Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2018 | 213.00p | 220.00p | 212.00p | 218.00p | 294384 |
13/09/2018 | 210.00p | 213.00p | 210.00p | 212.00p | 82363 |
12/09/2018 | 215.00p | 215.00p | 211.00p | 213.00p | 29111 |
11/09/2018 | 213.00p | 213.00p | 212.00p | 212.00p | 641370 |
10/09/2018 | 216.00p | 216.00p | 211.00p | 213.00p | 23697 |
07/09/2018 | 212.00p | 216.00p | 211.00p | 214.00p | 235682 |
06/09/2018 | 212.00p | 212.00p | 211.00p | 212.00p | 52915 |
05/09/2018 | 216.00p | 216.00p | 210.00p | 212.00p | 85874 |
04/09/2018 | 215.00p | 216.00p | 211.20p | 213.00p | 175554 |
03/09/2018 | 215.00p | 215.00p | 213.00p | 213.00p | 22110 |
31/08/2018 | 212.00p | 215.92p | 211.00p | 211.00p | 46821 |
30/08/2018 | 213.00p | 216.00p | 211.00p | 212.00p | 264064 |
29/08/2018 | 213.00p | 214.00p | 211.00p | 213.00p | 116920 |
28/08/2018 | 214.00p | 214.50p | 211.00p | 213.00p | 35407 |
24/08/2018 | 212.00p | 212.00p | 211.00p | 212.00p | 17643 |
23/08/2018 | 210.00p | 214.00p | 210.00p | 212.00p | 166882 |
22/08/2018 | 207.00p | 210.00p | 207.00p | 209.00p | 5746 |
21/08/2018 | 209.00p | 215.00p | 209.00p | 210.00p | 28965 |
20/08/2018 | 214.00p | 215.00p | 206.00p | 207.00p | 85741 |
17/08/2018 | 206.00p | 209.68p | 206.00p | 208.00p | 194299 |
16/08/2018 | 206.00p | 208.00p | 205.00p | 207.00p | 191384 |
15/08/2018 | 209.00p | 209.00p | 205.00p | 207.00p | 326700 |
14/08/2018 | 207.00p | 209.00p | 204.00p | 206.00p | 24571 |
13/08/2018 | 206.00p | 210.00p | 204.00p | 204.00p | 739136 |
10/08/2018 | 206.00p | 209.50p | 205.00p | 205.00p | 484755 |
09/08/2018 | 211.00p | 213.00p | 208.00p | 208.00p | 656023 |
08/08/2018 | 211.00p | 214.25p | 210.00p | 212.00p | 18350 |
07/08/2018 | 209.00p | 215.00p | 208.94p | 211.00p | 48910 |
06/08/2018 | 209.00p | 214.00p | 208.00p | 209.00p | 174168 |
03/08/2018 | 206.00p | 207.00p | 204.00p | 206.00p | 45716 |
02/08/2018 | 205.00p | 207.48p | 204.00p | 204.00p | 229656 |
01/08/2018 | 207.00p | 208.00p | 206.00p | 207.00p | 16632 |
31/07/2018 | 207.00p | 209.52p | 206.00p | 206.00p | 40457 |
30/07/2018 | 210.00p | 210.00p | 207.00p | 209.00p | 286243 |
27/07/2018 | 208.00p | 209.31p | 206.00p | 207.00p | 28841 |
26/07/2018 | 207.00p | 209.00p | 205.64p | 209.00p | 41378 |
25/07/2018 | 208.00p | 208.00p | 206.00p | 206.00p | 43713 |
24/07/2018 | 205.00p | 209.00p | 204.00p | 209.00p | 92469 |
23/07/2018 | 205.00p | 208.00p | 199.50p | 206.00p | 362438 |
20/07/2018 | 205.00p | 209.31p | 205.00p | 208.00p | 7981 |
19/07/2018 | 208.00p | 210.00p | 200.20p | 210.00p | 106753 |
18/07/2018 | 207.00p | 208.35p | 206.00p | 208.00p | 25551 |
17/07/2018 | 216.00p | 216.00p | 206.00p | 208.00p | 58547 |
16/07/2018 | 211.00p | 211.00p | 209.00p | 210.00p | 120052 |
13/07/2018 | 213.00p | 213.25p | 209.00p | 212.00p | 76894 |
12/07/2018 | 210.00p | 212.22p | 209.00p | 211.00p | 91506 |
11/07/2018 | 211.00p | 213.00p | 209.00p | 210.00p | 100463 |
10/07/2018 | 213.00p | 214.00p | 212.00p | 213.00p | 17497 |
09/07/2018 | 214.00p | 215.30p | 213.00p | 213.00p | 24132 |
06/07/2018 | 207.00p | 214.00p | 206.22p | 213.00p | 238009 |
05/07/2018 | 216.00p | 216.25p | 207.00p | 208.00p | 251873 |
04/07/2018 | 217.00p | 218.56p | 215.00p | 216.00p | 35154 |
03/07/2018 | 228.00p | 228.02p | 215.00p | 219.00p | 202336 |
02/07/2018 | 228.00p | 233.12p | 226.90p | 227.00p | 1612216 |
29/06/2018 | 229.00p | 229.00p | 225.00p | 228.00p | 168216 |
28/06/2018 | 225.00p | 229.00p | 225.00p | 229.00p | 42389 |
27/06/2018 | 224.00p | 234.00p | 224.00p | 234.00p | 251888 |
26/06/2018 | 227.00p | 231.42p | 224.00p | 224.00p | 18055 |
25/06/2018 | 231.00p | 232.00p | 223.00p | 232.00p | 70016 |
22/06/2018 | 226.00p | 233.00p | 220.00p | 220.00p | 127262 |
21/06/2018 | 233.00p | 233.00p | 228.00p | 231.00p | 109816 |
20/06/2018 | 223.00p | 233.00p | 220.25p | 233.00p | 152605 |
19/06/2018 | 210.00p | 224.00p | 210.00p | 224.00p | 379920 |
18/06/2018 | 218.00p | 218.75p | 213.38p | 217.00p | 202719 |
15/06/2018 | 226.00p | 226.83p | 219.00p | 219.00p | 347040 |
14/06/2018 | 223.00p | 226.00p | 218.08p | 226.00p | 84940 |
13/06/2018 | 225.00p | 225.20p | 223.00p | 225.00p | 90314 |
12/06/2018 | 228.00p | 228.00p | 220.54p | 224.00p | 283618 |
11/06/2018 | 229.00p | 230.28p | 226.54p | 227.00p | 45450 |
08/06/2018 | 232.00p | 232.00p | 227.00p | 228.00p | 86881 |
07/06/2018 | 227.00p | 232.00p | 226.00p | 227.00p | 69303 |
06/06/2018 | 232.00p | 232.00p | 225.00p | 228.00p | 2347274 |
05/06/2018 | 232.00p | 232.00p | 227.00p | 228.00p | 55292 |
04/06/2018 | 232.00p | 232.00p | 227.00p | 229.00p | 143068 |
01/06/2018 | 236.00p | 236.00p | 226.00p | 227.00p | 150872 |
31/05/2018 | 236.00p | 236.00p | 228.00p | 228.00p | 141388 |
30/05/2018 | 235.00p | 236.50p | 227.00p | 232.00p | 231280 |
29/05/2018 | 237.00p | 239.80p | 233.00p | 233.00p | 95100 |
25/05/2018 | 235.00p | 241.00p | 233.00p | 234.00p | 122834 |
24/05/2018 | 231.00p | 238.70p | 229.00p | 235.00p | 254073 |
23/05/2018 | 228.00p | 231.38p | 223.00p | 227.00p | 978360 |
22/05/2018 | 222.00p | 224.58p | 220.52p | 223.00p | 597218 |
21/05/2018 | 221.00p | 225.00p | 218.69p | 222.00p | 361523 |
18/05/2018 | 221.00p | 221.00p | 217.54p | 221.00p | 388942 |
17/05/2018 | 221.00p | 221.00p | 217.54p | 219.00p | 9263 |
16/05/2018 | 220.00p | 220.00p | 217.00p | 220.00p | 230379 |
15/05/2018 | 220.00p | 220.00p | 217.00p | 219.00p | 91910 |
14/05/2018 | 220.00p | 224.20p | 217.00p | 218.00p | 250159 |
11/05/2018 | 218.00p | 218.00p | 217.00p | 218.00p | 37008 |
10/05/2018 | 220.00p | 221.00p | 217.00p | 217.00p | 190953 |
09/05/2018 | 218.00p | 219.00p | 213.80p | 218.00p | 34858 |
08/05/2018 | 218.00p | 219.00p | 213.00p | 218.00p | 311973 |
04/05/2018 | 211.00p | 218.00p | 208.02p | 218.00p | 27334 |
03/05/2018 | 208.00p | 214.00p | 208.00p | 212.00p | 728124 |
02/05/2018 | 214.00p | 214.00p | 206.00p | 209.00p | 17997 |
01/05/2018 | 214.00p | 214.00p | 211.00p | 212.00p | 213291 |
30/04/2018 | 211.00p | 214.00p | 206.00p | 213.00p | 337701 |
27/04/2018 | 210.00p | 211.00p | 206.38p | 211.00p | 295247 |
26/04/2018 | 203.00p | 210.00p | 203.00p | 210.00p | 31366 |
25/04/2018 | 212.00p | 212.00p | 203.00p | 203.00p | 109803 |
24/04/2018 | 206.00p | 210.00p | 204.00p | 210.00p | 37640 |
23/04/2018 | 203.00p | 207.00p | 202.03p | 206.00p | 62503 |
20/04/2018 | 206.00p | 206.00p | 202.00p | 203.00p | 33894 |
19/04/2018 | 206.00p | 206.04p | 202.00p | 203.00p | 205382 |
18/04/2018 | 211.00p | 212.00p | 205.00p | 207.00p | 36669 |
17/04/2018 | 210.00p | 212.25p | 207.30p | 208.00p | 87109 |
16/04/2018 | 213.00p | 213.00p | 209.00p | 210.00p | 97577 |
13/04/2018 | 214.00p | 214.00p | 206.00p | 209.00p | 192729 |
12/04/2018 | 214.00p | 214.00p | 206.00p | 208.00p | 169050 |
11/04/2018 | 214.00p | 214.00p | 209.00p | 210.00p | 139263 |
10/04/2018 | 212.00p | 213.06p | 209.00p | 210.00p | 239114 |
09/04/2018 | 201.00p | 212.00p | 201.00p | 209.00p | 660018 |
06/04/2018 | 209.00p | 209.00p | 202.00p | 204.00p | 338767 |
05/04/2018 | 202.00p | 209.00p | 200.00p | 209.00p | 386789 |
04/04/2018 | 197.00p | 202.00p | 197.00p | 200.00p | 42522 |
03/04/2018 | 196.00p | 203.00p | 195.81p | 202.00p | 437845 |
29/03/2018 | 198.00p | 199.00p | 198.00p | 198.00p | 434121 |
28/03/2018 | 198.50p | 201.28p | 196.50p | 198.00p | 518504 |
27/03/2018 | 198.00p | 202.40p | 196.00p | 198.50p | 95792 |
26/03/2018 | 198.50p | 202.22p | 197.50p | 202.00p | 60620 |
23/03/2018 | 195.50p | 199.50p | 195.50p | 197.50p | 466016 |
22/03/2018 | 196.00p | 200.22p | 196.00p | 196.00p | 564001 |
21/03/2018 | 193.50p | 199.00p | 193.50p | 195.50p | 152871 |
20/03/2018 | 195.50p | 201.00p | 193.00p | 193.50p | 69752 |
19/03/2018 | 197.50p | 200.00p | 195.00p | 200.00p | 434717 |
16/03/2018 | 207.00p | 207.00p | 195.00p | 195.00p | 70409 |
15/03/2018 | 201.00p | 205.08p | 199.00p | 201.00p | 153707 |
14/03/2018 | 203.00p | 203.00p | 200.00p | 200.00p | 115982 |
13/03/2018 | 202.00p | 205.08p | 202.00p | 202.00p | 207619 |
12/03/2018 | 204.00p | 204.68p | 200.00p | 200.00p | 7569 |
09/03/2018 | 201.00p | 204.00p | 200.00p | 204.00p | 2043 |
08/03/2018 | 201.00p | 203.04p | 201.00p | 201.00p | 28677 |
07/03/2018 | 208.00p | 208.00p | 200.00p | 204.00p | 132375 |
06/03/2018 | 203.00p | 206.00p | 202.00p | 203.00p | 39082 |
05/03/2018 | 202.00p | 206.55p | 200.06p | 203.00p | 190351 |
02/03/2018 | 207.00p | 209.00p | 204.00p | 204.00p | 82379 |
01/03/2018 | 205.00p | 208.00p | 202.00p | 205.00p | 11485 |
28/02/2018 | 209.00p | 210.00p | 204.00p | 207.00p | 58419 |
27/02/2018 | 207.00p | 207.00p | 204.00p | 206.00p | 31231 |
26/02/2018 | 207.00p | 207.00p | 203.00p | 206.00p | 18627 |
23/02/2018 | 207.00p | 207.00p | 203.00p | 207.00p | 32231 |
22/02/2018 | 205.00p | 207.00p | 205.00p | 206.00p | 63815 |
21/02/2018 | 204.00p | 208.10p | 204.00p | 206.00p | 38911 |
20/02/2018 | 207.00p | 208.50p | 205.50p | 207.00p | 168737 |
19/02/2018 | 207.00p | 209.00p | 203.75p | 207.00p | 50345 |
16/02/2018 | 203.00p | 209.00p | 203.00p | 207.00p | 52038 |
15/02/2018 | 206.00p | 208.00p | 202.00p | 202.00p | 22206 |
14/02/2018 | 192.00p | 206.50p | 192.00p | 205.00p | 537792 |
13/02/2018 | 195.00p | 198.40p | 192.27p | 195.50p | 18399 |
12/02/2018 | 198.00p | 199.00p | 195.00p | 195.00p | 38054 |
09/02/2018 | 195.50p | 197.45p | 195.00p | 195.00p | 96868 |
08/02/2018 | 196.00p | 200.00p | 195.00p | 200.00p | 40502 |
07/02/2018 | 196.50p | 201.16p | 194.82p | 195.50p | 23672 |
06/02/2018 | 196.00p | 197.00p | 191.30p | 196.50p | 118902 |
05/02/2018 | 202.00p | 203.00p | 188.00p | 195.00p | 237242 |
02/02/2018 | 201.00p | 203.00p | 201.00p | 202.00p | 28808 |
01/02/2018 | 205.00p | 205.00p | 201.00p | 203.00p | 68935 |
31/01/2018 | 209.00p | 209.00p | 206.00p | 209.00p | 195128 |
30/01/2018 | 208.00p | 209.76p | 206.00p | 206.00p | 36814 |
29/01/2018 | 209.00p | 209.00p | 206.16p | 209.00p | 84268 |
26/01/2018 | 204.00p | 207.00p | 203.32p | 206.00p | 110154 |
25/01/2018 | 206.00p | 206.00p | 203.48p | 205.00p | 15091 |
24/01/2018 | 205.00p | 208.00p | 204.64p | 206.00p | 21031 |
23/01/2018 | 208.00p | 209.36p | 202.00p | 204.00p | 85394 |
22/01/2018 | 207.00p | 211.00p | 207.00p | 208.00p | 91159 |
19/01/2018 | 211.00p | 211.00p | 205.00p | 206.00p | 49802 |
18/01/2018 | 211.00p | 211.00p | 204.00p | 205.00p | 10339 |
17/01/2018 | 206.00p | 207.75p | 204.00p | 207.00p | 173948 |
16/01/2018 | 207.00p | 209.00p | 204.88p | 208.00p | 81315 |
15/01/2018 | 212.00p | 212.00p | 206.00p | 207.00p | 100382 |
12/01/2018 | 209.00p | 209.00p | 205.64p | 206.00p | 96563 |
11/01/2018 | 209.00p | 209.90p | 206.00p | 208.00p | 146529 |
10/01/2018 | 209.00p | 211.00p | 208.00p | 208.00p | 16327 |
09/01/2018 | 211.00p | 211.00p | 205.26p | 209.00p | 92499 |
08/01/2018 | 210.00p | 211.00p | 208.00p | 209.00p | 156572 |
05/01/2018 | 209.00p | 211.00p | 207.50p | 208.00p | 2414899 |
04/01/2018 | 203.00p | 209.00p | 203.00p | 207.00p | 1556231 |
03/01/2018 | 212.00p | 212.00p | 203.64p | 207.00p | 98537 |
02/01/2018 | 211.00p | 212.00p | 208.00p | 208.00p | 246762 |
29/12/2017 | 205.00p | 207.00p | 202.02p | 206.00p | 16912 |
28/12/2017 | 210.00p | 210.00p | 206.00p | 210.00p | 35313 |
27/12/2017 | 208.00p | 209.25p | 204.32p | 209.25p | 38018 |
22/12/2017 | 209.75p | 209.75p | 205.75p | 207.50p | 10607 |
21/12/2017 | 208.75p | 208.77p | 201.40p | 208.75p | 173010 |
20/12/2017 | 209.00p | 209.00p | 200.00p | 200.00p | 132870 |
19/12/2017 | 207.75p | 208.50p | 200.25p | 200.50p | 56724 |
18/12/2017 | 206.25p | 209.00p | 204.50p | 204.75p | 54556 |
15/12/2017 | 206.50p | 208.00p | 203.77p | 205.00p | 219766 |
14/12/2017 | 206.75p | 206.75p | 200.00p | 200.00p | 68127 |
13/12/2017 | 204.00p | 206.25p | 201.01p | 204.00p | 145379 |
12/12/2017 | 210.00p | 210.00p | 200.49p | 201.00p | 133848 |
11/12/2017 | 199.00p | 208.84p | 195.25p | 203.00p | 158760 |
08/12/2017 | 193.75p | 193.75p | 190.00p | 190.00p | 237379 |
07/12/2017 | 188.25p | 193.36p | 188.00p | 188.00p | 121332 |
06/12/2017 | 188.50p | 191.65p | 187.75p | 188.00p | 25360 |
05/12/2017 | 190.50p | 191.81p | 186.50p | 188.25p | 65637 |
04/12/2017 | 190.00p | 192.95p | 188.00p | 190.00p | 282068 |
01/12/2017 | 180.75p | 188.50p | 179.85p | 188.50p | 13410 |
30/11/2017 | 186.75p | 186.75p | 178.00p | 178.00p | 233855 |
29/11/2017 | 185.75p | 185.75p | 181.00p | 183.00p | 12480 |
*Close Price adjusted for both dividends and splits