Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2018 | 165.50p | 168.00p | 161.00p | 161.00p | 74509 |
27/09/2018 | 162.50p | 168.00p | 162.50p | 165.50p | 22389 |
26/09/2018 | 162.50p | 165.00p | 161.77p | 162.50p | 23173 |
25/09/2018 | 162.50p | 164.50p | 161.77p | 162.50p | 13800 |
24/09/2018 | 162.50p | 164.50p | 161.77p | 162.50p | 16851 |
21/09/2018 | 162.50p | 164.87p | 160.50p | 162.50p | 35070 |
20/09/2018 | 163.50p | 165.00p | 160.75p | 162.50p | 20720 |
19/09/2018 | 162.00p | 165.00p | 160.08p | 163.50p | 19131 |
18/09/2018 | 163.50p | 163.50p | 160.08p | 162.00p | 34627 |
17/09/2018 | 163.50p | 163.70p | 162.00p | 163.50p | 18826 |
14/09/2018 | 163.50p | 164.30p | 162.00p | 163.50p | 37173 |
13/09/2018 | 162.50p | 165.00p | 160.50p | 163.50p | 43029 |
12/09/2018 | 162.50p | 163.70p | 158.40p | 162.50p | 24768 |
11/09/2018 | 163.50p | 164.40p | 158.00p | 162.50p | 39372 |
10/09/2018 | 166.00p | 166.00p | 160.00p | 163.50p | 97699 |
07/09/2018 | 166.50p | 167.30p | 164.00p | 165.50p | 50494 |
06/09/2018 | 167.50p | 168.00p | 165.00p | 166.50p | 44663 |
05/09/2018 | 164.50p | 168.00p | 163.20p | 167.50p | 61557 |
04/09/2018 | 169.50p | 173.40p | 163.40p | 164.50p | 69833 |
03/09/2018 | 168.00p | 173.00p | 167.00p | 169.50p | 62078 |
31/08/2018 | 175.00p | 177.00p | 166.00p | 168.00p | 60641 |
30/08/2018 | 172.50p | 177.00p | 172.50p | 175.00p | 9065 |
29/08/2018 | 172.50p | 175.00p | 172.50p | 172.50p | 22359 |
28/08/2018 | 172.50p | 175.00p | 172.00p | 172.50p | 26265 |
24/08/2018 | 172.00p | 174.00p | 171.00p | 172.50p | 11725 |
23/08/2018 | 175.00p | 175.50p | 170.00p | 172.00p | 48896 |
22/08/2018 | 178.00p | 179.00p | 173.00p | 177.00p | 54099 |
21/08/2018 | 177.50p | 179.00p | 176.30p | 178.00p | 66817 |
20/08/2018 | 174.00p | 177.50p | 174.00p | 177.50p | 153540 |
17/08/2018 | 171.50p | 175.00p | 171.30p | 174.00p | 89383 |
16/08/2018 | 165.00p | 172.95p | 161.00p | 171.50p | 185432 |
15/08/2018 | 165.00p | 167.00p | 163.00p | 165.00p | 46227 |
14/08/2018 | 157.00p | 165.00p | 156.00p | 165.00p | 386194 |
13/08/2018 | 157.00p | 157.75p | 156.00p | 157.00p | 62586 |
10/08/2018 | 157.00p | 157.00p | 154.10p | 157.00p | 50435 |
09/08/2018 | 157.00p | 157.60p | 156.00p | 157.00p | 56805 |
08/08/2018 | 156.50p | 157.40p | 155.00p | 156.50p | 54368 |
07/08/2018 | 156.50p | 156.50p | 155.00p | 155.50p | 44187 |
06/08/2018 | 156.50p | 156.90p | 153.00p | 156.00p | 84342 |
03/08/2018 | 157.50p | 157.50p | 155.00p | 156.50p | 49300 |
02/08/2018 | 157.50p | 157.50p | 157.00p | 157.50p | 14664 |
01/08/2018 | 157.50p | 157.50p | 157.05p | 157.50p | 10410 |
31/07/2018 | 157.50p | 157.95p | 157.00p | 157.50p | 29180 |
30/07/2018 | 159.50p | 159.50p | 155.00p | 157.50p | 94495 |
27/07/2018 | 159.50p | 160.00p | 157.00p | 159.50p | 21736 |
26/07/2018 | 159.00p | 160.00p | 156.06p | 159.50p | 26421 |
25/07/2018 | 160.00p | 161.20p | 155.00p | 159.00p | 46690 |
24/07/2018 | 154.00p | 161.00p | 153.44p | 159.50p | 281744 |
23/07/2018 | 160.00p | 160.00p | 152.00p | 154.00p | 115319 |
20/07/2018 | 161.50p | 161.88p | 158.00p | 160.00p | 66047 |
19/07/2018 | 165.00p | 166.00p | 158.00p | 160.00p | 207086 |
18/07/2018 | 170.50p | 171.40p | 163.00p | 165.00p | 63220 |
17/07/2018 | 170.50p | 170.50p | 169.00p | 170.50p | 56640 |
16/07/2018 | 170.50p | 170.50p | 169.00p | 170.50p | 55507 |
13/07/2018 | 170.00p | 171.49p | 169.00p | 170.50p | 41593 |
12/07/2018 | 169.00p | 171.86p | 168.00p | 170.00p | 93053 |
11/07/2018 | 174.00p | 174.85p | 167.00p | 169.00p | 59300 |
10/07/2018 | 173.00p | 175.00p | 172.00p | 174.00p | 23755 |
09/07/2018 | 179.00p | 179.90p | 171.65p | 175.00p | 67663 |
06/07/2018 | 176.00p | 180.00p | 175.51p | 179.00p | 152359 |
05/07/2018 | 176.50p | 177.50p | 175.00p | 176.00p | 21095 |
04/07/2018 | 177.50p | 177.85p | 175.36p | 176.50p | 53856 |
03/07/2018 | 177.50p | 180.00p | 175.00p | 177.50p | 56170 |
02/07/2018 | 177.50p | 179.00p | 175.15p | 177.50p | 33984 |
29/06/2018 | 173.00p | 180.00p | 172.11p | 177.50p | 120695 |
28/06/2018 | 168.00p | 173.00p | 165.00p | 173.00p | 145611 |
27/06/2018 | 174.00p | 174.10p | 160.00p | 165.50p | 725444 |
26/06/2018 | 189.50p | 190.00p | 170.77p | 173.50p | 533314 |
25/06/2018 | 190.00p | 191.00p | 179.46p | 187.50p | 571924 |
22/06/2018 | 189.00p | 191.50p | 186.90p | 190.00p | 47550 |
21/06/2018 | 195.00p | 195.00p | 183.50p | 189.00p | 107552 |
20/06/2018 | 194.00p | 197.00p | 191.55p | 195.00p | 23895 |
19/06/2018 | 195.50p | 198.00p | 191.55p | 194.00p | 21251 |
18/06/2018 | 197.50p | 200.00p | 195.00p | 195.50p | 51672 |
15/06/2018 | 197.50p | 200.00p | 195.00p | 197.50p | 67108 |
14/06/2018 | 192.50p | 200.00p | 190.00p | 197.50p | 116179 |
13/06/2018 | 194.50p | 197.50p | 190.50p | 192.50p | 82166 |
12/06/2018 | 198.00p | 201.50p | 193.90p | 194.50p | 118853 |
11/06/2018 | 196.50p | 205.00p | 195.00p | 200.00p | 363605 |
08/06/2018 | 197.00p | 205.00p | 194.00p | 196.50p | 159173 |
07/06/2018 | 192.50p | 200.00p | 186.00p | 197.00p | 414211 |
06/06/2018 | 183.00p | 187.90p | 183.00p | 185.50p | 71960 |
05/06/2018 | 185.00p | 186.80p | 183.00p | 183.00p | 90283 |
04/06/2018 | 185.50p | 187.70p | 183.10p | 185.00p | 33629 |
01/06/2018 | 185.50p | 187.80p | 184.25p | 185.50p | 10227 |
31/05/2018 | 186.50p | 188.00p | 184.00p | 185.50p | 9579 |
30/05/2018 | 188.50p | 190.00p | 185.00p | 186.50p | 25173 |
29/05/2018 | 190.00p | 192.00p | 187.25p | 188.50p | 36129 |
25/05/2018 | 186.50p | 192.00p | 185.25p | 190.00p | 70241 |
24/05/2018 | 187.50p | 188.00p | 183.00p | 186.50p | 29618 |
23/05/2018 | 187.50p | 189.25p | 180.10p | 187.50p | 58748 |
22/05/2018 | 190.50p | 190.50p | 185.00p | 187.50p | 25361 |
21/05/2018 | 189.50p | 190.50p | 189.00p | 190.50p | 22041 |
18/05/2018 | 192.50p | 192.50p | 189.00p | 189.50p | 158831 |
17/05/2018 | 192.50p | 195.00p | 190.00p | 192.50p | 15454 |
16/05/2018 | 192.50p | 194.50p | 190.10p | 192.50p | 5882 |
15/05/2018 | 200.00p | 200.00p | 191.00p | 192.50p | 26871 |
14/05/2018 | 200.00p | 203.00p | 198.55p | 200.00p | 54221 |
11/05/2018 | 198.00p | 202.50p | 197.70p | 200.00p | 6182 |
10/05/2018 | 198.00p | 200.00p | 196.80p | 198.00p | 21043 |
09/05/2018 | 198.50p | 200.70p | 197.20p | 198.00p | 10933 |
08/05/2018 | 201.50p | 202.85p | 197.10p | 198.50p | 37537 |
04/05/2018 | 194.50p | 202.85p | 194.50p | 201.50p | 77252 |
03/05/2018 | 192.50p | 197.00p | 191.50p | 194.50p | 21835 |
02/05/2018 | 193.00p | 195.00p | 188.60p | 192.50p | 28429 |
01/05/2018 | 193.00p | 195.00p | 191.50p | 193.00p | 6837 |
30/04/2018 | 193.00p | 195.00p | 191.50p | 193.00p | 8969 |
27/04/2018 | 191.50p | 194.00p | 191.50p | 193.00p | 12497 |
26/04/2018 | 186.50p | 194.00p | 185.60p | 191.50p | 23410 |
25/04/2018 | 191.00p | 191.98p | 183.00p | 186.50p | 43202 |
24/04/2018 | 191.00p | 191.98p | 190.50p | 191.00p | 25335 |
23/04/2018 | 189.00p | 192.00p | 189.00p | 191.00p | 61594 |
20/04/2018 | 189.00p | 192.00p | 188.20p | 189.00p | 20398 |
19/04/2018 | 189.00p | 192.00p | 186.00p | 189.00p | 50989 |
18/04/2018 | 186.50p | 192.35p | 184.15p | 189.00p | 61417 |
17/04/2018 | 185.00p | 189.65p | 185.00p | 186.50p | 38883 |
16/04/2018 | 182.50p | 187.00p | 180.00p | 185.00p | 66623 |
13/04/2018 | 179.00p | 183.00p | 178.20p | 182.50p | 27358 |
12/04/2018 | 183.50p | 183.50p | 178.40p | 179.00p | 30140 |
11/04/2018 | 184.50p | 186.40p | 181.35p | 183.50p | 47074 |
10/04/2018 | 185.50p | 189.75p | 177.60p | 184.50p | 194186 |
09/04/2018 | 182.50p | 184.50p | 180.55p | 182.50p | 5804 |
06/04/2018 | 176.50p | 185.00p | 176.00p | 182.50p | 68743 |
05/04/2018 | 177.50p | 178.00p | 175.50p | 176.50p | 18462 |
04/04/2018 | 178.00p | 180.00p | 176.00p | 177.50p | 50266 |
03/04/2018 | 179.00p | 180.20p | 177.15p | 178.00p | 4981 |
29/03/2018 | 178.00p | 180.45p | 177.00p | 179.00p | 35294 |
28/03/2018 | 182.50p | 182.50p | 177.00p | 178.00p | 75735 |
27/03/2018 | 177.00p | 184.93p | 174.00p | 182.50p | 32346 |
26/03/2018 | 177.50p | 178.00p | 174.00p | 177.00p | 32094 |
23/03/2018 | 180.50p | 180.50p | 170.00p | 177.50p | 167920 |
22/03/2018 | 180.00p | 187.00p | 180.00p | 180.00p | 63423 |
21/03/2018 | 181.00p | 181.80p | 176.60p | 180.00p | 21648 |
20/03/2018 | 182.00p | 183.60p | 179.00p | 181.00p | 13960 |
19/03/2018 | 187.50p | 190.00p | 181.00p | 182.00p | 36349 |
16/03/2018 | 187.50p | 190.00p | 185.77p | 187.50p | 9247 |
15/03/2018 | 191.50p | 191.50p | 183.00p | 187.50p | 42633 |
14/03/2018 | 196.00p | 196.00p | 190.00p | 191.50p | 36235 |
13/03/2018 | 195.50p | 202.00p | 193.25p | 196.00p | 81648 |
12/03/2018 | 187.00p | 197.00p | 186.00p | 194.50p | 69998 |
09/03/2018 | 185.00p | 189.00p | 185.00p | 187.00p | 45395 |
08/03/2018 | 175.00p | 187.00p | 173.00p | 184.50p | 114896 |
07/03/2018 | 179.00p | 179.50p | 173.00p | 175.00p | 130976 |
06/03/2018 | 185.00p | 186.60p | 178.00p | 180.00p | 98904 |
05/03/2018 | 187.50p | 189.75p | 183.00p | 185.00p | 53183 |
02/03/2018 | 195.00p | 195.00p | 185.25p | 190.00p | 109186 |
01/03/2018 | 197.50p | 197.50p | 193.50p | 195.00p | 28098 |
28/02/2018 | 199.50p | 200.00p | 197.50p | 197.50p | 71023 |
27/02/2018 | 199.50p | 201.50p | 198.01p | 199.50p | 19038 |
26/02/2018 | 199.50p | 201.75p | 198.00p | 199.50p | 18630 |
23/02/2018 | 196.50p | 202.00p | 195.00p | 199.50p | 16467 |
22/02/2018 | 197.50p | 199.75p | 194.00p | 196.50p | 35603 |
21/02/2018 | 202.50p | 205.00p | 196.00p | 197.50p | 27747 |
20/02/2018 | 197.50p | 204.75p | 195.50p | 202.50p | 28681 |
19/02/2018 | 192.00p | 202.00p | 192.00p | 197.50p | 52267 |
16/02/2018 | 189.50p | 193.95p | 189.50p | 192.00p | 120969 |
15/02/2018 | 189.50p | 190.97p | 189.40p | 189.50p | 12108 |
14/02/2018 | 188.50p | 192.00p | 186.05p | 189.50p | 40231 |
13/02/2018 | 185.50p | 190.00p | 183.50p | 187.50p | 57755 |
12/02/2018 | 180.00p | 186.96p | 179.00p | 185.50p | 82018 |
09/02/2018 | 185.00p | 185.00p | 176.00p | 180.00p | 84239 |
08/02/2018 | 182.50p | 190.00p | 180.75p | 185.00p | 114830 |
07/02/2018 | 177.00p | 184.00p | 174.00p | 182.50p | 161644 |
06/02/2018 | 182.00p | 182.00p | 170.00p | 175.50p | 287945 |
05/02/2018 | 193.00p | 193.00p | 180.00p | 186.00p | 100168 |
02/02/2018 | 188.50p | 196.25p | 188.50p | 193.50p | 35623 |
01/02/2018 | 195.00p | 195.00p | 184.12p | 188.50p | 218636 |
31/01/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 26645 |
30/01/2018 | 201.50p | 201.50p | 195.00p | 198.00p | 67261 |
29/01/2018 | 199.50p | 202.10p | 199.00p | 201.50p | 49317 |
26/01/2018 | 201.50p | 203.45p | 199.50p | 199.50p | 24663 |
25/01/2018 | 200.50p | 202.20p | 198.20p | 201.50p | 31324 |
24/01/2018 | 207.50p | 209.60p | 198.00p | 200.50p | 73843 |
23/01/2018 | 202.50p | 210.00p | 201.20p | 207.50p | 68768 |
22/01/2018 | 203.00p | 203.00p | 201.05p | 202.50p | 22283 |
19/01/2018 | 207.00p | 207.00p | 200.00p | 203.00p | 69139 |
18/01/2018 | 210.00p | 210.00p | 203.00p | 207.00p | 64501 |
17/01/2018 | 211.00p | 214.25p | 208.00p | 210.50p | 81491 |
16/01/2018 | 209.50p | 212.00p | 209.00p | 211.00p | 104954 |
15/01/2018 | 205.00p | 214.00p | 205.00p | 209.50p | 97632 |
12/01/2018 | 196.00p | 209.30p | 196.00p | 205.00p | 139185 |
11/01/2018 | 196.00p | 196.25p | 195.00p | 196.00p | 15774 |
10/01/2018 | 196.50p | 197.75p | 194.25p | 196.00p | 37135 |
09/01/2018 | 197.50p | 200.00p | 193.40p | 196.50p | 61415 |
08/01/2018 | 187.00p | 200.00p | 187.00p | 197.50p | 235474 |
05/01/2018 | 184.00p | 188.45p | 183.65p | 187.00p | 52329 |
04/01/2018 | 182.50p | 186.00p | 182.50p | 184.00p | 18344 |
03/01/2018 | 184.50p | 186.75p | 182.50p | 182.50p | 42297 |
02/01/2018 | 179.00p | 186.97p | 178.77p | 184.50p | 60438 |
29/12/2017 | 176.50p | 181.00p | 176.25p | 179.00p | 10803 |
28/12/2017 | 178.50p | 178.50p | 175.00p | 176.50p | 7770 |
27/12/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 4532 |
22/12/2017 | 179.50p | 181.50p | 177.00p | 178.50p | 7614 |
21/12/2017 | 176.50p | 182.00p | 176.50p | 179.50p | 33120 |
20/12/2017 | 176.00p | 178.00p | 171.80p | 176.50p | 20444 |
19/12/2017 | 177.00p | 178.95p | 171.15p | 176.00p | 13559 |
18/12/2017 | 174.00p | 180.35p | 174.00p | 177.00p | 18588 |
15/12/2017 | 173.50p | 174.50p | 172.50p | 174.00p | 27815 |
14/12/2017 | 176.00p | 176.90p | 172.05p | 173.50p | 63417 |
13/12/2017 | 176.00p | 177.45p | 173.70p | 176.00p | 4555 |
*Close Price adjusted for both dividends and splits