Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2018 | 119.00p | 119.05p | 112.76p | 113.50p | 7673432 |
31/07/2018 | 114.55p | 119.55p | 114.05p | 119.00p | 7094593 |
30/07/2018 | 118.00p | 118.00p | 114.35p | 114.90p | 4511720 |
27/07/2018 | 121.00p | 121.40p | 115.80p | 117.60p | 6824982 |
26/07/2018 | 122.00p | 122.45p | 119.82p | 121.40p | 4403513 |
25/07/2018 | 122.20p | 122.48p | 120.32p | 121.40p | 3536941 |
24/07/2018 | 119.50p | 124.15p | 119.50p | 122.10p | 5337898 |
23/07/2018 | 121.10p | 122.90p | 118.30p | 118.55p | 6342245 |
20/07/2018 | 119.40p | 123.00p | 117.80p | 121.75p | 4510432 |
19/07/2018 | 120.50p | 121.70p | 118.50p | 120.30p | 4111560 |
18/07/2018 | 117.70p | 122.05p | 117.00p | 120.70p | 5509795 |
17/07/2018 | 114.20p | 117.95p | 113.85p | 117.05p | 5453813 |
16/07/2018 | 114.55p | 115.01p | 113.40p | 114.50p | 2440698 |
13/07/2018 | 116.00p | 116.00p | 114.00p | 114.80p | 4640475 |
12/07/2018 | 113.50p | 115.25p | 112.70p | 114.85p | 4285817 |
11/07/2018 | 113.40p | 114.20p | 111.70p | 113.10p | 5309381 |
10/07/2018 | 113.25p | 115.30p | 112.38p | 114.40p | 6062891 |
09/07/2018 | 118.95p | 119.40p | 108.35p | 113.90p | 18001244 |
06/07/2018 | 121.20p | 122.11p | 117.40p | 117.75p | 5629708 |
05/07/2018 | 119.05p | 121.25p | 118.40p | 121.10p | 4001788 |
04/07/2018 | 118.80p | 119.29p | 117.70p | 118.95p | 2353806 |
03/07/2018 | 117.00p | 119.10p | 116.15p | 118.90p | 6191233 |
02/07/2018 | 118.15p | 119.45p | 116.15p | 116.40p | 5665136 |
29/06/2018 | 120.25p | 120.53p | 117.90p | 119.00p | 4978679 |
28/06/2018 | 118.20p | 119.70p | 117.50p | 119.20p | 4776579 |
27/06/2018 | 119.00p | 119.05p | 116.41p | 118.20p | 4658865 |
26/06/2018 | 116.90p | 119.50p | 115.65p | 118.90p | 6131130 |
25/06/2018 | 117.00p | 117.76p | 114.94p | 117.00p | 7885379 |
22/06/2018 | 114.00p | 119.00p | 114.00p | 118.70p | 5325947 |
21/06/2018 | 118.80p | 119.05p | 114.10p | 114.10p | 7095186 |
20/06/2018 | 118.35p | 120.25p | 117.55p | 118.75p | 6520744 |
19/06/2018 | 116.55p | 117.65p | 116.20p | 117.55p | 7791555 |
18/06/2018 | 117.80p | 118.70p | 116.75p | 117.85p | 7879905 |
15/06/2018 | 118.90p | 120.20p | 116.40p | 118.20p | 31092432 |
14/06/2018 | 119.35p | 120.55p | 115.80p | 119.50p | 9059312 |
13/06/2018 | 119.00p | 121.10p | 117.25p | 119.75p | 10413516 |
12/06/2018 | 122.85p | 122.85p | 118.53p | 119.20p | 9795340 |
11/06/2018 | 123.00p | 124.55p | 121.74p | 122.90p | 8503739 |
08/06/2018 | 126.20p | 126.40p | 121.55p | 122.55p | 8187955 |
07/06/2018 | 125.50p | 129.00p | 124.45p | 126.55p | 7255111 |
06/06/2018 | 126.65p | 127.15p | 125.25p | 126.20p | 5689729 |
05/06/2018 | 124.30p | 127.50p | 122.40p | 125.95p | 6925479 |
04/06/2018 | 127.00p | 129.10p | 124.60p | 124.60p | 9979192 |
01/06/2018 | 129.95p | 130.65p | 125.40p | 125.95p | 9662996 |
31/05/2018 | 127.90p | 130.55p | 126.40p | 128.85p | 13257086 |
30/05/2018 | 123.85p | 128.95p | 121.25p | 126.75p | 16753004 |
29/05/2018 | 129.25p | 131.80p | 120.80p | 121.05p | 17170124 |
25/05/2018 | 139.00p | 139.05p | 129.85p | 130.20p | 20885044 |
24/05/2018 | 160.25p | 161.25p | 159.10p | 159.35p | 2863964 |
23/05/2018 | 161.35p | 162.70p | 159.75p | 159.95p | 4092119 |
22/05/2018 | 163.15p | 163.55p | 160.70p | 162.40p | 3839594 |
21/05/2018 | 162.10p | 163.97p | 161.37p | 162.75p | 2538581 |
18/05/2018 | 162.50p | 163.85p | 160.70p | 162.50p | 5036299 |
17/05/2018 | 165.00p | 165.00p | 161.93p | 162.95p | 3466405 |
16/05/2018 | 162.15p | 165.30p | 162.15p | 163.10p | 5279128 |
15/05/2018 | 165.05p | 166.15p | 162.20p | 162.60p | 8237822 |
14/05/2018 | 164.00p | 165.80p | 163.55p | 164.60p | 4023597 |
11/05/2018 | 163.45p | 166.90p | 162.15p | 164.25p | 4899892 |
10/05/2018 | 161.10p | 163.95p | 160.55p | 162.40p | 4233741 |
09/05/2018 | 159.20p | 161.80p | 157.90p | 161.25p | 3777492 |
08/05/2018 | 162.05p | 164.55p | 158.90p | 159.20p | 5756229 |
04/05/2018 | 157.25p | 162.70p | 157.05p | 161.10p | 6386293 |
03/05/2018 | 155.60p | 157.55p | 152.00p | 156.70p | 5769524 |
02/05/2018 | 150.15p | 155.90p | 150.15p | 155.35p | 6836350 |
01/05/2018 | 155.20p | 156.71p | 149.60p | 149.60p | 5926124 |
30/04/2018 | 157.35p | 160.20p | 156.00p | 156.75p | 7144882 |
27/04/2018 | 154.35p | 156.90p | 154.35p | 156.75p | 4150189 |
26/04/2018 | 153.80p | 155.35p | 152.75p | 154.35p | 4082610 |
25/04/2018 | 153.10p | 153.85p | 152.25p | 153.60p | 2923282 |
24/04/2018 | 153.20p | 155.20p | 152.10p | 154.00p | 3443441 |
23/04/2018 | 153.05p | 154.80p | 151.70p | 153.30p | 3216847 |
20/04/2018 | 153.05p | 154.90p | 151.30p | 152.70p | 4186506 |
19/04/2018 | 155.00p | 156.15p | 152.30p | 152.60p | 5784263 |
18/04/2018 | 150.55p | 154.05p | 150.35p | 153.95p | 7075564 |
17/04/2018 | 149.00p | 150.96p | 147.20p | 149.90p | 3750336 |
16/04/2018 | 152.75p | 153.30p | 148.45p | 148.70p | 5188061 |
13/04/2018 | 148.55p | 153.70p | 145.95p | 153.40p | 6198847 |
12/04/2018 | 146.90p | 148.40p | 144.10p | 147.85p | 6830090 |
11/04/2018 | 147.85p | 148.84p | 146.95p | 148.65p | 3936860 |
10/04/2018 | 147.10p | 148.35p | 144.65p | 147.85p | 6332677 |
09/04/2018 | 152.05p | 152.40p | 143.55p | 145.05p | 5732145 |
06/04/2018 | 152.65p | 153.70p | 151.47p | 152.40p | 6116533 |
05/04/2018 | 153.10p | 155.15p | 152.30p | 152.85p | 5018094 |
04/04/2018 | 154.40p | 155.55p | 151.95p | 152.35p | 5159029 |
03/04/2018 | 155.10p | 155.75p | 153.10p | 154.35p | 4681069 |
29/03/2018 | 150.15p | 161.60p | 149.60p | 154.35p | 5299499 |
28/03/2018 | 153.05p | 153.65p | 149.00p | 149.75p | 5503387 |
27/03/2018 | 155.05p | 155.50p | 152.40p | 153.05p | 8084839 |
26/03/2018 | 153.75p | 156.10p | 152.60p | 154.15p | 7216651 |
23/03/2018 | 149.30p | 153.35p | 148.30p | 152.85p | 6578714 |
22/03/2018 | 150.05p | 153.05p | 147.15p | 149.20p | 5895437 |
21/03/2018 | 155.15p | 156.65p | 153.25p | 156.00p | 8805528 |
20/03/2018 | 154.10p | 157.30p | 154.03p | 154.50p | 5422709 |
19/03/2018 | 153.55p | 154.55p | 152.40p | 154.10p | 4983232 |
16/03/2018 | 153.00p | 154.30p | 152.05p | 154.30p | 16978556 |
15/03/2018 | 154.85p | 155.00p | 152.00p | 153.00p | 5757460 |
14/03/2018 | 153.20p | 155.20p | 152.70p | 154.80p | 5633624 |
13/03/2018 | 152.80p | 154.95p | 151.50p | 153.00p | 4628120 |
12/03/2018 | 151.55p | 152.90p | 149.30p | 152.45p | 4387851 |
09/03/2018 | 148.25p | 152.00p | 147.91p | 151.50p | 4084236 |
08/03/2018 | 150.35p | 151.90p | 146.85p | 148.70p | 4140323 |
07/03/2018 | 151.90p | 151.90p | 148.15p | 150.55p | 4734809 |
06/03/2018 | 152.75p | 153.05p | 150.15p | 152.40p | 7212523 |
05/03/2018 | 151.70p | 152.55p | 150.35p | 151.85p | 6933602 |
02/03/2018 | 148.65p | 152.55p | 147.85p | 151.00p | 7550302 |
01/03/2018 | 149.05p | 151.00p | 147.60p | 148.15p | 8000073 |
28/02/2018 | 152.25p | 153.55p | 149.00p | 149.00p | 6820065 |
27/02/2018 | 156.10p | 156.35p | 152.45p | 152.70p | 4504693 |
26/02/2018 | 156.20p | 156.50p | 154.35p | 155.75p | 4745713 |
23/02/2018 | 154.75p | 156.50p | 153.85p | 155.05p | 4116193 |
22/02/2018 | 153.00p | 155.15p | 150.00p | 154.25p | 4775057 |
21/02/2018 | 154.50p | 155.20p | 151.35p | 154.15p | 4193931 |
20/02/2018 | 155.50p | 156.65p | 154.15p | 154.95p | 3302377 |
19/02/2018 | 159.05p | 160.30p | 155.70p | 156.00p | 3661718 |
16/02/2018 | 160.60p | 162.05p | 159.05p | 159.25p | 3886083 |
15/02/2018 | 160.10p | 161.85p | 157.20p | 159.65p | 5359673 |
14/02/2018 | 156.60p | 160.45p | 153.95p | 159.10p | 5530248 |
13/02/2018 | 156.00p | 157.30p | 155.10p | 155.10p | 4880268 |
12/02/2018 | 157.05p | 158.10p | 154.60p | 156.50p | 7781291 |
09/02/2018 | 153.90p | 157.25p | 152.75p | 155.15p | 6957749 |
08/02/2018 | 154.10p | 156.15p | 151.50p | 152.65p | 7473273 |
07/02/2018 | 156.25p | 156.68p | 151.70p | 155.65p | 5718176 |
06/02/2018 | 152.20p | 158.10p | 147.90p | 154.95p | 9377663 |
05/02/2018 | 159.50p | 160.18p | 155.03p | 155.35p | 7323143 |
02/02/2018 | 161.00p | 163.75p | 159.50p | 160.10p | 7931046 |
01/02/2018 | 163.55p | 164.10p | 160.10p | 161.60p | 5059001 |
31/01/2018 | 158.85p | 164.35p | 156.80p | 162.60p | 7789075 |
30/01/2018 | 160.25p | 162.50p | 158.75p | 159.20p | 5820047 |
29/01/2018 | 160.00p | 163.73p | 159.45p | 161.00p | 6365884 |
26/01/2018 | 159.00p | 161.08p | 156.93p | 160.30p | 4730957 |
25/01/2018 | 163.30p | 164.10p | 159.00p | 160.30p | 5853282 |
24/01/2018 | 161.65p | 164.27p | 160.95p | 162.20p | 6185207 |
23/01/2018 | 162.30p | 162.30p | 158.30p | 160.05p | 4307440 |
22/01/2018 | 160.40p | 163.75p | 160.40p | 161.60p | 3475406 |
19/01/2018 | 161.00p | 163.07p | 161.00p | 161.25p | 3921641 |
18/01/2018 | 161.90p | 163.20p | 159.00p | 160.40p | 4710073 |
17/01/2018 | 162.75p | 164.45p | 162.10p | 162.95p | 4488817 |
16/01/2018 | 165.90p | 165.95p | 162.25p | 164.25p | 5927944 |
15/01/2018 | 165.50p | 168.15p | 164.40p | 165.85p | 5183047 |
12/01/2018 | 162.45p | 164.65p | 161.55p | 163.90p | 6363130 |
11/01/2018 | 160.50p | 163.05p | 159.80p | 161.65p | 7167658 |
10/01/2018 | 157.00p | 164.20p | 156.35p | 162.95p | 13209695 |
09/01/2018 | 156.90p | 157.85p | 152.95p | 154.15p | 5982784 |
08/01/2018 | 158.00p | 158.80p | 154.90p | 156.30p | 4293861 |
05/01/2018 | 157.40p | 157.75p | 154.85p | 156.55p | 7046430 |
04/01/2018 | 157.80p | 159.64p | 156.55p | 157.65p | 5598618 |
03/01/2018 | 159.10p | 160.75p | 156.75p | 157.55p | 5631589 |
02/01/2018 | 157.30p | 160.35p | 155.08p | 159.10p | 5733403 |
29/12/2017 | 155.20p | 158.30p | 155.20p | 158.30p | 1826121 |
28/12/2017 | 156.60p | 158.01p | 154.60p | 155.60p | 4352324 |
27/12/2017 | 153.00p | 157.00p | 152.80p | 156.60p | 5148234 |
22/12/2017 | 152.60p | 154.14p | 150.60p | 152.20p | 2254898 |
21/12/2017 | 149.70p | 152.80p | 148.12p | 152.70p | 3059063 |
20/12/2017 | 148.50p | 151.00p | 146.90p | 149.60p | 5893970 |
19/12/2017 | 150.50p | 151.00p | 147.70p | 148.60p | 4599969 |
18/12/2017 | 145.30p | 150.40p | 145.00p | 150.00p | 5569333 |
15/12/2017 | 143.00p | 145.20p | 142.00p | 144.70p | 11832670 |
14/12/2017 | 142.10p | 145.20p | 141.76p | 143.40p | 5510620 |
13/12/2017 | 140.90p | 142.30p | 138.30p | 141.80p | 6572435 |
12/12/2017 | 140.30p | 142.00p | 138.10p | 140.20p | 5699322 |
11/12/2017 | 136.70p | 141.90p | 136.70p | 140.80p | 6227753 |
08/12/2017 | 133.60p | 136.20p | 132.03p | 136.10p | 5723288 |
07/12/2017 | 132.70p | 134.20p | 130.80p | 134.00p | 6472122 |
06/12/2017 | 135.60p | 135.70p | 132.90p | 133.50p | 4210922 |
05/12/2017 | 136.90p | 137.68p | 134.60p | 134.90p | 3368242 |
04/12/2017 | 138.20p | 139.80p | 136.04p | 137.10p | 4780166 |
01/12/2017 | 137.90p | 139.30p | 136.30p | 138.80p | 3749208 |
30/11/2017 | 140.00p | 141.60p | 137.50p | 137.70p | 4794188 |
29/11/2017 | 141.50p | 143.50p | 138.50p | 140.00p | 5568868 |
28/11/2017 | 141.90p | 144.90p | 141.00p | 144.40p | 5167252 |
27/11/2017 | 143.80p | 144.50p | 141.60p | 142.20p | 5415320 |
24/11/2017 | 142.50p | 144.52p | 141.40p | 143.50p | 3607318 |
23/11/2017 | 143.30p | 145.44p | 140.10p | 142.30p | 3952950 |
22/11/2017 | 140.80p | 144.30p | 139.80p | 143.60p | 5307793 |
21/11/2017 | 139.40p | 140.80p | 138.30p | 140.80p | 4080906 |
20/11/2017 | 138.80p | 140.56p | 140.00p | 140.00p | 5016801 |
17/11/2017 | 136.50p | 138.60p | 135.30p | 138.20p | 4061386 |
16/11/2017 | 137.10p | 137.20p | 133.87p | 136.60p | 5491229 |
15/11/2017 | 135.00p | 136.81p | 131.50p | 136.60p | 6435139 |
14/11/2017 | 135.10p | 138.30p | 134.00p | 135.60p | 6419585 |
13/11/2017 | 135.20p | 135.20p | 132.90p | 134.50p | 3591165 |
10/11/2017 | 135.90p | 136.00p | 133.90p | 134.70p | 3016833 |
09/11/2017 | 134.00p | 135.60p | 130.62p | 135.00p | 5613416 |
08/11/2017 | 132.80p | 135.30p | 132.80p | 134.00p | 3100113 |
07/11/2017 | 135.40p | 136.90p | 132.50p | 132.80p | 5334664 |
06/11/2017 | 132.30p | 136.70p | 131.80p | 136.20p | 6946513 |
03/11/2017 | 136.80p | 138.85p | 130.60p | 131.80p | 8239393 |
02/11/2017 | 143.10p | 144.38p | 136.87p | 137.30p | 9507541 |
01/11/2017 | 140.80p | 146.80p | 140.35p | 142.90p | 8030327 |
31/10/2017 | 142.80p | 144.30p | 138.50p | 139.30p | 6459498 |
30/10/2017 | 140.00p | 143.85p | 139.00p | 142.60p | 5936978 |
27/10/2017 | 141.80p | 142.80p | 139.60p | 140.40p | 4070900 |
26/10/2017 | 141.30p | 142.90p | 140.70p | 141.30p | 3531103 |
25/10/2017 | 143.00p | 144.30p | 140.70p | 141.00p | 5306653 |
24/10/2017 | 144.10p | 145.77p | 143.10p | 143.70p | 4589995 |
23/10/2017 | 143.80p | 144.30p | 142.50p | 143.10p | 2806863 |
20/10/2017 | 143.70p | 145.10p | 143.10p | 144.00p | 5179561 |
19/10/2017 | 141.80p | 144.64p | 141.18p | 144.20p | 5571832 |
18/10/2017 | 141.70p | 144.70p | 140.97p | 141.20p | 5077529 |
17/10/2017 | 144.10p | 146.16p | 141.30p | 141.60p | 6085537 |
*Close Price adjusted for both dividends and splits