02/2018 | 143.90p | 151.10p | 142.70p | 150.30p | 1505031 |
05/02/2018 | 149.00p | 151.20p | 146.00p | 146.00p | 1503858 |
02/02/2018 | 152.30p | 152.70p | 147.30p | 147.70p | 951342 |
01/02/2018 | 149.10p | 152.00p | 149.10p | 151.80p | 407379 |
31/01/2018 | 153.80p | 153.80p | 149.40p | 149.90p | 956732 |
30/01/2018 | 152.30p | 153.30p | 149.20p | 150.20p | 952061 |
29/01/2018 | 155.40p | 158.20p | 153.90p | 154.00p | 1316538 |
26/01/2018 | 165.30p | 166.00p | 154.00p | 155.60p | 2180741 |
25/01/2018 | 169.40p | 170.10p | 165.00p | 165.90p | 669260 |
24/01/2018 | 173.80p | 174.00p | 166.80p | 167.70p | 1176567 |
23/01/2018 | 171.40p | 172.80p | 170.20p | 171.50p | 751695 |
22/01/2018 | 169.90p | 173.40p | 167.20p | 171.50p | 1579536 |
19/01/2018 | 168.60p | 173.20p | 168.30p | 172.30p | 1113331 |
18/01/2018 | 167.60p | 170.00p | 164.70p | 169.00p | 1706352 |
17/01/2018 | 169.90p | 171.30p | 167.30p | 169.20p | 956987 |
16/01/2018 | 179.90p | 179.90p | 167.00p | 169.40p | 2405194 |
15/01/2018 | 180.00p | 181.00p | 176.40p | 179.90p | 1594493 |
12/01/2018 | 172.50p | 178.80p | 172.20p | 175.30p | 1191939 |
11/01/2018 | 171.90p | 172.50p | 170.40p | 171.40p | 328824 |
10/01/2018 | 173.00p | 173.00p | 168.80p | 171.00p | 778172 |
09/01/2018 | 170.30p | 170.40p | 168.20p | 169.50p | 668999 |
08/01/2018 | 169.00p | 171.70p | 169.00p | 169.00p | 268183 |
05/01/2018 | 171.00p | 171.70p | 168.40p | 170.00p | 653612 |
04/01/2018 | 169.80p | 171.10p | 168.20p | 169.20p | 836392 |
03/01/2018 | 170.20p | 171.25p | 167.60p | 168.70p | 678618 |
02/01/2018 | 170.00p | 173.20p | 170.00p | 171.10p | 860912 |
29/12/2017 | 171.50p | 172.75p | 170.75p | 171.25p | 539680 |
28/12/2017 | 169.00p | 172.75p | 169.00p | 171.00p | 641522 |
27/12/2017 | 165.00p | 171.00p | 162.00p | 169.25p | 691629 |
22/12/2017 | 159.75p | 164.75p | 158.00p | 164.50p | 788117 |
21/12/2017 | 159.00p | 162.75p | 158.75p | 161.00p | 1325889 |
20/12/2017 | 155.75p | 158.75p | 153.00p | 158.50p | 780036 |
19/12/2017 | 159.75p | 161.50p | 155.25p | 155.50p | 1069406 |
18/12/2017 | 160.00p | 160.00p | 155.00p | 159.25p | 818679 |
15/12/2017 | 155.00p | 159.52p | 153.75p | 155.00p | 3515420 |
14/12/2017 | 157.50p | 158.75p | 155.00p | 158.25p | 853048 |
13/12/2017 | 151.25p | 155.50p | 148.25p | 154.75p | 824848 |
12/12/2017 | 152.00p | 154.09p | 152.00p | 152.50p | 518322 |
11/12/2017 | 144.75p | 155.00p | 144.50p | 154.50p | 1865783 |
08/12/2017 | 138.50p | 144.25p | 138.50p | 144.25p | 893401 |
07/12/2017 | 140.50p | 144.27p | 140.50p | 142.50p | 887239 |
06/12/2017 | 144.00p | 144.50p | 140.75p | 144.25p | 1600440 |
05/12/2017 | 146.00p | 148.00p | 144.25p | 144.25p | 753089 |
04/12/2017 | 150.25p | 150.42p | 146.25p | 147.00p | 825988 |
01/12/2017 | 152.25p | 153.31p | 147.58p | 149.00p | 747321 |
30/11/2017 | 155.00p | 155.75p | 151.00p | 151.00p | 701426 |
29/11/2017 | 157.75p | 158.30p | 154.00p | 155.50p | 494044 |
28/11/2017 | 159.50p | 161.00p | 156.75p | 157.00p | 1290715 |
27/11/2017 | 152.50p | 161.25p | 150.25p | 159.50p | 1291968 |
24/11/2017 | 156.50p | 158.00p | 155.25p | 158.00p | 448222 |
23/11/2017 | 156.75p | 156.75p | 153.00p | 156.50p | 510698 |
22/11/2017 | 155.00p | 158.00p | 154.50p | 157.00p | 928221 |
21/11/2017 | 153.00p | 154.00p | 150.75p | 153.00p | 765568 |
20/11/2017 | 152.00p | 154.50p | 151.00p | 154.25p | 1058087 |
17/11/2017 | 146.75p | 153.00p | 146.25p | 151.50p | 1425105 |
16/11/2017 | 147.50p | 148.00p | 145.25p | 147.75p | 398873 |
15/11/2017 | 144.50p | 148.25p | 144.50p | 147.50p | 747185 |
14/11/2017 | 146.00p | 148.50p | 144.75p | 145.50p | 742050 |
13/11/2017 | 146.00p | 147.50p | 143.75p | 146.25p | 310963 |
10/11/2017 | 146.00p | 148.00p | 143.25p | 146.00p | 908533 |
09/11/2017 | 141.25p | 146.00p | 140.75p | 144.50p | 1316366 |
08/11/2017 | 146.25p | 146.25p | 141.50p | 143.00p | 854346 |
07/11/2017 | 145.75p | 148.25p | 144.00p | 144.75p | 704290 |
06/11/2017 | 146.00p | 149.00p | 144.75p | 148.25p | 723354 |
03/11/2017 | 147.00p | 147.50p | 144.50p | 146.00p | 584214 |
02/11/2017 | 147.00p | 148.50p | 141.25p | 145.50p | 601341 |
01/11/2017 | 143.00p | 148.00p | 143.00p | 147.00p | 912009 |
31/10/2017 | 147.00p | 148.00p | 141.75p | 142.75p | 989762 |
30/10/2017 | 146.25p | 148.25p | 144.75p | 147.75p | 365629 |
27/10/2017 | 142.50p | 145.75p | 142.50p | 144.75p | 578238 |
26/10/2017 | 146.00p | 147.00p | 144.75p | 145.75p | 525603 |
25/10/2017 | 148.50p | 148.50p | 143.75p | 145.00p | 892966 |
24/10/2017 | 149.00p | 149.00p | 146.00p | 147.25p | 481408 |
23/10/2017 | 147.25p | 147.65p | 145.25p | 145.75p | 651753 |
20/10/2017 | 149.50p | 151.00p | 146.00p | 146.50p | 665458 |
19/10/2017 | 147.50p | 152.05p | 145.62p | 149.25p | 1100883 |
18/10/2017 | 153.75p | 153.75p | 145.50p | 147.00p | 1284964 |
17/10/2017 | 153.50p | 154.55p | 149.25p | 150.00p | 1970571 |
16/10/2017 | 156.00p | 159.00p | 153.50p | 154.25p | 1146855 |
13/10/2017 | 155.50p | 157.75p | 154.00p | 155.75p | 981934 |
12/10/2017 | 151.00p | 155.25p | 150.00p | 154.75p | 555051 |
11/10/2017 | 149.75p | 153.25p | 148.50p | 149.50p | 869500 |
10/10/2017 | 157.00p | 157.00p | 152.50p | 152.50p | 396985 |
09/10/2017 | 148.75p | 154.25p | 148.75p | 152.25p | 621841 |
06/10/2017 | 150.00p | 150.75p | 147.00p | 149.75p | 727892 |
05/10/2017 | 150.50p | 151.25p | 148.25p | 149.50p | 755966 |
04/10/2017 | 151.25p | 151.25p | 146.75p | 149.25p | 392524 |
03/10/2017 | 148.00p | 151.75p | 146.50p | 148.75p | 916152 |
02/10/2017 | 141.00p | 147.75p | 141.00p | 146.75p | 591731 |
29/09/2017 | 140.00p | 147.50p | 140.00p | 146.00p | 698279 |
28/09/2017 | 145.00p | 145.00p | 141.00p | 141.25p | 875443 |
27/09/2017 | 147.00p | 148.00p | 143.75p | 144.00p | 964250 |
26/09/2017 | 143.25p | 147.75p | 143.25p | 146.50p | 611650 |
25/09/2017 | 147.50p | 147.50p | 142.25p | 143.50p | 731257 |
*Close Price adjusted for both dividends and splits