Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2018 | 194.00p | 195.90p | 193.50p | 194.00p | 128680 |
31/08/2018 | 195.00p | 196.47p | 193.00p | 194.00p | 344930 |
30/08/2018 | 195.50p | 196.50p | 194.10p | 196.00p | 134220 |
29/08/2018 | 195.50p | 196.50p | 193.12p | 195.50p | 256800 |
28/08/2018 | 195.00p | 195.50p | 193.00p | 194.75p | 283700 |
24/08/2018 | 192.50p | 195.00p | 192.50p | 193.00p | 73780 |
23/08/2018 | 193.50p | 195.00p | 192.70p | 194.00p | 170910 |
22/08/2018 | 194.00p | 194.00p | 192.10p | 193.25p | 258320 |
21/08/2018 | 191.00p | 194.00p | 190.68p | 194.00p | 287180 |
20/08/2018 | 190.00p | 191.50p | 187.50p | 191.00p | 176410 |
17/08/2018 | 188.00p | 189.23p | 187.20p | 188.00p | 280750 |
16/08/2018 | 187.00p | 188.39p | 186.50p | 187.00p | 69170 |
15/08/2018 | 187.00p | 189.00p | 186.50p | 186.50p | 108950 |
14/08/2018 | 188.00p | 189.49p | 187.00p | 188.25p | 427200 |
13/08/2018 | 187.00p | 189.50p | 186.50p | 189.50p | 161250 |
10/08/2018 | 189.50p | 189.63p | 187.00p | 189.50p | 133350 |
09/08/2018 | 188.00p | 189.96p | 187.50p | 187.50p | 179240 |
08/08/2018 | 189.00p | 189.00p | 187.11p | 187.50p | 153510 |
07/08/2018 | 189.50p | 189.50p | 187.00p | 187.00p | 101510 |
06/08/2018 | 188.00p | 189.10p | 187.00p | 187.00p | 273300 |
03/08/2018 | 191.50p | 191.50p | 187.00p | 187.00p | 181680 |
02/08/2018 | 189.00p | 191.50p | 188.50p | 189.00p | 174470 |
01/08/2018 | 191.00p | 191.00p | 190.00p | 190.50p | 145920 |
31/07/2018 | 190.50p | 191.50p | 190.01p | 191.50p | 89570 |
30/07/2018 | 189.00p | 190.50p | 189.00p | 190.50p | 165990 |
27/07/2018 | 190.50p | 190.50p | 189.51p | 190.50p | 99750 |
26/07/2018 | 189.00p | 189.50p | 187.00p | 189.50p | 148650 |
25/07/2018 | 187.50p | 188.10p | 187.00p | 187.25p | 156790 |
24/07/2018 | 189.50p | 190.50p | 187.00p | 188.50p | 407860 |
23/07/2018 | 190.00p | 192.00p | 189.50p | 189.50p | 273250 |
20/07/2018 | 190.50p | 191.00p | 189.23p | 190.00p | 394270 |
19/07/2018 | 192.00p | 194.00p | 190.55p | 191.25p | 230610 |
18/07/2018 | 191.00p | 192.50p | 191.00p | 191.00p | 105440 |
17/07/2018 | 192.50p | 192.50p | 190.50p | 191.00p | 122390 |
16/07/2018 | 191.50p | 192.50p | 191.00p | 191.75p | 329820 |
13/07/2018 | 193.00p | 193.00p | 191.00p | 191.00p | 111520 |
12/07/2018 | 193.50p | 193.50p | 191.52p | 192.25p | 247400 |
11/07/2018 | 194.00p | 194.04p | 193.00p | 193.00p | 66530 |
10/07/2018 | 193.50p | 195.00p | 193.50p | 193.50p | 317360 |
09/07/2018 | 193.50p | 194.00p | 192.52p | 193.50p | 118460 |
06/07/2018 | 193.00p | 193.00p | 192.00p | 193.00p | 184170 |
05/07/2018 | 193.00p | 193.50p | 191.54p | 193.00p | 193540 |
04/07/2018 | 189.50p | 193.00p | 189.50p | 193.00p | 221640 |
03/07/2018 | 190.00p | 190.98p | 189.50p | 189.50p | 179970 |
02/07/2018 | 192.50p | 194.00p | 189.50p | 189.50p | 183520 |
29/06/2018 | 194.00p | 194.50p | 192.30p | 193.50p | 397370 |
28/06/2018 | 191.50p | 194.00p | 191.50p | 193.00p | 468880 |
27/06/2018 | 192.50p | 192.50p | 189.00p | 191.00p | 145590 |
26/06/2018 | 190.00p | 193.33p | 190.00p | 192.00p | 106830 |
25/06/2018 | 191.50p | 193.50p | 190.50p | 193.50p | 128610 |
22/06/2018 | 193.50p | 193.50p | 192.48p | 193.50p | 165000 |
21/06/2018 | 193.00p | 193.00p | 191.50p | 193.00p | 199100 |
20/06/2018 | 193.00p | 193.00p | 190.50p | 193.00p | 299710 |
19/06/2018 | 191.00p | 193.48p | 191.00p | 193.00p | 125420 |
18/06/2018 | 193.50p | 193.50p | 191.88p | 193.50p | 71400 |
15/06/2018 | 193.00p | 193.50p | 192.15p | 193.00p | 218550 |
14/06/2018 | 191.50p | 193.00p | 189.30p | 192.50p | 197390 |
13/06/2018 | 190.00p | 191.50p | 189.00p | 191.00p | 249180 |
12/06/2018 | 190.50p | 190.50p | 188.00p | 189.00p | 444810 |
11/06/2018 | 190.50p | 191.00p | 188.50p | 188.50p | 296100 |
08/06/2018 | 187.50p | 190.02p | 187.00p | 190.00p | 325920 |
07/06/2018 | 188.50p | 190.00p | 187.50p | 190.00p | 599230 |
06/06/2018 | 187.00p | 190.00p | 187.00p | 190.00p | 341890 |
05/06/2018 | 188.50p | 188.50p | 186.50p | 186.50p | 125970 |
04/06/2018 | 186.50p | 188.50p | 186.50p | 187.50p | 236100 |
01/06/2018 | 185.50p | 187.00p | 185.50p | 187.00p | 34640 |
31/05/2018 | 187.00p | 188.00p | 185.50p | 185.50p | 331720 |
30/05/2018 | 190.50p | 190.50p | 187.00p | 188.00p | 363380 |
29/05/2018 | 191.00p | 192.44p | 189.22p | 189.75p | 421310 |
25/05/2018 | 190.00p | 190.00p | 188.98p | 190.00p | 294560 |
24/05/2018 | 189.50p | 190.50p | 189.00p | 189.00p | 196790 |
23/05/2018 | 191.50p | 191.50p | 189.20p | 190.00p | 176780 |
22/05/2018 | 188.00p | 189.50p | 187.50p | 188.75p | 699180 |
21/05/2018 | 189.50p | 190.00p | 187.50p | 187.75p | 570870 |
18/05/2018 | 188.50p | 188.78p | 187.00p | 187.00p | 198320 |
17/05/2018 | 189.00p | 189.00p | 188.00p | 189.00p | 241980 |
16/05/2018 | 189.50p | 190.45p | 187.53p | 189.00p | 346600 |
15/05/2018 | 190.50p | 191.91p | 189.50p | 190.00p | 146070 |
14/05/2018 | 193.00p | 194.80p | 190.50p | 190.75p | 242250 |
11/05/2018 | 194.00p | 194.00p | 192.50p | 192.75p | 132860 |
10/05/2018 | 193.50p | 193.50p | 192.00p | 192.00p | 184320 |
09/05/2018 | 193.50p | 193.50p | 191.53p | 193.50p | 170240 |
08/05/2018 | 192.00p | 193.33p | 190.50p | 192.50p | 118450 |
04/05/2018 | 192.00p | 194.00p | 191.50p | 193.00p | 356010 |
03/05/2018 | 193.50p | 193.50p | 191.50p | 192.50p | 360580 |
02/05/2018 | 193.00p | 194.00p | 191.72p | 193.00p | 351720 |
01/05/2018 | 190.50p | 193.50p | 190.50p | 192.25p | 212060 |
30/04/2018 | 189.50p | 193.00p | 189.50p | 190.50p | 261780 |
27/04/2018 | 187.00p | 191.00p | 186.00p | 189.00p | 353920 |
26/04/2018 | 182.00p | 187.00p | 182.00p | 187.00p | 314770 |
25/04/2018 | 181.00p | 184.00p | 181.00p | 182.00p | 103630 |
24/04/2018 | 180.00p | 183.00p | 180.00p | 182.25p | 120870 |
23/04/2018 | 180.00p | 182.50p | 180.00p | 180.00p | 330130 |
20/04/2018 | 179.50p | 181.18p | 178.50p | 179.75p | 221190 |
19/04/2018 | 181.00p | 181.00p | 178.50p | 180.00p | 256570 |
18/04/2018 | 178.00p | 181.00p | 177.50p | 178.00p | 667750 |
17/04/2018 | 179.00p | 180.00p | 177.58p | 178.75p | 311870 |
16/04/2018 | 178.50p | 180.33p | 175.59p | 179.00p | 347580 |
13/04/2018 | 178.00p | 178.50p | 176.00p | 178.50p | 310110 |
12/04/2018 | 178.50p | 178.50p | 176.20p | 176.75p | 281270 |
11/04/2018 | 178.00p | 178.00p | 175.00p | 178.00p | 324100 |
10/04/2018 | 177.50p | 178.48p | 176.29p | 177.00p | 547190 |
09/04/2018 | 175.00p | 177.85p | 175.00p | 177.50p | 493300 |
06/04/2018 | 177.00p | 178.00p | 175.00p | 178.00p | 562100 |
05/04/2018 | 177.00p | 178.35p | 176.45p | 176.50p | 343180 |
04/04/2018 | 179.50p | 179.97p | 175.50p | 176.50p | 902450 |
03/04/2018 | 174.00p | 179.50p | 173.50p | 179.50p | 525770 |
29/03/2018 | 176.50p | 178.00p | 174.00p | 177.00p | 668620 |
28/03/2018 | 179.50p | 180.00p | 176.50p | 178.00p | 206090 |
27/03/2018 | 179.00p | 179.09p | 177.00p | 178.50p | 291270 |
26/03/2018 | 174.00p | 178.00p | 174.00p | 178.00p | 277620 |
23/03/2018 | 176.50p | 176.67p | 172.10p | 175.25p | 605790 |
22/03/2018 | 178.50p | 179.00p | 175.00p | 178.50p | 378120 |
21/03/2018 | 177.50p | 178.50p | 175.00p | 177.50p | 233920 |
20/03/2018 | 177.00p | 177.84p | 176.50p | 177.50p | 294240 |
19/03/2018 | 176.00p | 177.00p | 174.00p | 176.00p | 332040 |
16/03/2018 | 176.00p | 179.50p | 173.00p | 179.50p | 418470 |
15/03/2018 | 177.50p | 177.50p | 175.50p | 176.00p | 228610 |
14/03/2018 | 177.50p | 177.50p | 176.00p | 177.00p | 151650 |
13/03/2018 | 175.00p | 176.00p | 173.50p | 175.50p | 287950 |
12/03/2018 | 175.00p | 175.00p | 172.73p | 174.00p | 354230 |
09/03/2018 | 174.50p | 174.50p | 173.50p | 174.50p | 140340 |
08/03/2018 | 174.50p | 174.50p | 173.50p | 174.50p | 704430 |
07/03/2018 | 175.00p | 175.00p | 173.50p | 173.50p | 412810 |
06/03/2018 | 174.00p | 175.00p | 173.50p | 175.00p | 772950 |
05/03/2018 | 172.50p | 176.50p | 172.50p | 175.50p | 421160 |
02/03/2018 | 170.50p | 171.50p | 168.50p | 168.50p | 211800 |
01/03/2018 | 172.00p | 172.50p | 170.50p | 172.50p | 144850 |
28/02/2018 | 173.00p | 174.35p | 172.00p | 172.00p | 290680 |
27/02/2018 | 170.50p | 174.00p | 170.50p | 174.00p | 213870 |
26/02/2018 | 172.50p | 172.50p | 170.50p | 170.50p | 161310 |
23/02/2018 | 172.50p | 173.00p | 170.00p | 172.50p | 38190 |
22/02/2018 | 169.50p | 172.00p | 169.50p | 170.50p | 61400 |
21/02/2018 | 170.50p | 171.50p | 169.50p | 171.50p | 392020 |
20/02/2018 | 172.00p | 172.00p | 170.50p | 170.50p | 165650 |
19/02/2018 | 171.50p | 172.50p | 169.50p | 171.75p | 274700 |
16/02/2018 | 169.00p | 171.50p | 169.00p | 170.00p | 279910 |
15/02/2018 | 169.00p | 170.00p | 168.29p | 169.00p | 118090 |
14/02/2018 | 169.50p | 169.82p | 167.50p | 169.00p | 644030 |
13/02/2018 | 172.00p | 173.28p | 169.00p | 169.00p | 373410 |
12/02/2018 | 176.00p | 176.00p | 171.50p | 171.50p | 327680 |
09/02/2018 | 175.50p | 178.47p | 174.50p | 174.50p | 375480 |
08/02/2018 | 173.50p | 179.50p | 173.50p | 179.50p | 330830 |
07/02/2018 | 174.00p | 176.00p | 171.76p | 176.00p | 271150 |
06/02/2018 | 172.50p | 172.50p | 169.50p | 170.00p | 246820 |
05/02/2018 | 176.00p | 176.00p | 173.00p | 173.00p | 322790 |
02/02/2018 | 176.00p | 177.00p | 174.13p | 176.00p | 183060 |
01/02/2018 | 174.50p | 176.00p | 174.00p | 174.75p | 450870 |
31/01/2018 | 173.00p | 180.00p | 173.00p | 175.00p | 429150 |
30/01/2018 | 172.50p | 175.50p | 172.50p | 173.00p | 181220 |
29/01/2018 | 175.00p | 175.50p | 173.00p | 173.00p | 245080 |
26/01/2018 | 172.50p | 174.50p | 172.50p | 172.50p | 473460 |
25/01/2018 | 174.50p | 175.00p | 173.00p | 174.00p | 108270 |
24/01/2018 | 174.00p | 174.50p | 173.00p | 173.75p | 664900 |
23/01/2018 | 174.00p | 175.50p | 174.00p | 174.00p | 115890 |
22/01/2018 | 173.00p | 175.50p | 173.00p | 175.25p | 279250 |
19/01/2018 | 173.00p | 175.50p | 173.00p | 174.75p | 245950 |
18/01/2018 | 174.00p | 174.76p | 172.50p | 173.50p | 426020 |
17/01/2018 | 176.50p | 176.50p | 174.13p | 174.75p | 241180 |
16/01/2018 | 176.00p | 178.22p | 175.50p | 177.25p | 59440 |
15/01/2018 | 178.50p | 178.50p | 175.63p | 176.75p | 175260 |
12/01/2018 | 178.50p | 181.00p | 178.50p | 178.50p | 2484370 |
11/01/2018 | 178.00p | 179.50p | 178.00p | 178.50p | 533610 |
10/01/2018 | 180.00p | 180.00p | 178.00p | 178.00p | 150880 |
09/01/2018 | 178.50p | 180.50p | 178.50p | 179.50p | 217700 |
08/01/2018 | 179.00p | 179.76p | 178.50p | 179.00p | 131410 |
05/01/2018 | 180.50p | 180.98p | 178.00p | 178.75p | 292150 |
04/01/2018 | 178.00p | 181.33p | 177.50p | 179.75p | 241180 |
03/01/2018 | 179.00p | 179.99p | 177.50p | 179.50p | 102800 |
02/01/2018 | 177.50p | 178.50p | 176.00p | 177.50p | 617650 |
29/12/2017 | 175.00p | 177.00p | 174.70p | 176.80p | 129670 |
28/12/2017 | 175.90p | 175.90p | 173.50p | 173.50p | 76070 |
27/12/2017 | 174.50p | 175.79p | 173.50p | 174.70p | 50300 |
22/12/2017 | 174.00p | 175.61p | 174.00p | 175.10p | 15110 |
21/12/2017 | 174.10p | 175.72p | 174.10p | 174.30p | 164610 |
20/12/2017 | 176.00p | 176.00p | 173.60p | 174.55p | 67310 |
19/12/2017 | 173.70p | 175.98p | 173.40p | 175.40p | 242230 |
18/12/2017 | 176.40p | 176.40p | 173.00p | 173.90p | 76740 |
15/12/2017 | 175.50p | 176.30p | 173.69p | 174.30p | 107610 |
14/12/2017 | 175.30p | 175.50p | 174.00p | 174.55p | 192930 |
13/12/2017 | 173.60p | 175.38p | 173.00p | 173.30p | 318220 |
12/12/2017 | 171.00p | 173.87p | 171.00p | 173.70p | 90010 |
11/12/2017 | 171.80p | 172.55p | 170.00p | 172.30p | 82100 |
08/12/2017 | 171.00p | 171.40p | 169.50p | 170.35p | 48910 |
07/12/2017 | 170.50p | 171.77p | 169.10p | 169.30p | 174010 |
06/12/2017 | 170.60p | 171.68p | 169.90p | 170.10p | 167460 |
05/12/2017 | 171.50p | 171.70p | 170.50p | 170.75p | 79940 |
04/12/2017 | 172.00p | 173.00p | 168.90p | 171.20p | 167270 |
01/12/2017 | 173.00p | 173.90p | 171.90p | 172.20p | 141060 |
30/11/2017 | 174.80p | 174.90p | 172.10p | 172.10p | 239290 |
29/11/2017 | 172.50p | 174.78p | 172.50p | 174.15p | 79670 |
28/11/2017 | 172.80p | 174.78p | 172.57p | 173.70p | 57210 |
27/11/2017 | 172.00p | 173.25p | 172.00p | 172.70p | 203340 |
24/11/2017 | 173.90p | 174.00p | 172.00p | 172.50p | 286690 |
23/11/2017 | 173.60p | 173.60p | 171.00p | 172.50p | 53140 |
22/11/2017 | 171.10p | 173.06p | 170.50p | 171.70p | 174590 |
21/11/2017 | 174.50p | 175.70p | 170.00p | 172.40p | 118680 |
20/11/2017 | 175.30p | 176.80p | 174.59p | 175.45p | 150570 |
17/11/2017 | 178.70p | 178.70p | 175.30p | 176.70p | 103470 |
16/11/2017 | 178.70p | 181.00p | 176.20p | 176.60p | 146790 |
*Close Price adjusted for both dividends and splits