Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2018 | 190.00p | 190.00p | 185.00p | 188.00p | 97001 |
13/08/2018 | 190.00p | 190.00p | 185.00p | 187.50p | 65627 |
10/08/2018 | 188.00p | 190.00p | 185.30p | 190.00p | 134678 |
09/08/2018 | 188.00p | 191.00p | 184.21p | 191.00p | 66032 |
08/08/2018 | 183.00p | 187.50p | 178.55p | 185.00p | 91106 |
07/08/2018 | 184.50p | 187.25p | 175.50p | 175.50p | 62135 |
06/08/2018 | 184.50p | 186.31p | 182.00p | 183.25p | 38594 |
03/08/2018 | 184.00p | 184.00p | 173.50p | 180.00p | 215593 |
02/08/2018 | 189.00p | 192.06p | 180.00p | 180.00p | 136273 |
01/08/2018 | 183.00p | 190.50p | 182.00p | 190.00p | 264024 |
31/07/2018 | 185.00p | 187.25p | 182.00p | 187.25p | 54070 |
30/07/2018 | 173.00p | 183.50p | 173.00p | 183.00p | 128575 |
27/07/2018 | 174.50p | 175.45p | 172.50p | 173.00p | 7430 |
26/07/2018 | 173.50p | 174.17p | 171.50p | 173.50p | 35755 |
25/07/2018 | 172.00p | 175.00p | 169.50p | 175.00p | 53532 |
24/07/2018 | 173.00p | 178.50p | 172.05p | 174.00p | 45065 |
23/07/2018 | 171.50p | 173.00p | 168.00p | 173.00p | 44005 |
20/07/2018 | 171.50p | 172.00p | 169.00p | 171.00p | 13996 |
19/07/2018 | 168.50p | 168.50p | 166.00p | 166.00p | 71824 |
18/07/2018 | 169.50p | 169.50p | 167.00p | 167.50p | 58965 |
17/07/2018 | 171.00p | 172.00p | 167.00p | 167.00p | 57014 |
16/07/2018 | 171.50p | 171.50p | 166.08p | 170.75p | 48732 |
13/07/2018 | 170.00p | 173.00p | 166.50p | 168.25p | 109116 |
12/07/2018 | 168.00p | 169.50p | 165.00p | 166.00p | 24997 |
11/07/2018 | 167.00p | 168.50p | 165.00p | 165.50p | 29016 |
10/07/2018 | 166.00p | 169.50p | 165.00p | 167.75p | 42901 |
09/07/2018 | 165.50p | 170.00p | 165.00p | 169.50p | 85897 |
06/07/2018 | 166.00p | 170.00p | 165.00p | 165.00p | 55607 |
05/07/2018 | 168.00p | 170.00p | 165.00p | 170.00p | 135074 |
04/07/2018 | 165.50p | 170.00p | 160.97p | 165.00p | 85262 |
03/07/2018 | 175.50p | 177.84p | 165.00p | 165.00p | 111718 |
02/07/2018 | 168.00p | 173.75p | 168.00p | 173.75p | 16017 |
29/06/2018 | 168.00p | 172.00p | 164.50p | 165.00p | 170744 |
28/06/2018 | 173.00p | 173.50p | 162.00p | 164.50p | 117138 |
27/06/2018 | 172.50p | 174.93p | 170.00p | 172.00p | 55392 |
26/06/2018 | 178.00p | 183.00p | 174.00p | 174.00p | 22716 |
25/06/2018 | 176.00p | 180.00p | 172.63p | 175.50p | 39086 |
22/06/2018 | 181.00p | 183.56p | 171.00p | 171.00p | 30300 |
21/06/2018 | 171.00p | 185.37p | 171.00p | 183.25p | 122215 |
20/06/2018 | 175.00p | 180.00p | 175.00p | 177.00p | 26761 |
19/06/2018 | 182.50p | 184.06p | 172.94p | 174.00p | 91582 |
18/06/2018 | 190.00p | 190.00p | 182.50p | 184.00p | 167786 |
15/06/2018 | 185.00p | 190.00p | 178.11p | 185.50p | 123475 |
14/06/2018 | 180.00p | 185.50p | 180.00p | 182.75p | 87926 |
13/06/2018 | 170.00p | 182.00p | 170.00p | 181.00p | 125328 |
12/06/2018 | 172.00p | 178.92p | 170.39p | 176.00p | 152547 |
11/06/2018 | 162.00p | 172.00p | 158.00p | 165.00p | 104423 |
08/06/2018 | 161.00p | 170.50p | 159.15p | 170.25p | 45085 |
07/06/2018 | 155.00p | 159.00p | 155.00p | 159.00p | 68277 |
06/06/2018 | 156.00p | 158.00p | 155.00p | 155.00p | 26790 |
05/06/2018 | 156.00p | 162.59p | 155.70p | 158.00p | 100665 |
04/06/2018 | 165.00p | 165.00p | 158.50p | 160.00p | 78196 |
01/06/2018 | 169.50p | 169.50p | 162.00p | 163.25p | 278032 |
31/05/2018 | 166.50p | 170.00p | 165.90p | 167.00p | 27296 |
30/05/2018 | 170.00p | 171.00p | 165.00p | 166.00p | 47324 |
29/05/2018 | 167.00p | 170.00p | 167.00p | 169.00p | 50763 |
25/05/2018 | 161.50p | 169.50p | 156.49p | 166.00p | 226292 |
24/05/2018 | 160.00p | 167.00p | 160.00p | 165.00p | 50844 |
23/05/2018 | 167.00p | 179.00p | 160.00p | 160.00p | 158474 |
22/05/2018 | 183.50p | 188.00p | 168.05p | 171.00p | 82810 |
21/05/2018 | 188.00p | 192.00p | 182.50p | 182.50p | 75522 |
18/05/2018 | 190.00p | 190.00p | 183.00p | 188.00p | 474290 |
17/05/2018 | 182.00p | 189.54p | 180.87p | 182.50p | 102340 |
16/05/2018 | 190.00p | 192.65p | 186.00p | 187.00p | 44761 |
15/05/2018 | 170.00p | 194.00p | 170.00p | 182.00p | 177195 |
14/05/2018 | 171.00p | 178.00p | 162.00p | 176.00p | 138473 |
11/05/2018 | 150.00p | 171.48p | 150.00p | 170.00p | 178757 |
10/05/2018 | 156.00p | 166.00p | 150.00p | 150.00p | 176023 |
09/05/2018 | 190.00p | 195.10p | 146.00p | 155.00p | 664312 |
08/05/2018 | 198.00p | 198.00p | 186.00p | 186.00p | 139024 |
04/05/2018 | 193.00p | 197.50p | 189.50p | 197.00p | 123166 |
03/05/2018 | 185.50p | 199.00p | 185.50p | 190.00p | 832420 |
02/05/2018 | 144.50p | 199.00p | 142.02p | 190.00p | 1112412 |
01/05/2018 | 144.50p | 148.50p | 143.87p | 144.00p | 73205 |
30/04/2018 | 145.50p | 149.02p | 144.00p | 144.00p | 102798 |
27/04/2018 | 158.00p | 158.00p | 144.00p | 145.00p | 102500 |
26/04/2018 | 161.50p | 161.50p | 155.00p | 157.50p | 67152 |
25/04/2018 | 162.00p | 163.30p | 157.50p | 157.50p | 87254 |
24/04/2018 | 160.00p | 165.00p | 157.00p | 157.00p | 144540 |
23/04/2018 | 153.00p | 159.00p | 148.34p | 156.00p | 101571 |
20/04/2018 | 147.00p | 150.50p | 144.06p | 148.50p | 235847 |
19/04/2018 | 153.00p | 153.00p | 147.50p | 149.00p | 44024 |
18/04/2018 | 146.50p | 150.00p | 143.86p | 149.00p | 282127 |
17/04/2018 | 145.00p | 146.00p | 140.50p | 146.00p | 146383 |
16/04/2018 | 143.00p | 146.90p | 140.00p | 140.00p | 53377 |
13/04/2018 | 150.00p | 150.00p | 140.74p | 142.50p | 192459 |
12/04/2018 | 145.50p | 145.50p | 140.50p | 144.00p | 70823 |
11/04/2018 | 143.00p | 147.00p | 138.00p | 142.50p | 131208 |
10/04/2018 | 142.50p | 142.50p | 137.50p | 138.00p | 187206 |
09/04/2018 | 138.50p | 142.67p | 138.50p | 139.00p | 97114 |
06/04/2018 | 136.00p | 143.00p | 133.55p | 142.00p | 297335 |
05/04/2018 | 142.00p | 142.00p | 125.24p | 133.00p | 403443 |
04/04/2018 | 152.50p | 152.50p | 138.00p | 138.00p | 334484 |
03/04/2018 | 151.50p | 154.00p | 143.00p | 143.50p | 217977 |
29/03/2018 | 150.00p | 152.25p | 147.00p | 150.00p | 171133 |
28/03/2018 | 162.00p | 162.00p | 149.36p | 152.00p | 156524 |
27/03/2018 | 161.50p | 161.50p | 152.50p | 160.50p | 86958 |
26/03/2018 | 160.00p | 161.88p | 148.50p | 152.50p | 75410 |
23/03/2018 | 180.00p | 180.00p | 155.00p | 157.00p | 229525 |
22/03/2018 | 177.50p | 177.50p | 165.00p | 165.00p | 53958 |
21/03/2018 | 171.50p | 174.00p | 165.00p | 173.50p | 81016 |
20/03/2018 | 180.00p | 180.00p | 165.00p | 165.00p | 110245 |
19/03/2018 | 177.50p | 179.50p | 172.10p | 178.00p | 99495 |
16/03/2018 | 172.00p | 175.00p | 165.04p | 175.00p | 176083 |
15/03/2018 | 177.50p | 177.50p | 172.00p | 174.50p | 123655 |
14/03/2018 | 182.50p | 184.50p | 167.00p | 175.00p | 57328 |
13/03/2018 | 182.50p | 182.50p | 172.50p | 179.00p | 74179 |
12/03/2018 | 182.50p | 182.50p | 167.50p | 177.50p | 106577 |
09/03/2018 | 179.00p | 179.00p | 169.97p | 175.00p | 69995 |
08/03/2018 | 179.50p | 180.00p | 168.06p | 176.50p | 121551 |
07/03/2018 | 185.00p | 187.50p | 175.00p | 177.50p | 105679 |
06/03/2018 | 185.00p | 185.00p | 175.00p | 176.50p | 80359 |
05/03/2018 | 175.00p | 179.30p | 175.00p | 175.00p | 62380 |
02/03/2018 | 184.00p | 187.50p | 175.00p | 175.00p | 114831 |
01/03/2018 | 181.00p | 188.03p | 181.00p | 184.50p | 110609 |
28/02/2018 | 185.00p | 194.28p | 180.00p | 182.00p | 82286 |
27/02/2018 | 192.00p | 196.68p | 187.00p | 187.00p | 115347 |
26/02/2018 | 190.00p | 201.00p | 190.00p | 196.00p | 83230 |
23/02/2018 | 191.50p | 197.50p | 182.00p | 196.00p | 214169 |
22/02/2018 | 185.00p | 201.00p | 185.00p | 200.00p | 110708 |
21/02/2018 | 185.00p | 197.50p | 175.00p | 196.00p | 251970 |
20/02/2018 | 191.50p | 200.00p | 185.00p | 185.00p | 102385 |
19/02/2018 | 174.00p | 201.00p | 174.00p | 200.00p | 139755 |
16/02/2018 | 174.00p | 181.41p | 174.00p | 180.00p | 186478 |
15/02/2018 | 178.00p | 181.50p | 174.00p | 179.00p | 68560 |
14/02/2018 | 177.00p | 181.50p | 173.00p | 173.00p | 186696 |
13/02/2018 | 185.00p | 187.70p | 177.00p | 177.00p | 137714 |
12/02/2018 | 180.00p | 194.00p | 179.50p | 180.00p | 735912 |
09/02/2018 | 181.00p | 188.45p | 176.00p | 185.00p | 577509 |
08/02/2018 | 170.00p | 195.00p | 169.92p | 185.00p | 1112794 |
07/02/2018 | 174.00p | 174.00p | 164.50p | 170.50p | 777766 |
06/02/2018 | 175.00p | 177.00p | 166.00p | 175.00p | 366434 |
05/02/2018 | 190.00p | 190.50p | 175.00p | 176.50p | 838947 |
02/02/2018 | 215.00p | 215.00p | 192.50p | 192.50p | 264625 |
01/02/2018 | 222.00p | 226.55p | 209.00p | 212.00p | 226213 |
31/01/2018 | 225.00p | 233.00p | 225.00p | 231.00p | 34410 |
30/01/2018 | 227.00p | 235.00p | 227.00p | 234.00p | 141489 |
29/01/2018 | 235.00p | 235.00p | 230.00p | 234.00p | 206498 |
26/01/2018 | 230.00p | 235.00p | 227.00p | 235.00p | 224379 |
25/01/2018 | 226.00p | 232.00p | 214.00p | 223.00p | 227480 |
24/01/2018 | 228.00p | 232.00p | 225.00p | 229.00p | 45168 |
23/01/2018 | 234.00p | 235.00p | 231.08p | 235.00p | 15423 |
22/01/2018 | 234.00p | 237.55p | 229.18p | 235.00p | 107613 |
19/01/2018 | 230.00p | 237.00p | 225.10p | 236.00p | 143900 |
18/01/2018 | 220.00p | 234.00p | 220.00p | 234.00p | 197026 |
17/01/2018 | 238.00p | 243.00p | 223.00p | 225.00p | 71370 |
16/01/2018 | 241.00p | 248.84p | 232.00p | 242.00p | 179977 |
15/01/2018 | 230.00p | 243.00p | 219.21p | 242.00p | 153074 |
12/01/2018 | 202.00p | 226.00p | 202.00p | 226.00p | 280685 |
11/01/2018 | 215.00p | 225.00p | 203.00p | 208.00p | 94039 |
10/01/2018 | 225.00p | 225.00p | 215.00p | 215.00p | 10456 |
09/01/2018 | 220.00p | 222.96p | 216.00p | 221.00p | 25988 |
08/01/2018 | 216.00p | 225.00p | 211.14p | 215.00p | 125267 |
05/01/2018 | 218.00p | 224.50p | 216.00p | 216.00p | 55309 |
04/01/2018 | 229.00p | 229.00p | 216.00p | 216.00p | 24453 |
03/01/2018 | 224.00p | 230.00p | 222.00p | 222.00p | 164524 |
02/01/2018 | 240.00p | 242.00p | 214.60p | 230.00p | 110000 |
29/12/2017 | 241.75p | 242.00p | 240.00p | 240.00p | 53272 |
28/12/2017 | 241.75p | 242.00p | 238.57p | 242.00p | 27352 |
27/12/2017 | 240.00p | 243.92p | 235.00p | 235.00p | 12844 |
22/12/2017 | 242.00p | 242.00p | 239.90p | 240.00p | 21337 |
21/12/2017 | 230.25p | 242.00p | 230.25p | 242.00p | 244718 |
20/12/2017 | 230.25p | 240.00p | 230.25p | 234.50p | 163704 |
19/12/2017 | 236.00p | 240.00p | 230.00p | 230.00p | 114001 |
18/12/2017 | 244.00p | 244.00p | 236.25p | 238.00p | 38501 |
15/12/2017 | 238.75p | 242.00p | 238.75p | 241.00p | 20174 |
14/12/2017 | 240.50p | 247.75p | 238.25p | 243.00p | 77706 |
13/12/2017 | 228.00p | 249.50p | 228.00p | 248.00p | 190139 |
12/12/2017 | 230.25p | 242.00p | 228.05p | 236.50p | 26401 |
11/12/2017 | 235.50p | 240.00p | 230.82p | 236.25p | 49840 |
08/12/2017 | 240.00p | 242.00p | 235.00p | 235.25p | 122920 |
07/12/2017 | 249.00p | 251.00p | 236.00p | 236.00p | 88845 |
06/12/2017 | 249.25p | 250.50p | 246.00p | 249.50p | 45728 |
05/12/2017 | 250.00p | 264.00p | 249.50p | 253.00p | 42768 |
04/12/2017 | 250.00p | 259.50p | 250.00p | 257.00p | 74268 |
01/12/2017 | 235.00p | 254.00p | 235.00p | 254.00p | 88262 |
30/11/2017 | 226.00p | 242.00p | 226.00p | 240.00p | 79888 |
29/11/2017 | 230.00p | 236.00p | 226.00p | 235.00p | 32896 |
28/11/2017 | 230.00p | 233.00p | 223.00p | 233.00p | 30731 |
27/11/2017 | 227.00p | 233.05p | 212.00p | 231.00p | 126978 |
24/11/2017 | 229.00p | 234.00p | 229.00p | 230.50p | 11817 |
23/11/2017 | 232.00p | 236.50p | 225.00p | 225.00p | 74357 |
22/11/2017 | 230.00p | 239.75p | 218.28p | 225.00p | 154006 |
21/11/2017 | 232.00p | 239.00p | 228.00p | 228.00p | 77281 |
20/11/2017 | 237.00p | 242.75p | 232.93p | 240.00p | 56690 |
17/11/2017 | 232.25p | 240.75p | 232.25p | 240.75p | 129199 |
16/11/2017 | 246.00p | 251.50p | 230.00p | 236.00p | 143905 |
15/11/2017 | 243.25p | 251.58p | 243.23p | 247.00p | 37101 |
14/11/2017 | 245.00p | 251.68p | 245.00p | 247.00p | 107363 |
13/11/2017 | 245.00p | 254.00p | 243.00p | 254.00p | 137280 |
10/11/2017 | 254.00p | 254.00p | 245.00p | 254.00p | 33800 |
09/11/2017 | 254.00p | 254.00p | 250.00p | 254.00p | 23677 |
08/11/2017 | 254.00p | 254.00p | 251.98p | 253.00p | 62439 |
07/11/2017 | 260.00p | 260.00p | 252.00p | 253.00p | 404397 |
06/11/2017 | 256.00p | 256.00p | 250.90p | 256.00p | 160984 |
03/11/2017 | 262.00p | 262.00p | 250.00p | 257.00p | 23810 |
02/11/2017 | 255.00p | 258.00p | 250.00p | 254.00p | 23095 |
01/11/2017 | 258.00p | 258.00p | 249.75p | 255.50p | 184458 |
31/10/2017 | 259.75p | 259.75p | 250.00p | 256.00p | 51490 |
30/10/2017 | 250.00p | 258.75p | 250.00p | 254.00p | 19044 |
*Close Price adjusted for both dividends and splits