Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2018 | 120.20p | 126.17p | 117.59p | 123.00p | 278094 |
13/09/2018 | 127.20p | 127.40p | 119.40p | 120.40p | 235381 |
12/09/2018 | 125.40p | 126.69p | 121.80p | 125.20p | 472349 |
11/09/2018 | 126.20p | 126.75p | 121.80p | 122.60p | 147239 |
10/09/2018 | 131.60p | 131.60p | 124.40p | 124.40p | 276921 |
07/09/2018 | 131.40p | 131.40p | 127.00p | 129.60p | 220295 |
06/09/2018 | 129.40p | 131.40p | 127.23p | 129.80p | 274432 |
05/09/2018 | 125.40p | 131.40p | 125.40p | 127.00p | 264089 |
04/09/2018 | 131.40p | 132.96p | 125.00p | 126.80p | 202335 |
03/09/2018 | 129.00p | 131.40p | 126.80p | 130.60p | 155856 |
31/08/2018 | 130.00p | 133.80p | 129.00p | 130.20p | 403551 |
30/08/2018 | 129.80p | 132.80p | 128.80p | 129.60p | 347596 |
29/08/2018 | 129.60p | 129.60p | 125.80p | 128.60p | 237990 |
28/08/2018 | 125.00p | 129.60p | 124.40p | 127.00p | 459140 |
24/08/2018 | 122.40p | 126.40p | 122.40p | 125.00p | 340298 |
23/08/2018 | 126.00p | 127.96p | 123.80p | 123.80p | 255772 |
22/08/2018 | 127.00p | 127.00p | 124.20p | 125.80p | 226320 |
21/08/2018 | 122.00p | 124.80p | 118.00p | 124.60p | 545739 |
20/08/2018 | 120.20p | 127.80p | 119.27p | 122.20p | 231077 |
17/08/2018 | 122.00p | 124.80p | 119.40p | 120.60p | 344864 |
16/08/2018 | 121.20p | 129.40p | 121.20p | 125.00p | 311775 |
15/08/2018 | 124.00p | 126.40p | 123.00p | 124.00p | 231056 |
14/08/2018 | 120.00p | 125.80p | 120.00p | 124.00p | 344109 |
13/08/2018 | 124.20p | 124.20p | 120.00p | 120.40p | 175731 |
10/08/2018 | 121.20p | 122.40p | 120.20p | 121.60p | 205392 |
09/08/2018 | 124.60p | 124.60p | 120.00p | 120.00p | 296354 |
08/08/2018 | 122.80p | 125.00p | 121.40p | 121.80p | 205123 |
07/08/2018 | 120.40p | 124.20p | 120.40p | 121.80p | 709626 |
06/08/2018 | 120.40p | 124.00p | 120.40p | 120.80p | 276078 |
03/08/2018 | 124.40p | 125.40p | 121.60p | 122.20p | 540263 |
02/08/2018 | 124.60p | 126.00p | 123.20p | 124.00p | 349199 |
01/08/2018 | 124.00p | 128.80p | 121.20p | 125.20p | 433743 |
31/07/2018 | 125.40p | 130.60p | 122.20p | 124.00p | 470292 |
30/07/2018 | 123.60p | 128.20p | 122.60p | 127.80p | 458672 |
27/07/2018 | 124.60p | 129.00p | 120.00p | 123.80p | 353905 |
26/07/2018 | 123.80p | 123.80p | 117.80p | 122.60p | 724951 |
25/07/2018 | 130.80p | 133.20p | 123.60p | 123.60p | 584989 |
24/07/2018 | 130.00p | 132.00p | 128.66p | 130.40p | 272827 |
23/07/2018 | 129.80p | 133.48p | 129.76p | 131.20p | 160255 |
20/07/2018 | 134.80p | 134.88p | 132.00p | 133.40p | 613150 |
19/07/2018 | 135.40p | 136.60p | 132.20p | 135.00p | 346399 |
18/07/2018 | 139.00p | 139.20p | 134.80p | 135.00p | 467559 |
17/07/2018 | 138.00p | 142.80p | 135.40p | 137.20p | 264019 |
16/07/2018 | 138.00p | 138.00p | 133.80p | 138.00p | 327592 |
13/07/2018 | 134.00p | 142.00p | 134.00p | 137.00p | 373060 |
12/07/2018 | 134.20p | 139.80p | 132.20p | 136.20p | 254941 |
11/07/2018 | 130.60p | 132.80p | 128.60p | 131.00p | 824102 |
10/07/2018 | 131.60p | 133.00p | 129.20p | 129.60p | 236367 |
09/07/2018 | 130.40p | 132.00p | 128.80p | 130.00p | 583722 |
06/07/2018 | 128.20p | 130.40p | 126.60p | 130.20p | 489919 |
05/07/2018 | 128.80p | 130.00p | 127.60p | 127.60p | 233295 |
04/07/2018 | 131.40p | 131.60p | 126.40p | 130.00p | 261260 |
03/07/2018 | 132.00p | 132.00p | 127.60p | 129.80p | 219131 |
02/07/2018 | 128.80p | 132.80p | 126.20p | 130.00p | 494407 |
29/06/2018 | 130.80p | 131.80p | 125.00p | 126.80p | 635877 |
28/06/2018 | 128.60p | 130.00p | 127.80p | 130.00p | 402544 |
27/06/2018 | 130.40p | 130.80p | 129.00p | 130.00p | 343929 |
26/06/2018 | 130.00p | 130.60p | 126.80p | 130.40p | 249816 |
25/06/2018 | 128.80p | 128.82p | 124.40p | 128.40p | 410625 |
22/06/2018 | 129.60p | 134.80p | 128.60p | 129.40p | 389657 |
21/06/2018 | 130.80p | 131.80p | 126.60p | 130.00p | 398967 |
20/06/2018 | 130.00p | 132.40p | 128.80p | 130.00p | 1142668 |
19/06/2018 | 132.20p | 132.20p | 125.60p | 129.60p | 299826 |
18/06/2018 | 130.20p | 131.80p | 128.46p | 128.80p | 448468 |
15/06/2018 | 135.00p | 139.60p | 130.60p | 130.60p | 1854363 |
14/06/2018 | 142.20p | 142.20p | 135.20p | 135.20p | 1023578 |
13/06/2018 | 140.20p | 143.20p | 138.80p | 140.00p | 361737 |
12/06/2018 | 142.80p | 144.80p | 140.60p | 140.60p | 627267 |
11/06/2018 | 138.20p | 143.00p | 137.40p | 142.80p | 219588 |
08/06/2018 | 142.60p | 144.20p | 139.00p | 141.00p | 211950 |
07/06/2018 | 138.60p | 144.20p | 138.60p | 141.00p | 257179 |
06/06/2018 | 138.00p | 145.00p | 138.00p | 141.60p | 641521 |
05/06/2018 | 138.80p | 139.20p | 135.40p | 138.60p | 311269 |
04/06/2018 | 137.80p | 138.20p | 135.00p | 138.00p | 338164 |
01/06/2018 | 133.80p | 139.06p | 133.80p | 136.60p | 265893 |
31/05/2018 | 133.60p | 138.20p | 133.20p | 137.80p | 609552 |
30/05/2018 | 138.00p | 138.00p | 132.60p | 134.60p | 732531 |
29/05/2018 | 131.60p | 143.20p | 131.60p | 138.00p | 402891 |
25/05/2018 | 138.80p | 138.80p | 135.40p | 135.80p | 243673 |
24/05/2018 | 138.60p | 138.80p | 135.67p | 137.00p | 163925 |
23/05/2018 | 140.60p | 140.60p | 137.40p | 138.00p | 413726 |
22/05/2018 | 142.00p | 145.20p | 140.00p | 140.00p | 1215553 |
21/05/2018 | 141.00p | 142.60p | 139.20p | 142.20p | 106881 |
18/05/2018 | 143.60p | 143.60p | 138.60p | 139.60p | 210500 |
17/05/2018 | 141.20p | 142.80p | 139.60p | 140.00p | 365097 |
16/05/2018 | 140.40p | 141.80p | 139.00p | 140.20p | 519135 |
15/05/2018 | 139.40p | 145.60p | 139.40p | 141.40p | 379217 |
14/05/2018 | 137.20p | 141.40p | 137.20p | 139.80p | 409135 |
11/05/2018 | 141.60p | 143.00p | 134.60p | 139.00p | 588152 |
10/05/2018 | 140.40p | 141.60p | 137.80p | 140.40p | 351678 |
09/05/2018 | 136.00p | 142.22p | 133.87p | 139.20p | 434565 |
08/05/2018 | 133.80p | 137.20p | 133.20p | 136.00p | 425629 |
04/05/2018 | 135.20p | 135.80p | 132.80p | 134.00p | 233170 |
03/05/2018 | 138.80p | 138.80p | 134.00p | 135.00p | 282316 |
02/05/2018 | 139.40p | 139.40p | 135.40p | 135.60p | 441948 |
01/05/2018 | 134.20p | 141.00p | 130.33p | 137.60p | 246408 |
30/04/2018 | 144.00p | 144.00p | 133.20p | 133.80p | 451269 |
27/04/2018 | 138.20p | 141.40p | 138.20p | 139.20p | 546904 |
26/04/2018 | 136.60p | 139.80p | 136.60p | 138.40p | 272480 |
25/04/2018 | 139.20p | 140.40p | 136.80p | 137.20p | 425056 |
24/04/2018 | 138.80p | 141.40p | 138.23p | 139.40p | 641987 |
23/04/2018 | 136.40p | 139.60p | 134.60p | 138.00p | 541569 |
20/04/2018 | 134.60p | 139.60p | 134.00p | 138.20p | 703329 |
19/04/2018 | 134.00p | 135.20p | 132.60p | 134.20p | 474192 |
18/04/2018 | 127.20p | 134.00p | 127.00p | 131.40p | 544262 |
17/04/2018 | 133.80p | 135.60p | 128.80p | 128.80p | 365506 |
16/04/2018 | 134.00p | 134.20p | 129.00p | 133.80p | 481224 |
13/04/2018 | 128.20p | 135.00p | 126.80p | 132.80p | 578270 |
12/04/2018 | 127.40p | 131.00p | 125.80p | 128.20p | 747046 |
11/04/2018 | 126.40p | 127.80p | 123.60p | 127.00p | 676862 |
10/04/2018 | 125.60p | 129.34p | 122.80p | 126.40p | 551476 |
09/04/2018 | 125.00p | 126.14p | 118.00p | 123.00p | 596484 |
06/04/2018 | 121.00p | 127.60p | 119.40p | 125.00p | 736249 |
05/04/2018 | 114.80p | 121.60p | 114.00p | 120.80p | 1159024 |
04/04/2018 | 122.80p | 123.80p | 114.00p | 114.00p | 910125 |
03/04/2018 | 114.00p | 122.80p | 114.00p | 121.00p | 1908550 |
29/03/2018 | 107.60p | 118.00p | 107.40p | 114.60p | 2614538 |
28/03/2018 | 105.00p | 110.20p | 104.80p | 107.40p | 606469 |
27/03/2018 | 105.40p | 106.40p | 103.80p | 105.60p | 442160 |
26/03/2018 | 106.60p | 106.80p | 104.20p | 105.00p | 533611 |
23/03/2018 | 105.60p | 106.40p | 103.40p | 106.00p | 705205 |
22/03/2018 | 108.00p | 109.40p | 105.00p | 106.60p | 590850 |
21/03/2018 | 108.40p | 110.40p | 106.00p | 108.00p | 625331 |
20/03/2018 | 100.20p | 109.00p | 100.00p | 108.00p | 897318 |
19/03/2018 | 101.40p | 104.45p | 99.80p | 102.00p | 718229 |
16/03/2018 | 103.20p | 104.96p | 101.40p | 102.00p | 815519 |
15/03/2018 | 110.00p | 110.00p | 102.40p | 103.00p | 405783 |
14/03/2018 | 110.40p | 111.40p | 106.20p | 107.40p | 2200633 |
13/03/2018 | 108.40p | 110.20p | 106.40p | 108.80p | 1111365 |
12/03/2018 | 110.40p | 111.20p | 106.00p | 108.00p | 373355 |
09/03/2018 | 112.40p | 112.40p | 108.80p | 109.60p | 230006 |
08/03/2018 | 113.60p | 113.60p | 108.40p | 111.60p | 397828 |
07/03/2018 | 104.00p | 113.20p | 103.27p | 113.20p | 986873 |
06/03/2018 | 107.00p | 107.80p | 104.20p | 105.60p | 276640 |
05/03/2018 | 111.80p | 111.80p | 104.40p | 106.20p | 862163 |
02/03/2018 | 109.60p | 111.20p | 108.00p | 110.20p | 411398 |
01/03/2018 | 113.20p | 113.20p | 107.40p | 110.00p | 1658970 |
28/02/2018 | 118.00p | 119.12p | 112.80p | 114.80p | 383917 |
27/02/2018 | 113.40p | 117.80p | 112.20p | 117.60p | 282725 |
26/02/2018 | 116.80p | 118.53p | 111.60p | 112.00p | 234738 |
23/02/2018 | 110.80p | 115.00p | 107.93p | 114.60p | 219430 |
22/02/2018 | 112.60p | 113.80p | 108.40p | 110.60p | 619291 |
21/02/2018 | 111.80p | 115.20p | 111.27p | 113.20p | 440084 |
20/02/2018 | 108.00p | 115.25p | 108.00p | 112.60p | 378577 |
19/02/2018 | 114.20p | 114.20p | 107.20p | 109.40p | 418324 |
16/02/2018 | 111.60p | 114.63p | 110.68p | 111.20p | 2134608 |
15/02/2018 | 119.00p | 121.80p | 110.18p | 110.40p | 908358 |
14/02/2018 | 120.00p | 122.20p | 116.80p | 117.60p | 395461 |
13/02/2018 | 119.20p | 120.60p | 116.80p | 118.40p | 580682 |
12/02/2018 | 120.20p | 122.00p | 119.80p | 120.40p | 214713 |
09/02/2018 | 118.00p | 121.00p | 115.20p | 118.00p | 1497292 |
08/02/2018 | 118.60p | 120.60p | 117.80p | 118.60p | 739365 |
07/02/2018 | 116.00p | 120.40p | 114.20p | 119.40p | 756360 |
06/02/2018 | 117.40p | 119.40p | 114.80p | 115.20p | 647882 |
05/02/2018 | 122.60p | 122.80p | 118.33p | 120.20p | 504808 |
02/02/2018 | 127.00p | 127.40p | 121.55p | 123.00p | 547831 |
01/02/2018 | 128.20p | 129.40p | 125.60p | 126.40p | 355343 |
31/01/2018 | 128.60p | 131.80p | 126.25p | 127.60p | 582637 |
30/01/2018 | 130.80p | 130.80p | 127.08p | 128.20p | 720047 |
29/01/2018 | 133.80p | 134.20p | 131.40p | 133.00p | 589586 |
26/01/2018 | 132.40p | 135.80p | 132.23p | 133.20p | 504628 |
25/01/2018 | 131.80p | 132.40p | 128.81p | 132.40p | 673252 |
24/01/2018 | 134.20p | 136.20p | 130.80p | 131.60p | 510759 |
23/01/2018 | 135.00p | 135.60p | 131.52p | 133.40p | 733262 |
22/01/2018 | 134.80p | 134.80p | 131.00p | 133.20p | 554043 |
19/01/2018 | 133.40p | 135.00p | 129.80p | 134.60p | 460545 |
18/01/2018 | 135.60p | 135.60p | 132.43p | 133.80p | 484130 |
17/01/2018 | 134.80p | 136.40p | 131.80p | 135.00p | 477096 |
16/01/2018 | 138.80p | 139.20p | 135.00p | 135.40p | 778852 |
15/01/2018 | 140.00p | 140.00p | 135.20p | 138.20p | 317466 |
12/01/2018 | 135.60p | 138.60p | 135.00p | 138.60p | 1059155 |
11/01/2018 | 137.80p | 138.00p | 133.63p | 134.60p | 623554 |
10/01/2018 | 137.60p | 138.00p | 136.00p | 136.20p | 469969 |
09/01/2018 | 138.20p | 138.20p | 134.23p | 137.00p | 392410 |
08/01/2018 | 139.20p | 139.20p | 133.10p | 137.00p | 917468 |
05/01/2018 | 137.20p | 139.00p | 135.00p | 136.80p | 222224 |
04/01/2018 | 141.00p | 141.40p | 136.00p | 137.00p | 1124443 |
03/01/2018 | 143.40p | 144.20p | 141.00p | 141.00p | 827991 |
02/01/2018 | 142.80p | 144.24p | 140.56p | 142.80p | 218098 |
29/12/2017 | 142.90p | 144.20p | 139.00p | 142.20p | 189594 |
28/12/2017 | 139.80p | 142.60p | 137.62p | 141.90p | 498576 |
27/12/2017 | 139.20p | 140.90p | 137.90p | 139.20p | 199454 |
22/12/2017 | 138.30p | 141.40p | 137.40p | 140.00p | 92847 |
21/12/2017 | 137.00p | 139.20p | 137.00p | 139.00p | 435518 |
20/12/2017 | 138.40p | 139.80p | 136.50p | 139.10p | 632405 |
19/12/2017 | 141.30p | 146.80p | 136.60p | 138.00p | 1750678 |
18/12/2017 | 145.20p | 149.28p | 143.90p | 144.50p | 898603 |
15/12/2017 | 144.70p | 146.40p | 141.30p | 145.00p | 14883947 |
14/12/2017 | 143.00p | 145.50p | 143.00p | 145.00p | 1998364 |
13/12/2017 | 147.00p | 153.00p | 143.20p | 143.20p | 1311275 |
12/12/2017 | 145.10p | 150.70p | 141.60p | 147.60p | 961734 |
11/12/2017 | 148.00p | 149.60p | 143.30p | 145.20p | 729935 |
08/12/2017 | 145.20p | 150.60p | 144.60p | 146.30p | 773553 |
07/12/2017 | 143.80p | 146.30p | 136.64p | 145.10p | 1150563 |
06/12/2017 | 148.10p | 151.40p | 143.00p | 143.60p | 643399 |
05/12/2017 | 152.10p | 152.10p | 148.10p | 149.30p | 594475 |
04/12/2017 | 152.20p | 153.30p | 147.10p | 152.30p | 547257 |
01/12/2017 | 147.10p | 158.40p | 147.10p | 151.00p | 723621 |
30/11/2017 | 147.10p | 150.80p | 147.10p | 150.00p | 555000 |
29/11/2017 | 148.80p | 149.50p | 147.00p | 149.50p | 360317 |
*Close Price adjusted for both dividends and splits