Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2018 | 119.00p | 121.90p | 119.00p | 121.00p | 651057 |
17/08/2018 | 120.40p | 121.40p | 118.30p | 118.50p | 803907 |
16/08/2018 | 121.00p | 123.00p | 119.80p | 121.40p | 432626 |
15/08/2018 | 123.50p | 124.40p | 118.30p | 120.00p | 570109 |
14/08/2018 | 122.00p | 125.00p | 121.60p | 123.40p | 818350 |
13/08/2018 | 123.00p | 125.60p | 120.20p | 122.50p | 667813 |
10/08/2018 | 126.10p | 127.47p | 122.70p | 123.00p | 689116 |
09/08/2018 | 127.00p | 128.80p | 126.16p | 127.10p | 1438413 |
08/08/2018 | 125.90p | 126.75p | 124.20p | 126.50p | 519140 |
07/08/2018 | 123.30p | 127.90p | 123.30p | 125.00p | 1975926 |
06/08/2018 | 127.00p | 129.14p | 124.00p | 125.00p | 1983615 |
03/08/2018 | 130.00p | 133.80p | 117.40p | 126.00p | 7027375 |
02/08/2018 | 116.50p | 116.55p | 112.70p | 113.10p | 1775446 |
01/08/2018 | 117.00p | 118.20p | 116.09p | 116.70p | 909066 |
31/07/2018 | 116.90p | 118.40p | 115.88p | 116.10p | 1957081 |
30/07/2018 | 122.00p | 123.59p | 118.00p | 118.50p | 1605789 |
27/07/2018 | 119.50p | 123.10p | 119.00p | 122.40p | 1330173 |
26/07/2018 | 120.00p | 120.00p | 116.97p | 119.70p | 1740346 |
25/07/2018 | 119.60p | 120.10p | 113.50p | 117.80p | 2457080 |
24/07/2018 | 119.80p | 121.10p | 119.30p | 119.60p | 1244644 |
23/07/2018 | 124.00p | 124.00p | 119.40p | 119.40p | 1349624 |
20/07/2018 | 125.90p | 127.40p | 122.60p | 123.00p | 892422 |
19/07/2018 | 125.00p | 126.40p | 122.60p | 125.80p | 1156832 |
18/07/2018 | 123.20p | 126.34p | 123.20p | 125.00p | 863928 |
17/07/2018 | 123.00p | 124.80p | 122.80p | 123.70p | 1155066 |
16/07/2018 | 124.00p | 125.50p | 122.60p | 123.30p | 683450 |
13/07/2018 | 125.60p | 127.60p | 123.70p | 123.70p | 779225 |
12/07/2018 | 126.50p | 126.50p | 123.30p | 124.40p | 855600 |
11/07/2018 | 127.60p | 127.60p | 124.60p | 125.60p | 1424363 |
10/07/2018 | 127.40p | 129.10p | 126.40p | 128.20p | 1376947 |
09/07/2018 | 131.00p | 132.00p | 126.90p | 127.40p | 2173319 |
06/07/2018 | 129.00p | 131.70p | 128.30p | 131.70p | 2679747 |
05/07/2018 | 127.20p | 128.80p | 126.40p | 128.60p | 1585206 |
04/07/2018 | 126.00p | 127.50p | 125.70p | 126.80p | 1021175 |
03/07/2018 | 130.90p | 130.90p | 126.00p | 126.20p | 1393151 |
02/07/2018 | 129.00p | 130.00p | 129.00p | 129.50p | 1329513 |
29/06/2018 | 129.30p | 130.40p | 128.60p | 129.50p | 2310030 |
28/06/2018 | 130.50p | 132.90p | 127.10p | 128.90p | 2293730 |
27/06/2018 | 129.50p | 132.70p | 128.50p | 131.30p | 2719366 |
26/06/2018 | 128.70p | 130.00p | 128.00p | 128.70p | 1642233 |
25/06/2018 | 127.90p | 129.90p | 127.80p | 129.20p | 2754488 |
22/06/2018 | 126.30p | 128.60p | 125.60p | 128.30p | 4271116 |
21/06/2018 | 128.50p | 128.50p | 124.30p | 125.40p | 2955393 |
20/06/2018 | 125.00p | 127.80p | 124.73p | 127.40p | 2075630 |
19/06/2018 | 123.40p | 126.40p | 122.50p | 125.10p | 1539380 |
18/06/2018 | 122.50p | 126.60p | 122.50p | 124.80p | 3698754 |
15/06/2018 | 123.30p | 124.80p | 121.00p | 122.50p | 16598967 |
14/06/2018 | 121.50p | 123.79p | 120.00p | 122.90p | 2787420 |
13/06/2018 | 128.00p | 129.58p | 125.46p | 126.10p | 2413310 |
12/06/2018 | 131.00p | 131.00p | 127.70p | 128.90p | 2170654 |
11/06/2018 | 128.40p | 131.31p | 126.40p | 130.00p | 3319594 |
08/06/2018 | 126.00p | 129.60p | 125.30p | 127.30p | 2773739 |
07/06/2018 | 129.70p | 132.10p | 127.30p | 127.80p | 2598176 |
06/06/2018 | 127.50p | 130.30p | 126.00p | 130.10p | 2827259 |
05/06/2018 | 128.90p | 128.90p | 124.20p | 127.00p | 2186808 |
04/06/2018 | 128.70p | 129.90p | 126.70p | 128.90p | 2787184 |
01/06/2018 | 126.90p | 128.90p | 126.20p | 128.50p | 1488220 |
31/05/2018 | 125.90p | 129.31p | 124.50p | 125.50p | 6339381 |
30/05/2018 | 123.40p | 128.23p | 122.50p | 126.70p | 5274544 |
29/05/2018 | 129.90p | 129.97p | 120.60p | 123.20p | 4021844 |
25/05/2018 | 129.90p | 130.90p | 127.10p | 129.70p | 5651510 |
24/05/2018 | 136.60p | 139.40p | 129.50p | 129.90p | 3964461 |
23/05/2018 | 139.00p | 143.24p | 135.70p | 136.40p | 4440980 |
22/05/2018 | 160.30p | 165.80p | 137.40p | 137.40p | 10046012 |
21/05/2018 | 155.70p | 158.30p | 154.70p | 158.00p | 1381765 |
18/05/2018 | 156.40p | 158.03p | 154.40p | 155.00p | 3126074 |
17/05/2018 | 152.00p | 155.91p | 152.00p | 154.90p | 827618 |
16/05/2018 | 154.70p | 155.50p | 152.60p | 152.60p | 794451 |
15/05/2018 | 153.30p | 155.10p | 153.30p | 153.70p | 686726 |
14/05/2018 | 154.20p | 155.50p | 153.00p | 154.20p | 664777 |
11/05/2018 | 157.00p | 158.00p | 154.90p | 155.30p | 639799 |
10/05/2018 | 154.50p | 157.80p | 154.00p | 155.80p | 832577 |
09/05/2018 | 151.70p | 156.20p | 151.70p | 154.00p | 3196884 |
08/05/2018 | 152.70p | 152.70p | 150.60p | 152.20p | 1245521 |
04/05/2018 | 150.00p | 153.10p | 149.20p | 152.10p | 2171727 |
03/05/2018 | 150.90p | 153.51p | 148.00p | 149.10p | 2451864 |
02/05/2018 | 152.60p | 153.70p | 150.80p | 151.60p | 1389367 |
01/05/2018 | 152.20p | 154.30p | 151.30p | 152.80p | 1183587 |
30/04/2018 | 154.80p | 155.70p | 152.30p | 153.00p | 1321252 |
27/04/2018 | 155.00p | 156.50p | 154.30p | 154.80p | 2055025 |
26/04/2018 | 153.70p | 155.80p | 152.39p | 155.30p | 2597995 |
25/04/2018 | 155.90p | 157.30p | 153.00p | 154.00p | 1051709 |
24/04/2018 | 156.00p | 157.20p | 154.10p | 155.70p | 2785052 |
23/04/2018 | 156.90p | 158.30p | 155.30p | 156.50p | 1073707 |
20/04/2018 | 153.90p | 157.10p | 153.04p | 157.10p | 1003672 |
19/04/2018 | 158.90p | 161.67p | 152.60p | 154.10p | 1750420 |
18/04/2018 | 154.00p | 158.70p | 153.05p | 157.90p | 3233707 |
17/04/2018 | 156.30p | 157.40p | 153.10p | 153.50p | 2481303 |
16/04/2018 | 156.00p | 159.20p | 155.50p | 155.60p | 1454874 |
13/04/2018 | 156.90p | 161.60p | 156.50p | 156.80p | 2095807 |
12/04/2018 | 161.00p | 163.10p | 153.80p | 156.50p | 3095640 |
11/04/2018 | 167.00p | 168.50p | 164.60p | 164.60p | 1181627 |
10/04/2018 | 166.50p | 170.00p | 166.10p | 166.90p | 831848 |
09/04/2018 | 173.40p | 173.90p | 166.00p | 166.80p | 1145842 |
06/04/2018 | 169.20p | 174.10p | 163.80p | 173.50p | 1249528 |
05/04/2018 | 167.40p | 174.20p | 167.10p | 173.20p | 776126 |
04/04/2018 | 165.50p | 168.40p | 163.60p | 165.70p | 500143 |
03/04/2018 | 167.70p | 171.50p | 165.10p | 166.60p | 645186 |
29/03/2018 | 169.70p | 171.50p | 169.00p | 169.00p | 1077351 |
28/03/2018 | 167.20p | 170.20p | 165.60p | 169.40p | 754902 |
27/03/2018 | 163.70p | 167.80p | 162.70p | 167.10p | 1064203 |
26/03/2018 | 169.00p | 170.80p | 162.60p | 163.60p | 1275125 |
23/03/2018 | 163.00p | 174.29p | 162.20p | 169.10p | 2474842 |
22/03/2018 | 170.40p | 171.50p | 162.54p | 163.90p | 1540322 |
21/03/2018 | 174.90p | 179.10p | 170.60p | 170.60p | 2188365 |
20/03/2018 | 175.00p | 176.50p | 173.60p | 175.50p | 855862 |
19/03/2018 | 177.60p | 178.83p | 174.90p | 175.00p | 1207118 |
16/03/2018 | 180.80p | 181.00p | 176.40p | 178.30p | 4401125 |
15/03/2018 | 180.60p | 182.10p | 178.74p | 180.40p | 1681253 |
14/03/2018 | 174.80p | 180.90p | 172.70p | 180.50p | 986447 |
13/03/2018 | 179.30p | 180.60p | 176.90p | 177.40p | 1237726 |
12/03/2018 | 176.10p | 179.10p | 174.00p | 178.70p | 1062906 |
09/03/2018 | 174.30p | 176.60p | 171.70p | 174.90p | 1376446 |
08/03/2018 | 169.90p | 174.80p | 169.70p | 173.90p | 1044934 |
07/03/2018 | 172.90p | 173.40p | 169.40p | 170.50p | 794885 |
06/03/2018 | 165.80p | 171.50p | 165.80p | 171.00p | 674314 |
05/03/2018 | 166.00p | 168.78p | 164.38p | 165.60p | 1131611 |
02/03/2018 | 165.80p | 167.80p | 165.50p | 166.50p | 808789 |
01/03/2018 | 170.50p | 171.00p | 166.50p | 167.00p | 1549566 |
28/02/2018 | 177.30p | 177.30p | 171.50p | 171.50p | 925462 |
27/02/2018 | 173.30p | 176.50p | 172.90p | 174.80p | 1379645 |
26/02/2018 | 175.00p | 175.80p | 171.40p | 174.10p | 1107780 |
23/02/2018 | 171.20p | 175.20p | 171.20p | 173.20p | 563761 |
22/02/2018 | 170.00p | 173.10p | 166.70p | 171.90p | 877975 |
21/02/2018 | 170.10p | 171.70p | 168.70p | 170.60p | 847781 |
20/02/2018 | 173.80p | 176.80p | 170.70p | 171.00p | 773629 |
19/02/2018 | 169.60p | 176.90p | 169.54p | 173.60p | 1224069 |
16/02/2018 | 170.70p | 173.77p | 168.90p | 170.40p | 797681 |
15/02/2018 | 171.90p | 174.40p | 169.00p | 170.90p | 617844 |
14/02/2018 | 172.90p | 172.90p | 167.30p | 171.50p | 664521 |
13/02/2018 | 168.80p | 171.90p | 168.20p | 171.00p | 1089279 |
12/02/2018 | 166.10p | 169.00p | 165.70p | 167.80p | 695072 |
09/02/2018 | 165.60p | 167.00p | 164.10p | 165.20p | 910395 |
08/02/2018 | 168.10p | 172.80p | 165.60p | 165.60p | 609929 |
07/02/2018 | 168.20p | 169.50p | 164.10p | 168.10p | 960608 |
06/02/2018 | 170.80p | 170.80p | 165.10p | 167.00p | 1918040 |
05/02/2018 | 178.50p | 178.50p | 171.66p | 175.00p | 1794619 |
02/02/2018 | 180.30p | 181.00p | 177.90p | 178.00p | 791539 |
01/02/2018 | 179.00p | 182.00p | 178.02p | 179.20p | 1081523 |
31/01/2018 | 179.00p | 181.00p | 176.75p | 178.70p | 1403118 |
30/01/2018 | 177.00p | 178.40p | 176.40p | 177.40p | 2032127 |
29/01/2018 | 179.90p | 181.03p | 176.00p | 177.10p | 1814311 |
26/01/2018 | 183.70p | 184.50p | 178.20p | 178.50p | 1671601 |
25/01/2018 | 181.20p | 185.80p | 181.00p | 182.00p | 8908123 |
24/01/2018 | 193.60p | 193.60p | 178.40p | 185.10p | 2157345 |
23/01/2018 | 197.80p | 202.00p | 189.00p | 192.80p | 5762570 |
22/01/2018 | 179.20p | 184.20p | 177.40p | 182.00p | 1297864 |
19/01/2018 | 180.00p | 180.20p | 176.50p | 178.80p | 962576 |
18/01/2018 | 176.80p | 179.10p | 174.70p | 179.00p | 501198 |
17/01/2018 | 172.10p | 178.20p | 172.10p | 176.80p | 783417 |
16/01/2018 | 177.20p | 177.74p | 173.10p | 174.80p | 784420 |
15/01/2018 | 171.10p | 182.10p | 171.10p | 175.40p | 779260 |
12/01/2018 | 165.30p | 177.20p | 165.30p | 174.50p | 1326557 |
11/01/2018 | 172.20p | 174.30p | 168.10p | 168.30p | 470064 |
10/01/2018 | 175.30p | 175.30p | 171.20p | 172.50p | 738711 |
09/01/2018 | 168.60p | 177.20p | 168.60p | 174.30p | 1187587 |
08/01/2018 | 166.00p | 170.30p | 165.85p | 167.70p | 659996 |
05/01/2018 | 165.80p | 167.60p | 161.00p | 166.00p | 1246738 |
04/01/2018 | 169.00p | 171.90p | 163.90p | 164.10p | 829693 |
03/01/2018 | 171.10p | 174.30p | 160.50p | 169.40p | 862236 |
02/01/2018 | 176.20p | 176.20p | 168.90p | 170.60p | 634152 |
29/12/2017 | 175.50p | 176.40p | 173.90p | 176.40p | 452501 |
28/12/2017 | 172.70p | 176.70p | 172.70p | 173.60p | 283871 |
27/12/2017 | 173.80p | 175.50p | 170.86p | 175.00p | 720972 |
22/12/2017 | 172.80p | 177.20p | 168.87p | 176.30p | 588703 |
21/12/2017 | 171.60p | 173.85p | 168.48p | 171.90p | 980846 |
20/12/2017 | 169.30p | 174.60p | 169.24p | 172.00p | 1288749 |
19/12/2017 | 163.70p | 169.80p | 163.40p | 168.60p | 895974 |
18/12/2017 | 163.80p | 168.00p | 162.90p | 165.00p | 1234432 |
15/12/2017 | 168.10p | 169.20p | 162.60p | 163.70p | 5595128 |
14/12/2017 | 166.00p | 172.70p | 165.30p | 167.90p | 1285146 |
13/12/2017 | 168.00p | 170.20p | 166.52p | 167.50p | 990376 |
12/12/2017 | 167.30p | 169.10p | 164.20p | 167.90p | 1496503 |
11/12/2017 | 169.50p | 172.20p | 162.70p | 165.50p | 1757551 |
08/12/2017 | 168.70p | 171.90p | 167.40p | 171.40p | 1313062 |
07/12/2017 | 168.40p | 172.13p | 166.47p | 170.00p | 1119431 |
06/12/2017 | 170.00p | 173.10p | 168.00p | 170.40p | 1277577 |
05/12/2017 | 173.60p | 173.70p | 168.50p | 170.70p | 939059 |
04/12/2017 | 169.30p | 174.00p | 164.20p | 173.50p | 2767402 |
01/12/2017 | 173.50p | 175.40p | 165.30p | 168.10p | 5570150 |
30/11/2017 | 169.20p | 180.30p | 165.87p | 174.20p | 5108516 |
29/11/2017 | 159.60p | 170.20p | 158.37p | 170.00p | 4133829 |
28/11/2017 | 184.00p | 184.60p | 158.60p | 160.60p | 6083145 |
27/11/2017 | 180.30p | 183.80p | 178.50p | 179.70p | 1056253 |
24/11/2017 | 182.10p | 183.60p | 178.70p | 180.70p | 966089 |
23/11/2017 | 183.60p | 184.40p | 179.90p | 180.50p | 883421 |
22/11/2017 | 180.10p | 185.60p | 178.40p | 184.60p | 1313512 |
21/11/2017 | 177.70p | 182.00p | 177.40p | 179.80p | 1126693 |
20/11/2017 | 179.50p | 184.60p | 175.70p | 177.50p | 1679774 |
17/11/2017 | 179.10p | 180.90p | 177.00p | 179.00p | 556239 |
16/11/2017 | 178.80p | 181.60p | 178.10p | 178.60p | 1006725 |
15/11/2017 | 180.30p | 180.30p | 175.20p | 178.00p | 1174976 |
14/11/2017 | 182.00p | 183.60p | 178.80p | 178.80p | 1215817 |
13/11/2017 | 179.10p | 185.80p | 178.00p | 180.90p | 874477 |
10/11/2017 | 184.60p | 185.90p | 181.70p | 182.60p | 1210069 |
09/11/2017 | 187.00p | 189.89p | 183.30p | 183.30p | 3658466 |
08/11/2017 | 183.60p | 188.20p | 183.60p | 187.50p | 931335 |
07/11/2017 | 184.00p | 184.50p | 182.10p | 183.60p | 2128329 |
06/11/2017 | 184.50p | 185.88p | 183.39p | 184.20p | 558369 |
03/11/2017 | 183.20p | 185.00p | 181.60p | 185.00p | 839662 |
*Close Price adjusted for both dividends and splits