Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2018 | 164.00p | 165.80p | 163.00p | 163.20p | 357300 |
04/09/2018 | 165.40p | 167.80p | 164.40p | 164.60p | 119388 |
03/09/2018 | 166.80p | 167.60p | 165.20p | 166.60p | 243996 |
31/08/2018 | 167.80p | 167.94p | 164.60p | 166.40p | 224754 |
30/08/2018 | 166.00p | 166.00p | 164.90p | 166.00p | 498923 |
29/08/2018 | 168.00p | 168.00p | 165.00p | 165.00p | 161435 |
28/08/2018 | 167.60p | 167.65p | 164.20p | 165.40p | 385717 |
24/08/2018 | 163.60p | 166.80p | 163.60p | 166.00p | 168559 |
23/08/2018 | 165.00p | 165.00p | 163.40p | 165.00p | 107479 |
22/08/2018 | 164.60p | 164.80p | 161.02p | 164.00p | 1061094 |
21/08/2018 | 164.80p | 165.60p | 163.30p | 164.80p | 38267 |
20/08/2018 | 167.20p | 167.40p | 163.60p | 165.00p | 104469 |
17/08/2018 | 167.00p | 168.00p | 164.55p | 168.00p | 405086 |
16/08/2018 | 166.00p | 168.00p | 164.50p | 167.00p | 86793 |
15/08/2018 | 170.00p | 170.00p | 165.52p | 165.80p | 119181 |
14/08/2018 | 169.00p | 171.34p | 166.80p | 168.00p | 249248 |
13/08/2018 | 167.20p | 168.60p | 166.20p | 168.00p | 253204 |
10/08/2018 | 168.00p | 170.60p | 165.70p | 167.40p | 539325 |
09/08/2018 | 170.00p | 174.00p | 168.60p | 169.00p | 124774 |
08/08/2018 | 174.00p | 174.00p | 169.20p | 170.00p | 193955 |
07/08/2018 | 170.00p | 173.20p | 170.00p | 170.20p | 89098 |
06/08/2018 | 169.40p | 172.20p | 169.34p | 170.60p | 242706 |
03/08/2018 | 167.00p | 171.80p | 167.00p | 171.00p | 247145 |
02/08/2018 | 168.00p | 174.40p | 166.20p | 172.00p | 498338 |
01/08/2018 | 165.80p | 168.00p | 165.00p | 167.00p | 403993 |
31/07/2018 | 167.60p | 168.00p | 164.80p | 165.60p | 560256 |
30/07/2018 | 168.00p | 168.40p | 166.20p | 167.40p | 578791 |
27/07/2018 | 170.00p | 170.00p | 167.40p | 168.00p | 171271 |
26/07/2018 | 167.20p | 171.00p | 166.02p | 167.40p | 486595 |
25/07/2018 | 170.00p | 170.00p | 167.20p | 169.00p | 190922 |
24/07/2018 | 169.60p | 172.26p | 168.40p | 169.00p | 535446 |
23/07/2018 | 172.60p | 174.56p | 169.40p | 169.60p | 481563 |
20/07/2018 | 174.60p | 178.41p | 170.60p | 172.00p | 569031 |
19/07/2018 | 175.00p | 176.00p | 171.80p | 174.00p | 227840 |
18/07/2018 | 169.00p | 174.80p | 166.81p | 174.60p | 974983 |
17/07/2018 | 169.00p | 169.00p | 166.00p | 168.60p | 1469162 |
16/07/2018 | 169.00p | 169.00p | 166.00p | 166.00p | 531308 |
13/07/2018 | 166.00p | 171.00p | 165.08p | 167.80p | 566589 |
12/07/2018 | 164.40p | 167.60p | 164.40p | 165.60p | 147042 |
11/07/2018 | 166.40p | 168.60p | 164.80p | 168.60p | 463194 |
10/07/2018 | 165.00p | 168.40p | 164.80p | 166.80p | 292769 |
09/07/2018 | 166.00p | 166.00p | 164.40p | 164.80p | 88624 |
06/07/2018 | 167.60p | 169.40p | 160.40p | 164.80p | 137862 |
05/07/2018 | 167.20p | 169.40p | 165.84p | 168.00p | 171685 |
04/07/2018 | 165.00p | 169.00p | 165.00p | 168.00p | 655990 |
03/07/2018 | 168.00p | 170.00p | 166.80p | 168.60p | 342853 |
02/07/2018 | 163.00p | 167.40p | 160.80p | 167.40p | 629846 |
29/06/2018 | 162.20p | 165.00p | 159.80p | 163.60p | 443802 |
28/06/2018 | 164.20p | 165.60p | 159.64p | 162.00p | 220980 |
27/06/2018 | 165.00p | 165.00p | 158.40p | 162.40p | 758978 |
26/06/2018 | 161.80p | 163.40p | 158.60p | 163.00p | 1025634 |
25/06/2018 | 165.00p | 165.00p | 158.20p | 162.40p | 560013 |
22/06/2018 | 164.80p | 164.80p | 157.60p | 160.80p | 216570 |
21/06/2018 | 161.60p | 165.00p | 160.20p | 161.60p | 171890 |
20/06/2018 | 159.00p | 163.40p | 158.60p | 159.00p | 585906 |
19/06/2018 | 157.00p | 159.20p | 155.80p | 158.80p | 497494 |
18/06/2018 | 157.20p | 158.40p | 154.00p | 156.80p | 564596 |
15/06/2018 | 159.00p | 159.00p | 155.80p | 155.80p | 180149 |
14/06/2018 | 157.60p | 158.80p | 154.00p | 157.80p | 1034482 |
13/06/2018 | 161.00p | 161.30p | 155.50p | 156.80p | 505816 |
12/06/2018 | 159.80p | 162.88p | 159.00p | 160.00p | 761181 |
11/06/2018 | 156.60p | 160.00p | 156.60p | 159.80p | 712386 |
08/06/2018 | 152.00p | 156.00p | 151.40p | 155.20p | 851311 |
07/06/2018 | 150.60p | 151.80p | 149.67p | 151.80p | 882939 |
06/06/2018 | 151.00p | 151.00p | 147.55p | 149.60p | 373719 |
05/06/2018 | 145.00p | 151.80p | 145.00p | 150.80p | 843811 |
04/06/2018 | 146.00p | 147.40p | 142.00p | 143.20p | 426455 |
01/06/2018 | 143.00p | 147.80p | 143.00p | 146.00p | 368986 |
31/05/2018 | 143.60p | 145.40p | 142.20p | 143.00p | 280940 |
30/05/2018 | 146.20p | 146.90p | 142.88p | 143.00p | 230872 |
29/05/2018 | 147.80p | 149.80p | 143.00p | 144.20p | 185898 |
25/05/2018 | 147.00p | 147.60p | 142.72p | 147.40p | 466214 |
24/05/2018 | 143.80p | 145.00p | 141.08p | 144.80p | 377874 |
23/05/2018 | 140.80p | 141.80p | 138.80p | 141.00p | 263512 |
22/05/2018 | 141.00p | 143.00p | 137.60p | 141.80p | 1375660 |
21/05/2018 | 141.00p | 144.80p | 139.00p | 140.80p | 1248131 |
18/05/2018 | 141.00p | 141.00p | 137.60p | 140.20p | 695863 |
17/05/2018 | 141.00p | 141.00p | 137.00p | 139.60p | 245634 |
16/05/2018 | 140.40p | 141.28p | 138.00p | 140.00p | 132340 |
15/05/2018 | 139.20p | 140.67p | 138.40p | 140.00p | 369540 |
14/05/2018 | 140.40p | 141.80p | 138.20p | 140.00p | 124314 |
11/05/2018 | 140.80p | 143.00p | 139.26p | 139.40p | 156457 |
10/05/2018 | 139.60p | 140.40p | 139.30p | 140.00p | 321872 |
09/05/2018 | 142.00p | 143.00p | 139.20p | 139.60p | 705623 |
08/05/2018 | 143.00p | 143.00p | 138.20p | 141.00p | 487188 |
04/05/2018 | 140.20p | 140.40p | 138.60p | 139.80p | 317939 |
03/05/2018 | 145.00p | 145.00p | 139.19p | 140.00p | 735804 |
02/05/2018 | 140.00p | 144.40p | 138.40p | 140.00p | 1106739 |
01/05/2018 | 140.20p | 141.91p | 138.00p | 138.60p | 151888 |
30/04/2018 | 140.00p | 141.40p | 138.98p | 139.00p | 353743 |
27/04/2018 | 139.60p | 139.98p | 137.00p | 138.80p | 146690 |
26/04/2018 | 138.00p | 141.17p | 137.98p | 139.00p | 298277 |
25/04/2018 | 141.00p | 143.20p | 138.40p | 139.20p | 120066 |
24/04/2018 | 139.60p | 145.19p | 138.20p | 140.00p | 1163976 |
23/04/2018 | 137.00p | 140.00p | 134.20p | 140.00p | 632986 |
20/04/2018 | 135.00p | 136.80p | 131.00p | 135.00p | 265190 |
19/04/2018 | 133.20p | 135.00p | 132.00p | 133.00p | 152008 |
18/04/2018 | 134.00p | 135.00p | 131.00p | 132.40p | 203115 |
17/04/2018 | 129.40p | 133.00p | 129.38p | 132.60p | 193865 |
16/04/2018 | 131.80p | 133.00p | 130.60p | 131.00p | 200417 |
13/04/2018 | 130.40p | 133.00p | 130.40p | 131.40p | 64516 |
12/04/2018 | 129.80p | 133.80p | 129.80p | 132.80p | 487480 |
11/04/2018 | 130.00p | 132.20p | 127.10p | 131.20p | 971455 |
10/04/2018 | 132.00p | 134.00p | 127.60p | 132.20p | 771894 |
09/04/2018 | 126.60p | 130.00p | 125.52p | 129.20p | 820302 |
06/04/2018 | 128.00p | 129.60p | 125.14p | 126.60p | 914681 |
05/04/2018 | 130.00p | 130.00p | 125.20p | 129.00p | 927828 |
04/04/2018 | 125.00p | 128.40p | 124.65p | 127.00p | 1412304 |
03/04/2018 | 125.20p | 128.00p | 122.00p | 125.00p | 1788985 |
29/03/2018 | 129.80p | 130.00p | 125.00p | 130.00p | 313915 |
28/03/2018 | 130.00p | 130.00p | 125.00p | 125.80p | 142610 |
27/03/2018 | 125.00p | 131.00p | 125.00p | 125.00p | 198147 |
26/03/2018 | 135.00p | 135.00p | 127.00p | 128.60p | 226729 |
23/03/2018 | 123.00p | 131.80p | 123.00p | 129.80p | 407402 |
22/03/2018 | 132.00p | 136.98p | 123.20p | 126.00p | 527341 |
21/03/2018 | 129.80p | 131.80p | 125.00p | 130.00p | 391424 |
20/03/2018 | 127.00p | 133.00p | 117.63p | 130.00p | 784841 |
19/03/2018 | 132.00p | 135.65p | 127.00p | 127.00p | 213566 |
16/03/2018 | 134.00p | 136.15p | 133.00p | 133.00p | 41982 |
15/03/2018 | 136.80p | 137.00p | 134.18p | 135.60p | 95998 |
14/03/2018 | 136.20p | 137.00p | 134.69p | 135.40p | 87634 |
13/03/2018 | 136.60p | 139.00p | 136.00p | 136.20p | 85556 |
12/03/2018 | 135.80p | 139.80p | 135.08p | 135.80p | 357074 |
09/03/2018 | 136.00p | 140.53p | 136.00p | 136.40p | 383441 |
08/03/2018 | 140.00p | 140.00p | 135.20p | 135.20p | 454600 |
07/03/2018 | 136.00p | 141.80p | 136.00p | 137.80p | 3173190 |
06/03/2018 | 136.00p | 136.20p | 135.00p | 135.20p | 135614 |
05/03/2018 | 132.00p | 136.40p | 131.00p | 134.80p | 922056 |
02/03/2018 | 133.40p | 135.57p | 132.20p | 133.00p | 494646 |
01/03/2018 | 131.00p | 132.55p | 130.58p | 131.60p | 537193 |
28/02/2018 | 131.80p | 133.00p | 130.80p | 131.00p | 591285 |
27/02/2018 | 134.20p | 135.97p | 131.00p | 131.60p | 553614 |
26/02/2018 | 136.80p | 136.80p | 135.00p | 135.80p | 1011164 |
23/02/2018 | 137.00p | 137.00p | 133.80p | 133.80p | 49048 |
22/02/2018 | 136.20p | 137.63p | 135.20p | 135.20p | 1031303 |
21/02/2018 | 137.40p | 138.00p | 136.20p | 137.80p | 510126 |
20/02/2018 | 138.40p | 140.00p | 137.00p | 137.20p | 80136 |
19/02/2018 | 140.00p | 140.00p | 137.20p | 137.20p | 424473 |
16/02/2018 | 139.20p | 139.20p | 137.66p | 137.90p | 235608 |
15/02/2018 | 136.80p | 140.96p | 136.80p | 137.60p | 512278 |
14/02/2018 | 137.80p | 138.31p | 136.00p | 137.60p | 257443 |
13/02/2018 | 136.00p | 138.20p | 135.40p | 136.40p | 548782 |
12/02/2018 | 138.80p | 140.00p | 138.00p | 138.00p | 516089 |
09/02/2018 | 136.00p | 138.00p | 132.20p | 136.80p | 626790 |
08/02/2018 | 140.00p | 140.00p | 134.90p | 136.20p | 466024 |
07/02/2018 | 134.20p | 137.00p | 133.32p | 134.00p | 1654041 |
06/02/2018 | 130.20p | 136.80p | 125.20p | 134.00p | 1565744 |
05/02/2018 | 140.40p | 142.20p | 135.38p | 136.00p | 611993 |
02/02/2018 | 143.00p | 144.00p | 141.00p | 141.00p | 167347 |
01/02/2018 | 141.40p | 143.40p | 141.00p | 142.40p | 389173 |
31/01/2018 | 143.00p | 144.40p | 140.40p | 140.40p | 277620 |
30/01/2018 | 148.00p | 148.00p | 142.20p | 143.00p | 441117 |
29/01/2018 | 146.00p | 146.20p | 141.20p | 143.00p | 331015 |
26/01/2018 | 145.60p | 145.60p | 142.02p | 144.00p | 113133 |
25/01/2018 | 146.40p | 148.40p | 143.60p | 145.00p | 4086450 |
24/01/2018 | 148.40p | 149.00p | 147.10p | 148.60p | 766184 |
23/01/2018 | 142.00p | 149.00p | 142.00p | 147.60p | 2544903 |
22/01/2018 | 136.00p | 145.00p | 136.00p | 144.00p | 1034330 |
19/01/2018 | 141.00p | 141.00p | 136.20p | 138.00p | 664941 |
18/01/2018 | 137.00p | 140.20p | 136.57p | 137.60p | 270062 |
17/01/2018 | 140.00p | 140.85p | 135.00p | 137.00p | 215768 |
16/01/2018 | 141.20p | 142.00p | 138.00p | 138.00p | 68906 |
15/01/2018 | 137.60p | 143.60p | 137.20p | 137.60p | 411696 |
12/01/2018 | 138.00p | 140.85p | 136.00p | 139.00p | 674296 |
11/01/2018 | 142.20p | 142.20p | 138.00p | 138.40p | 212339 |
10/01/2018 | 141.60p | 144.60p | 138.80p | 139.00p | 112353 |
09/01/2018 | 140.20p | 141.40p | 138.61p | 140.00p | 257667 |
08/01/2018 | 149.00p | 149.00p | 139.80p | 140.60p | 288467 |
05/01/2018 | 147.00p | 149.85p | 140.50p | 144.00p | 110974 |
04/01/2018 | 149.00p | 150.00p | 144.42p | 146.80p | 1372008 |
03/01/2018 | 143.40p | 148.52p | 140.00p | 148.00p | 389049 |
02/01/2018 | 142.20p | 148.00p | 142.20p | 147.80p | 301761 |
29/12/2017 | 145.00p | 146.95p | 141.60p | 146.75p | 63293 |
28/12/2017 | 145.00p | 145.00p | 141.00p | 141.00p | 92920 |
27/12/2017 | 143.00p | 144.50p | 138.16p | 144.50p | 52975 |
22/12/2017 | 139.50p | 142.00p | 139.25p | 142.00p | 209904 |
21/12/2017 | 140.00p | 140.01p | 139.00p | 140.00p | 67938 |
20/12/2017 | 138.00p | 140.00p | 138.00p | 139.00p | 149354 |
19/12/2017 | 139.75p | 139.75p | 137.25p | 138.25p | 328278 |
18/12/2017 | 133.00p | 140.00p | 133.00p | 140.00p | 239427 |
15/12/2017 | 137.25p | 138.00p | 133.00p | 133.00p | -1252 |
14/12/2017 | 135.50p | 137.00p | 132.35p | 136.37p | 217018 |
13/12/2017 | 135.00p | 136.50p | 131.00p | 135.50p | 218959 |
12/12/2017 | 137.75p | 137.75p | 132.00p | 132.00p | 80830 |
11/12/2017 | 138.00p | 139.52p | 134.50p | 138.00p | 94492 |
08/12/2017 | 138.50p | 140.00p | 130.50p | 138.25p | 121351 |
07/12/2017 | 135.00p | 141.00p | 135.00p | 136.00p | 261037 |
06/12/2017 | 136.00p | 143.75p | 136.00p | 138.00p | 199757 |
05/12/2017 | 140.25p | 143.00p | 136.44p | 140.00p | 69688 |
04/12/2017 | 141.00p | 141.54p | 139.10p | 141.00p | 307145 |
01/12/2017 | 138.75p | 142.00p | 138.66p | 140.00p | 91092 |
30/11/2017 | 143.00p | 143.00p | 137.00p | 139.00p | 226254 |
29/11/2017 | 142.00p | 145.00p | 139.75p | 141.00p | 325150 |
28/11/2017 | 140.00p | 141.00p | 138.25p | 140.00p | 41069 |
27/11/2017 | 141.25p | 144.00p | 137.50p | 141.00p | 360134 |
24/11/2017 | 142.75p | 143.84p | 140.75p | 141.50p | 142945 |
23/11/2017 | 140.50p | 145.00p | 140.50p | 143.00p | 283833 |
22/11/2017 | 144.00p | 150.00p | 142.50p | 142.75p | 183952 |
21/11/2017 | 146.00p | 147.00p | 140.50p | 144.75p | 415121 |
20/11/2017 | 145.00p | 148.00p | 145.00p | 146.50p | 127312 |
*Close Price adjusted for both dividends and splits