Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2018 | 101.50p | 101.50p | 100.00p | 101.50p | 67480 |
17/07/2018 | 101.75p | 101.75p | 100.00p | 101.50p | 70322 |
16/07/2018 | 102.25p | 102.25p | 101.00p | 101.75p | 43316 |
13/07/2018 | 103.00p | 103.00p | 101.50p | 102.50p | 101402 |
12/07/2018 | 103.00p | 103.00p | 101.50p | 103.00p | 33924 |
11/07/2018 | 103.75p | 103.75p | 101.50p | 103.00p | 34708 |
10/07/2018 | 104.75p | 104.75p | 103.00p | 103.75p | 63262 |
09/07/2018 | 104.75p | 104.75p | 103.50p | 104.00p | 65084 |
06/07/2018 | 105.50p | 105.50p | 104.00p | 104.00p | 105220 |
05/07/2018 | 104.25p | 104.43p | 103.00p | 104.25p | 67904 |
04/07/2018 | 104.50p | 104.74p | 103.55p | 104.50p | 20597 |
03/07/2018 | 104.50p | 104.82p | 103.55p | 104.50p | 36016 |
02/07/2018 | 105.25p | 105.34p | 103.45p | 104.50p | 54094 |
29/06/2018 | 105.50p | 105.61p | 105.00p | 105.50p | 486599 |
28/06/2018 | 105.50p | 106.97p | 105.49p | 105.50p | 30562 |
27/06/2018 | 105.50p | 106.87p | 105.47p | 105.50p | 17753 |
26/06/2018 | 105.50p | 106.88p | 105.33p | 105.50p | 60450 |
25/06/2018 | 106.00p | 106.98p | 105.31p | 105.50p | 80554 |
22/06/2018 | 105.75p | 106.48p | 105.54p | 106.00p | 53917 |
21/06/2018 | 106.00p | 106.98p | 105.70p | 105.75p | 42391 |
20/06/2018 | 106.00p | 107.00p | 105.67p | 106.00p | 47592 |
19/06/2018 | 106.00p | 106.91p | 105.66p | 106.00p | 66100 |
18/06/2018 | 107.50p | 108.84p | 107.00p | 107.50p | 48986 |
15/06/2018 | 107.50p | 108.89p | 107.50p | 107.50p | 83178 |
14/06/2018 | 108.25p | 109.38p | 107.75p | 107.75p | 34988 |
13/06/2018 | 108.25p | 109.50p | 108.25p | 108.25p | 49839 |
12/06/2018 | 108.00p | 109.41p | 108.00p | 108.25p | 52347 |
11/06/2018 | 108.00p | 109.41p | 108.00p | 108.00p | 45313 |
08/06/2018 | 108.75p | 109.44p | 108.00p | 108.00p | 31314 |
07/06/2018 | 108.00p | 109.42p | 108.00p | 108.50p | 69506 |
06/06/2018 | 108.00p | 109.17p | 108.00p | 108.00p | 69365 |
05/06/2018 | 107.75p | 109.05p | 107.15p | 108.00p | 52448 |
04/06/2018 | 107.75p | 108.50p | 107.30p | 107.75p | 44582 |
01/06/2018 | 107.75p | 107.90p | 107.30p | 107.75p | 70535 |
31/05/2018 | 108.50p | 108.73p | 107.19p | 107.75p | 46680 |
30/05/2018 | 108.25p | 108.71p | 107.15p | 108.50p | 33339 |
29/05/2018 | 108.75p | 108.94p | 107.62p | 108.75p | 32632 |
25/05/2018 | 108.75p | 109.18p | 107.62p | 108.75p | 45300 |
24/05/2018 | 108.50p | 108.94p | 107.50p | 108.75p | 234497 |
23/05/2018 | 110.00p | 110.00p | 107.98p | 109.25p | 54537 |
22/05/2018 | 110.50p | 110.68p | 109.00p | 110.25p | 34165 |
21/05/2018 | 110.00p | 110.98p | 108.98p | 110.50p | 97724 |
18/05/2018 | 110.00p | 111.50p | 108.98p | 110.00p | 23811 |
17/05/2018 | 110.00p | 111.44p | 108.50p | 110.00p | 74415 |
16/05/2018 | 110.00p | 111.50p | 110.00p | 110.00p | 86773 |
15/05/2018 | 109.75p | 111.50p | 109.75p | 110.00p | 89469 |
14/05/2018 | 109.50p | 111.00p | 109.50p | 109.75p | 148012 |
11/05/2018 | 108.50p | 110.82p | 108.50p | 109.50p | 77773 |
10/05/2018 | 107.00p | 109.50p | 106.43p | 108.50p | 83257 |
09/05/2018 | 106.75p | 108.00p | 106.08p | 106.75p | 37994 |
08/05/2018 | 106.75p | 108.00p | 105.78p | 106.75p | 68107 |
04/05/2018 | 106.50p | 106.95p | 105.68p | 106.75p | 31843 |
03/05/2018 | 106.75p | 107.37p | 105.50p | 106.75p | 57116 |
02/05/2018 | 106.50p | 107.97p | 105.50p | 106.75p | 90386 |
01/05/2018 | 106.50p | 106.71p | 105.00p | 106.50p | 215923 |
30/04/2018 | 106.50p | 106.74p | 105.00p | 106.50p | 63329 |
27/04/2018 | 106.50p | 106.74p | 105.25p | 106.50p | 45802 |
26/04/2018 | 106.50p | 106.74p | 104.96p | 106.50p | 108894 |
25/04/2018 | 106.50p | 106.50p | 104.00p | 106.50p | 59623 |
24/04/2018 | 106.00p | 106.50p | 103.00p | 106.50p | 87314 |
23/04/2018 | 106.50p | 106.50p | 105.00p | 106.50p | 42862 |
20/04/2018 | 106.50p | 106.50p | 105.00p | 106.50p | 21187 |
19/04/2018 | 107.00p | 108.00p | 105.00p | 106.50p | 75850 |
18/04/2018 | 107.25p | 107.25p | 106.00p | 107.00p | 55433 |
17/04/2018 | 107.50p | 108.07p | 106.00p | 107.25p | 49680 |
16/04/2018 | 108.00p | 109.08p | 107.00p | 107.50p | 40852 |
13/04/2018 | 109.50p | 109.50p | 108.00p | 108.50p | 28321 |
12/04/2018 | 110.50p | 111.18p | 108.00p | 109.50p | 70645 |
11/04/2018 | 110.50p | 111.10p | 109.00p | 110.50p | 43895 |
10/04/2018 | 109.50p | 111.25p | 109.00p | 110.50p | 37493 |
09/04/2018 | 109.50p | 110.37p | 108.00p | 109.50p | 57253 |
06/04/2018 | 108.00p | 110.37p | 108.00p | 109.50p | 81027 |
05/04/2018 | 108.00p | 109.90p | 107.33p | 109.00p | 47633 |
04/04/2018 | 108.00p | 109.85p | 107.30p | 108.50p | 25425 |
03/04/2018 | 108.00p | 109.85p | 107.00p | 108.50p | 38300 |
29/03/2018 | 107.50p | 109.85p | 107.33p | 108.50p | 59291 |
28/03/2018 | 108.50p | 108.50p | 106.00p | 107.50p | 70756 |
27/03/2018 | 109.50p | 110.01p | 107.51p | 108.50p | 169157 |
26/03/2018 | 109.50p | 110.97p | 108.03p | 108.50p | 65620 |
23/03/2018 | 110.25p | 110.97p | 108.00p | 109.50p | 95875 |
22/03/2018 | 114.00p | 114.06p | 112.50p | 113.00p | 46672 |
21/03/2018 | 114.50p | 114.50p | 112.53p | 114.00p | 36792 |
20/03/2018 | 115.50p | 115.59p | 114.00p | 115.50p | 31433 |
19/03/2018 | 115.50p | 116.60p | 114.03p | 115.50p | 25102 |
16/03/2018 | 115.50p | 116.61p | 114.78p | 115.50p | 70537 |
15/03/2018 | 115.50p | 116.64p | 114.79p | 115.50p | 38352 |
14/03/2018 | 115.50p | 116.85p | 114.75p | 115.50p | 61004 |
13/03/2018 | 114.50p | 115.89p | 114.50p | 115.50p | 88227 |
12/03/2018 | 114.00p | 115.50p | 114.00p | 114.50p | 42603 |
09/03/2018 | 114.00p | 115.50p | 114.00p | 114.00p | 27377 |
08/03/2018 | 113.00p | 115.00p | 113.00p | 114.00p | 1441325 |
07/03/2018 | 113.00p | 114.47p | 112.31p | 113.00p | 53203 |
06/03/2018 | 111.00p | 115.00p | 111.00p | 113.00p | 70624 |
05/03/2018 | 109.50p | 110.97p | 108.51p | 110.00p | 50782 |
02/03/2018 | 109.50p | 110.97p | 108.00p | 109.50p | 532859 |
01/03/2018 | 109.00p | 110.47p | 108.00p | 109.50p | 98529 |
28/02/2018 | 108.75p | 110.50p | 107.96p | 109.00p | 64636 |
27/02/2018 | 108.00p | 109.50p | 107.82p | 108.75p | 78686 |
26/02/2018 | 108.00p | 108.69p | 106.50p | 107.75p | 85780 |
23/02/2018 | 106.50p | 108.72p | 106.08p | 107.75p | 162219 |
22/02/2018 | 107.50p | 107.50p | 105.00p | 106.00p | 42607 |
21/02/2018 | 107.50p | 107.50p | 105.00p | 107.00p | 857247 |
20/02/2018 | 107.50p | 108.00p | 106.06p | 107.00p | 58881 |
19/02/2018 | 107.50p | 107.50p | 106.06p | 107.00p | 58138 |
16/02/2018 | 106.50p | 106.88p | 105.09p | 106.50p | 33764 |
15/02/2018 | 106.50p | 106.90p | 106.50p | 106.50p | 27338 |
14/02/2018 | 106.75p | 106.95p | 105.00p | 106.50p | 53280 |
13/02/2018 | 106.50p | 107.28p | 105.33p | 106.50p | 96328 |
12/02/2018 | 106.00p | 107.65p | 104.44p | 106.50p | 93947 |
09/02/2018 | 106.00p | 107.52p | 104.44p | 106.00p | 60352 |
08/02/2018 | 109.00p | 110.96p | 108.00p | 109.00p | 42498 |
07/02/2018 | 109.00p | 111.00p | 107.00p | 109.00p | 225018 |
06/02/2018 | 105.00p | 110.00p | 105.00p | 108.50p | 90000 |
05/02/2018 | 112.00p | 112.00p | 106.00p | 108.00p | 55812 |
02/02/2018 | 114.00p | 114.00p | 111.00p | 113.00p | 36705 |
01/02/2018 | 114.00p | 114.00p | 113.99p | 114.00p | 22428 |
31/01/2018 | 114.00p | 114.48p | 112.00p | 114.00p | 42750 |
30/01/2018 | 115.00p | 115.00p | 113.11p | 114.00p | 28013 |
29/01/2018 | 115.00p | 115.59p | 113.11p | 115.00p | 69451 |
26/01/2018 | 115.00p | 115.60p | 113.11p | 115.00p | 32003 |
25/01/2018 | 115.50p | 116.10p | 113.50p | 115.00p | 19354 |
24/01/2018 | 115.50p | 117.00p | 114.00p | 115.50p | 144353 |
23/01/2018 | 115.50p | 117.00p | 114.21p | 115.50p | 201114 |
22/01/2018 | 115.50p | 117.46p | 114.21p | 115.50p | 108497 |
19/01/2018 | 115.50p | 116.50p | 114.21p | 115.50p | 62012 |
18/01/2018 | 115.50p | 117.29p | 114.71p | 115.50p | 44475 |
17/01/2018 | 115.50p | 117.30p | 114.71p | 115.50p | 43824 |
16/01/2018 | 115.50p | 117.45p | 114.71p | 115.50p | 25113 |
15/01/2018 | 115.50p | 117.46p | 114.71p | 115.50p | 19402 |
12/01/2018 | 115.50p | 117.49p | 114.68p | 115.50p | 111694 |
11/01/2018 | 115.50p | 117.50p | 114.66p | 115.50p | 20009 |
10/01/2018 | 115.50p | 117.49p | 114.21p | 115.50p | 62211 |
09/01/2018 | 115.25p | 117.49p | 114.01p | 115.50p | 58258 |
08/01/2018 | 114.50p | 116.79p | 113.01p | 115.25p | 54218 |
05/01/2018 | 114.50p | 115.97p | 112.94p | 114.50p | 16163 |
04/01/2018 | 114.00p | 116.00p | 112.94p | 114.50p | 70516 |
03/01/2018 | 112.75p | 115.96p | 111.25p | 114.00p | 60377 |
02/01/2018 | 112.75p | 114.46p | 111.25p | 112.75p | 32435 |
29/12/2017 | 112.50p | 114.43p | 111.18p | 112.75p | 60844 |
28/12/2017 | 111.00p | 113.43p | 111.00p | 112.00p | 2065 |
27/12/2017 | 110.75p | 112.47p | 109.56p | 111.00p | 12302 |
22/12/2017 | 109.75p | 112.00p | 108.57p | 110.25p | 29250 |
21/12/2017 | 108.50p | 111.00p | 106.78p | 110.25p | 48090 |
20/12/2017 | 107.50p | 110.00p | 106.27p | 108.50p | 26840 |
19/12/2017 | 105.50p | 109.50p | 104.07p | 107.50p | 93688 |
18/12/2017 | 105.50p | 107.00p | 103.62p | 105.50p | 180072 |
15/12/2017 | 106.00p | 106.73p | 104.03p | 105.75p | 155507 |
14/12/2017 | 106.50p | 107.35p | 105.00p | 106.50p | 86714 |
13/12/2017 | 107.00p | 107.79p | 105.00p | 106.50p | 120803 |
12/12/2017 | 107.75p | 107.80p | 106.00p | 107.00p | 84781 |
11/12/2017 | 108.38p | 108.38p | 106.00p | 107.88p | 72592 |
08/12/2017 | 110.25p | 110.25p | 106.50p | 108.38p | 122941 |
07/12/2017 | 111.00p | 111.00p | 108.50p | 110.25p | 65149 |
06/12/2017 | 111.75p | 111.75p | 109.50p | 111.25p | 91297 |
05/12/2017 | 113.50p | 113.50p | 110.04p | 112.00p | 24158 |
04/12/2017 | 113.25p | 113.75p | 112.02p | 113.75p | 27042 |
01/12/2017 | 113.75p | 113.75p | 112.50p | 113.75p | 60116 |
30/11/2017 | 113.25p | 113.75p | 112.50p | 113.75p | 14903 |
29/11/2017 | 114.00p | 114.38p | 113.02p | 114.00p | 35442 |
28/11/2017 | 114.00p | 114.45p | 113.02p | 114.00p | 76182 |
27/11/2017 | 114.00p | 114.50p | 113.02p | 114.00p | 72676 |
24/11/2017 | 114.00p | 114.48p | 114.00p | 114.00p | 62161 |
23/11/2017 | 114.00p | 114.86p | 113.00p | 114.00p | 53731 |
22/11/2017 | 113.50p | 114.88p | 112.72p | 114.00p | 105250 |
21/11/2017 | 113.50p | 114.38p | 112.72p | 113.50p | 40704 |
20/11/2017 | 113.50p | 113.50p | 112.50p | 113.50p | 70098 |
17/11/2017 | 113.50p | 113.50p | 112.50p | 113.50p | 110165 |
16/11/2017 | 113.25p | 113.50p | 112.00p | 113.50p | 84939 |
15/11/2017 | 113.25p | 113.25p | 112.00p | 113.25p | 44616 |
14/11/2017 | 113.00p | 113.25p | 112.00p | 113.25p | 149787 |
13/11/2017 | 112.50p | 113.29p | 111.50p | 113.00p | 167376 |
10/11/2017 | 112.75p | 113.20p | 111.50p | 112.75p | 95862 |
09/11/2017 | 112.75p | 113.35p | 111.50p | 112.75p | 45781 |
08/11/2017 | 112.00p | 112.75p | 110.00p | 112.75p | 424196 |
07/11/2017 | 112.00p | 112.00p | 111.00p | 112.00p | 205221 |
06/11/2017 | 112.00p | 112.00p | 111.00p | 112.00p | 10500 |
03/11/2017 | 112.00p | 112.00p | 111.00p | 112.00p | 97321 |
02/11/2017 | 112.00p | 112.00p | 111.00p | 112.00p | 77263 |
01/11/2017 | 112.00p | 112.00p | 111.00p | 112.00p | 134977 |
31/10/2017 | 112.25p | 112.50p | 111.00p | 112.00p | 196324 |
30/10/2017 | 112.13p | 112.25p | 111.00p | 112.25p | 107306 |
27/10/2017 | 112.00p | 112.13p | 111.00p | 112.13p | 69483 |
26/10/2017 | 111.87p | 111.87p | 110.75p | 111.87p | 37012 |
25/10/2017 | 112.00p | 112.00p | 110.75p | 111.87p | 43805 |
24/10/2017 | 111.87p | 112.00p | 110.75p | 112.00p | 104023 |
23/10/2017 | 111.75p | 111.87p | 110.75p | 111.87p | 58303 |
20/10/2017 | 111.50p | 111.75p | 110.52p | 111.75p | 95301 |
19/10/2017 | 111.75p | 111.75p | 110.00p | 111.50p | 63514 |
18/10/2017 | 111.75p | 111.75p | 110.50p | 111.75p | 116436 |
17/10/2017 | 111.63p | 111.63p | 110.50p | 111.63p | 78136 |
16/10/2017 | 111.63p | 111.80p | 110.50p | 111.63p | 95976 |
13/10/2017 | 111.63p | 111.63p | 111.63p | 111.63p | 38378 |
12/10/2017 | 111.50p | 111.63p | 111.63p | 111.63p | 52157 |
11/10/2017 | 111.63p | 111.63p | 111.63p | 111.63p | 1201491 |
10/10/2017 | 111.75p | 111.75p | 111.25p | 111.63p | 74671 |
09/10/2017 | 111.25p | 111.75p | 111.25p | 111.75p | 167377 |
06/10/2017 | 111.13p | 111.37p | 111.13p | 111.25p | 42209 |
05/10/2017 | 110.37p | 111.13p | 110.37p | 111.13p | 107226 |
04/10/2017 | 109.12p | 110.37p | 109.12p | 110.37p | 79192 |
03/10/2017 | 109.12p | 109.12p | 109.12p | 109.12p | 7710 |
*Close Price adjusted for both dividends and splits