Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
23/01/2019 | 119.00p | 121.50p | 119.00p | 119.00p | 204 |
22/01/2019 | 119.00p | 121.50p | 115.00p | 119.00p | 376 |
21/01/2019 | 122.50p | 122.50p | 118.00p | 119.00p | 2585 |
18/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
17/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
16/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
15/01/2019 | 122.50p | 123.28p | 120.75p | 122.50p | 2922 |
14/01/2019 | 122.50p | 123.28p | 120.75p | 122.50p | 859 |
11/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
10/01/2019 | 123.50p | 123.50p | 120.00p | 122.50p | 3164 |
09/01/2019 | 123.50p | 123.50p | 121.00p | 123.50p | 6000 |
08/01/2019 | 125.00p | 125.00p | 118.00p | 123.50p | 13974 |
07/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 250000 |
04/01/2019 | 123.50p | 123.50p | 122.00p | 122.50p | 1647 |
03/01/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
02/01/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
31/12/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
28/12/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
27/12/2018 | 122.50p | 124.00p | 122.15p | 123.50p | 4064 |
24/12/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 150 |
21/12/2018 | 122.00p | 124.00p | 119.30p | 122.50p | 945 |
20/12/2018 | 122.00p | 123.00p | 122.00p | 122.00p | 452 |
19/12/2018 | 121.00p | 122.00p | 121.00p | 122.00p | 1610 |
18/12/2018 | 118.00p | 121.00p | 115.30p | 119.50p | 795 |
17/12/2018 | 135.00p | 135.00p | 112.00p | 118.00p | 8400 |
14/12/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
13/12/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
12/12/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 2678 |
11/12/2018 | 135.00p | 135.90p | 130.50p | 135.00p | 2420 |
10/12/2018 | 136.00p | 136.00p | 132.40p | 135.00p | 2000 |
07/12/2018 | 136.00p | 137.92p | 136.00p | 136.00p | 77 |
06/12/2018 | 136.00p | 136.00p | 132.40p | 136.00p | 711 |
05/12/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
04/12/2018 | 136.00p | 137.98p | 136.00p | 136.00p | 1672 |
03/12/2018 | 136.00p | 137.80p | 136.00p | 136.00p | 1000 |
30/11/2018 | 136.00p | 138.00p | 136.00p | 136.00p | 3563 |
29/11/2018 | 136.00p | 138.00p | 136.00p | 136.00p | 143 |
28/11/2018 | 137.50p | 138.00p | 136.00p | 136.00p | 175 |
27/11/2018 | 138.50p | 138.50p | 138.50p | 138.50p | 4986 |
26/11/2018 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
23/11/2018 | 138.50p | 140.00p | 138.50p | 138.50p | 3600 |
22/11/2018 | 138.50p | 140.00p | 138.50p | 138.50p | 34 |
21/11/2018 | 138.50p | 140.00p | 135.00p | 138.50p | 3261 |
20/11/2018 | 138.50p | 140.25p | 135.00p | 138.50p | 2671 |
19/11/2018 | 142.50p | 142.75p | 135.40p | 138.50p | 2986 |
16/11/2018 | 149.00p | 149.00p | 142.10p | 142.50p | 5050 |
15/11/2018 | 149.00p | 149.00p | 149.00p | 149.00p | 106 |
14/11/2018 | 150.00p | 150.00p | 145.50p | 149.00p | 1000 |
13/11/2018 | 150.00p | 150.00p | 145.50p | 150.00p | 3285 |
12/11/2018 | 150.00p | 150.00p | 149.69p | 150.00p | 200 |
09/11/2018 | 150.00p | 150.00p | 145.50p | 150.00p | 6535 |
08/11/2018 | 150.00p | 150.00p | 149.00p | 150.00p | 4533 |
07/11/2018 | 150.00p | 150.05p | 147.00p | 147.00p | 6312 |
06/11/2018 | 151.00p | 151.00p | 146.00p | 150.00p | 9422 |
05/11/2018 | 151.00p | 151.00p | 151.00p | 151.00p | 7224 |
02/11/2018 | 151.00p | 154.60p | 151.00p | 151.00p | 3666 |
01/11/2018 | 143.00p | 149.85p | 140.80p | 142.00p | 21856 |
31/10/2018 | 143.00p | 147.00p | 139.00p | 143.00p | 1298 |
30/10/2018 | 140.00p | 147.20p | 140.00p | 143.00p | 10740 |
29/10/2018 | 138.50p | 141.50p | 138.50p | 140.00p | 9721 |
26/10/2018 | 139.50p | 140.00p | 135.70p | 138.50p | 8436 |
25/10/2018 | 138.50p | 141.30p | 135.70p | 139.50p | 8181 |
24/10/2018 | 137.00p | 141.00p | 137.00p | 138.50p | 18491 |
23/10/2018 | 138.50p | 140.25p | 137.00p | 137.00p | 21484 |
22/10/2018 | 126.00p | 147.60p | 125.00p | 136.00p | 121838 |
19/10/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
18/10/2018 | 124.00p | 125.00p | 124.00p | 124.00p | 166 |
17/10/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
16/10/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
15/10/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
12/10/2018 | 130.00p | 130.00p | 123.00p | 124.00p | 2530 |
11/10/2018 | 131.50p | 131.88p | 130.00p | 130.00p | 1571 |
10/10/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
09/10/2018 | 136.50p | 136.50p | 131.50p | 131.50p | 9000 |
08/10/2018 | 143.50p | 144.00p | 136.50p | 136.50p | 4138 |
05/10/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
04/10/2018 | 143.50p | 143.50p | 140.00p | 143.50p | 250 |
03/10/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
02/10/2018 | 145.00p | 145.00p | 140.00p | 143.50p | 2000 |
01/10/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
28/09/2018 | 145.00p | 145.00p | 141.38p | 145.00p | 2405 |
27/09/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
26/09/2018 | 145.00p | 145.00p | 141.38p | 145.00p | 5047 |
25/09/2018 | 142.50p | 145.00p | 141.00p | 145.00p | 4405 |
24/09/2018 | 142.50p | 144.50p | 142.50p | 142.50p | 1366 |
21/09/2018 | 142.50p | 143.50p | 140.05p | 142.50p | 3342 |
20/09/2018 | 143.00p | 143.00p | 140.00p | 142.50p | 2500 |
19/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
18/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
17/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
14/09/2018 | 143.00p | 143.90p | 143.00p | 143.00p | 2000 |
13/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
12/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
11/09/2018 | 143.50p | 143.00p | 143.00p | 143.00p | 0 |
10/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
07/09/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 6000 |
06/09/2018 | 143.00p | 145.00p | 143.00p | 143.00p | 3500 |
05/09/2018 | 143.50p | 143.50p | 140.00p | 143.00p | 169 |
04/09/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
03/09/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
31/08/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
30/08/2018 | 143.50p | 146.00p | 143.50p | 143.50p | 684 |
29/08/2018 | 145.00p | 145.00p | 140.00p | 143.50p | 1397 |
28/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
24/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
23/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
22/08/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 185 |
21/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
20/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
17/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
16/08/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 610 |
15/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
14/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
10/08/2018 | 145.00p | 146.00p | 145.00p | 145.00p | 4047 |
09/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
08/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
07/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 5000 |
06/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
03/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
02/08/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
01/08/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 120 |
31/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
30/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
27/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
26/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
25/07/2018 | 145.00p | 146.00p | 145.00p | 145.00p | 678 |
24/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
23/07/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 403 |
20/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
19/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
18/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
17/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
16/07/2018 | 145.00p | 145.00p | 141.00p | 145.00p | 1250 |
13/07/2018 | 145.00p | 145.00p | 141.00p | 145.00p | 20 |
12/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
11/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
10/07/2018 | 145.00p | 146.00p | 145.00p | 145.00p | 300 |
09/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
06/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
05/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
04/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
03/07/2018 | 146.00p | 146.00p | 142.00p | 145.00p | 1250 |
02/07/2018 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
29/06/2018 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
28/06/2018 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
27/06/2018 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
26/06/2018 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
25/06/2018 | 147.50p | 147.50p | 143.00p | 146.00p | 473 |
22/06/2018 | 148.00p | 148.00p | 143.00p | 147.50p | 500 |
21/06/2018 | 150.50p | 150.50p | 143.00p | 148.00p | 4900 |
20/06/2018 | 150.50p | 150.50p | 146.00p | 150.50p | 606 |
19/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
18/06/2018 | 150.50p | 150.50p | 146.00p | 150.50p | 174 |
15/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
14/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
13/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
12/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
11/06/2018 | 150.50p | 150.50p | 147.00p | 150.50p | 900 |
08/06/2018 | 150.50p | 153.20p | 150.50p | 150.50p | 1000 |
07/06/2018 | 150.50p | 150.50p | 150.00p | 150.50p | 0 |
06/06/2018 | 150.50p | 150.50p | 150.00p | 150.50p | 977 |
05/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
04/06/2018 | 150.50p | 150.50p | 150.00p | 150.50p | 1000 |
01/06/2018 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
31/05/2018 | 151.50p | 151.50p | 149.40p | 150.50p | 2753 |
30/05/2018 | 151.50p | 155.00p | 151.50p | 151.50p | 120 |
29/05/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
25/05/2018 | 151.50p | 155.00p | 151.50p | 151.50p | 645 |
24/05/2018 | 151.50p | 151.50p | 150.50p | 151.50p | 0 |
23/05/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
22/05/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
21/05/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
18/05/2018 | 151.50p | 155.00p | 149.40p | 151.50p | 898 |
17/05/2018 | 151.50p | 151.50p | 148.00p | 151.50p | 530 |
16/05/2018 | 151.50p | 151.50p | 149.40p | 151.50p | 809 |
15/05/2018 | 153.00p | 153.00p | 150.00p | 151.50p | 2500 |
14/05/2018 | 152.50p | 157.00p | 152.50p | 153.00p | 700 |
11/05/2018 | 152.50p | 157.00p | 149.80p | 152.50p | 391 |
10/05/2018 | 144.00p | 155.00p | 144.00p | 152.50p | 8822 |
09/05/2018 | 137.50p | 145.00p | 137.50p | 144.00p | 6475 |
08/05/2018 | 134.50p | 137.50p | 133.00p | 137.50p | 6606 |
04/05/2018 | 133.50p | 134.90p | 133.50p | 133.50p | 732 |
03/05/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 2000 |
02/05/2018 | 133.50p | 134.90p | 133.50p | 133.50p | 700 |
01/05/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 14500 |
30/04/2018 | 132.50p | 133.50p | 132.00p | 133.50p | 3000 |
27/04/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 1854 |
26/04/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
25/04/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 180 |
24/04/2018 | 131.50p | 133.50p | 132.50p | 132.50p | 1885 |
23/04/2018 | 133.50p | 133.90p | 133.50p | 133.50p | 1591 |
20/04/2018 | 133.50p | 133.50p | 133.30p | 133.50p | 2000 |
19/04/2018 | 133.50p | 133.50p | 130.00p | 133.50p | 1122 |
18/04/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
17/04/2018 | 133.50p | 133.70p | 133.50p | 133.50p | 2500 |
16/04/2018 | 133.50p | 133.90p | 133.50p | 133.50p | 3700 |
13/04/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
12/04/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
*Close Price adjusted for both dividends and splits