Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2018 | 167.50p | 168.75p | 167.50p | 167.50p | 980 |
25/09/2018 | 167.50p | 169.90p | 165.25p | 167.50p | 6927 |
24/09/2018 | 172.00p | 172.00p | 167.50p | 167.50p | 29465 |
21/09/2018 | 172.50p | 174.00p | 170.00p | 172.00p | 35785 |
20/09/2018 | 166.50p | 175.00p | 166.50p | 172.50p | 10266 |
19/09/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 5965 |
18/09/2018 | 167.50p | 167.90p | 165.50p | 166.50p | 11062 |
17/09/2018 | 167.50p | 170.00p | 167.50p | 167.50p | 16068 |
14/09/2018 | 167.50p | 169.50p | 167.50p | 167.50p | 6000 |
13/09/2018 | 166.50p | 169.90p | 166.50p | 167.50p | 4722 |
12/09/2018 | 167.50p | 167.50p | 166.00p | 166.50p | 31410 |
11/09/2018 | 167.50p | 168.00p | 166.00p | 167.50p | 14356 |
10/09/2018 | 167.50p | 168.00p | 166.00p | 167.50p | 12444 |
07/09/2018 | 167.50p | 168.00p | 165.52p | 167.50p | 31678 |
06/09/2018 | 167.50p | 168.00p | 165.50p | 167.50p | 2589 |
05/09/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 15000 |
04/09/2018 | 167.50p | 168.65p | 165.68p | 167.50p | 6998 |
03/09/2018 | 167.50p | 169.00p | 165.65p | 167.50p | 23199 |
31/08/2018 | 167.50p | 168.00p | 166.50p | 167.50p | 11391 |
30/08/2018 | 167.50p | 167.50p | 165.00p | 167.50p | 1663 |
29/08/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 1892 |
28/08/2018 | 167.50p | 170.00p | 165.55p | 167.50p | 22061 |
24/08/2018 | 167.50p | 170.00p | 166.55p | 167.50p | 39241 |
23/08/2018 | 167.50p | 169.90p | 166.55p | 167.50p | 23166 |
22/08/2018 | 167.50p | 169.90p | 166.50p | 167.50p | 26769 |
21/08/2018 | 167.50p | 169.90p | 167.50p | 167.50p | 19141 |
20/08/2018 | 167.50p | 170.00p | 167.50p | 167.50p | 30625 |
17/08/2018 | 165.50p | 172.00p | 165.50p | 167.50p | 49900 |
16/08/2018 | 164.50p | 165.25p | 162.10p | 163.50p | 27475 |
15/08/2018 | 166.50p | 166.50p | 162.00p | 164.50p | 30373 |
14/08/2018 | 167.50p | 167.50p | 165.00p | 166.50p | 6022 |
13/08/2018 | 167.50p | 167.50p | 165.50p | 167.50p | 4959 |
10/08/2018 | 167.50p | 167.50p | 165.01p | 167.50p | 2480 |
09/08/2018 | 171.50p | 171.50p | 165.57p | 167.50p | 6478 |
08/08/2018 | 174.50p | 174.50p | 170.00p | 171.50p | 21963 |
07/08/2018 | 176.00p | 176.00p | 173.00p | 174.50p | 19667 |
06/08/2018 | 176.50p | 176.50p | 174.57p | 176.00p | 13882 |
03/08/2018 | 177.00p | 177.00p | 175.00p | 176.50p | 9669 |
02/08/2018 | 177.00p | 177.89p | 176.00p | 177.00p | 3145 |
01/08/2018 | 178.00p | 178.00p | 176.00p | 177.00p | 28680 |
31/07/2018 | 177.50p | 178.00p | 177.50p | 178.00p | 12024 |
30/07/2018 | 177.50p | 178.00p | 174.00p | 177.50p | 16804 |
27/07/2018 | 177.50p | 178.00p | 176.00p | 177.50p | 6416 |
26/07/2018 | 177.50p | 177.50p | 176.00p | 177.50p | 915 |
25/07/2018 | 179.50p | 179.90p | 177.00p | 177.50p | 8450 |
24/07/2018 | 179.00p | 182.00p | 176.00p | 179.50p | 5327 |
23/07/2018 | 181.00p | 181.00p | 176.00p | 179.00p | 3648 |
20/07/2018 | 181.00p | 182.00p | 180.00p | 182.00p | 6501 |
19/07/2018 | 181.00p | 181.00p | 180.00p | 181.00p | 1357 |
18/07/2018 | 185.50p | 185.50p | 183.10p | 184.00p | 3829 |
17/07/2018 | 185.50p | 185.50p | 183.00p | 185.50p | 21318 |
16/07/2018 | 185.50p | 185.50p | 183.00p | 185.50p | 15577 |
13/07/2018 | 186.50p | 186.50p | 183.00p | 185.50p | 6141 |
12/07/2018 | 187.50p | 187.50p | 185.00p | 186.50p | 3000 |
11/07/2018 | 187.50p | 190.00p | 185.05p | 190.00p | 10184 |
10/07/2018 | 187.50p | 190.00p | 185.50p | 187.50p | 79278 |
09/07/2018 | 187.50p | 189.00p | 187.50p | 187.50p | 7741 |
06/07/2018 | 187.50p | 190.00p | 186.50p | 187.50p | 10927 |
05/07/2018 | 187.50p | 189.10p | 185.50p | 187.50p | 2456 |
04/07/2018 | 190.00p | 190.00p | 185.00p | 187.50p | 16427 |
03/07/2018 | 190.00p | 191.00p | 185.10p | 190.00p | 5474 |
02/07/2018 | 190.00p | 191.50p | 185.00p | 190.00p | 6073 |
29/06/2018 | 190.00p | 190.00p | 185.00p | 190.00p | 10700 |
28/06/2018 | 190.00p | 193.48p | 187.00p | 190.00p | 4340 |
27/06/2018 | 192.50p | 195.00p | 187.50p | 190.00p | 33516 |
26/06/2018 | 191.00p | 193.00p | 191.00p | 192.50p | 18796 |
25/06/2018 | 184.50p | 195.00p | 184.50p | 191.00p | 47185 |
22/06/2018 | 185.00p | 185.00p | 183.80p | 184.50p | 6965 |
21/06/2018 | 185.00p | 186.11p | 183.50p | 185.00p | 7766 |
20/06/2018 | 184.50p | 186.14p | 182.20p | 185.00p | 13627 |
19/06/2018 | 187.50p | 187.50p | 181.55p | 184.50p | 43655 |
18/06/2018 | 187.50p | 189.00p | 185.10p | 187.50p | 20469 |
15/06/2018 | 187.00p | 189.00p | 186.00p | 187.50p | 26197 |
14/06/2018 | 187.00p | 188.50p | 186.00p | 187.00p | 3466 |
13/06/2018 | 186.00p | 189.00p | 186.00p | 187.00p | 15349 |
12/06/2018 | 186.00p | 188.50p | 185.00p | 186.00p | 13922 |
11/06/2018 | 183.00p | 188.50p | 180.50p | 186.00p | 12669 |
08/06/2018 | 187.50p | 189.75p | 180.00p | 183.00p | 35473 |
07/06/2018 | 178.50p | 187.50p | 178.50p | 187.50p | 37721 |
06/06/2018 | 179.50p | 180.00p | 174.00p | 178.50p | 38795 |
05/06/2018 | 190.00p | 192.00p | 174.33p | 179.50p | 66039 |
04/06/2018 | 184.00p | 193.00p | 182.22p | 190.00p | 71363 |
01/06/2018 | 182.50p | 187.92p | 181.55p | 184.00p | 30896 |
31/05/2018 | 182.50p | 184.25p | 181.00p | 182.50p | 16504 |
30/05/2018 | 184.00p | 187.20p | 182.48p | 182.50p | 22193 |
29/05/2018 | 182.50p | 188.44p | 181.33p | 184.00p | 39552 |
25/05/2018 | 177.50p | 185.00p | 176.83p | 182.50p | 63079 |
24/05/2018 | 171.00p | 180.00p | 169.00p | 174.00p | 24585 |
23/05/2018 | 172.00p | 174.00p | 171.00p | 172.00p | 21033 |
22/05/2018 | 172.00p | 173.80p | 170.20p | 172.00p | 1020 |
21/05/2018 | 172.50p | 173.57p | 170.00p | 172.00p | 20035 |
18/05/2018 | 172.50p | 174.00p | 170.26p | 172.50p | 7155 |
17/05/2018 | 172.50p | 172.50p | 170.50p | 172.50p | 2870 |
16/05/2018 | 172.50p | 172.50p | 170.50p | 172.50p | 4965 |
15/05/2018 | 175.00p | 175.00p | 171.02p | 172.50p | 10169 |
14/05/2018 | 176.00p | 179.56p | 174.00p | 175.00p | 15315 |
11/05/2018 | 175.50p | 180.00p | 174.00p | 176.00p | 24865 |
10/05/2018 | 169.50p | 177.00p | 169.50p | 175.50p | 9472 |
09/05/2018 | 164.50p | 172.00p | 164.50p | 169.50p | 22406 |
08/05/2018 | 161.00p | 165.00p | 161.00p | 164.50p | 30141 |
04/05/2018 | 155.00p | 163.90p | 155.00p | 161.00p | 33507 |
03/05/2018 | 154.50p | 155.00p | 154.50p | 155.00p | 149843 |
02/05/2018 | 154.50p | 154.55p | 154.50p | 154.50p | 618 |
01/05/2018 | 154.50p | 157.00p | 154.50p | 154.50p | 9253 |
30/04/2018 | 154.50p | 155.00p | 152.00p | 154.50p | 52363 |
27/04/2018 | 154.50p | 156.70p | 154.50p | 154.50p | 991 |
26/04/2018 | 154.50p | 155.00p | 154.50p | 154.50p | 18548 |
25/04/2018 | 154.50p | 156.70p | 154.50p | 154.50p | 1740 |
24/04/2018 | 154.50p | 157.00p | 154.50p | 154.50p | 52250 |
23/04/2018 | 154.50p | 156.70p | 154.00p | 154.50p | 50520 |
20/04/2018 | 151.00p | 155.75p | 151.00p | 154.50p | 22760 |
19/04/2018 | 151.00p | 155.00p | 151.00p | 151.00p | 25406 |
18/04/2018 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
17/04/2018 | 151.00p | 155.00p | 151.00p | 151.00p | 10564 |
16/04/2018 | 151.00p | 155.00p | 151.00p | 151.00p | 4346 |
13/04/2018 | 151.00p | 151.10p | 151.00p | 151.00p | 11000 |
12/04/2018 | 151.00p | 154.69p | 150.00p | 151.00p | 36911 |
11/04/2018 | 151.00p | 154.80p | 150.11p | 151.00p | 70770 |
10/04/2018 | 151.00p | 154.50p | 148.55p | 151.00p | 7173 |
09/04/2018 | 151.00p | 154.50p | 148.50p | 151.00p | 105074 |
06/04/2018 | 151.00p | 154.56p | 148.00p | 151.00p | 5632 |
05/04/2018 | 151.00p | 154.80p | 151.00p | 151.00p | 4395 |
04/04/2018 | 151.00p | 152.00p | 151.00p | 151.00p | 19048 |
03/04/2018 | 149.00p | 155.00p | 149.00p | 151.00p | 14205 |
29/03/2018 | 149.00p | 151.80p | 148.00p | 150.00p | 16220 |
28/03/2018 | 147.50p | 150.00p | 145.15p | 147.50p | 21240 |
27/03/2018 | 147.50p | 150.00p | 145.00p | 147.50p | 19476 |
26/03/2018 | 149.50p | 150.07p | 145.55p | 147.50p | 37463 |
23/03/2018 | 156.00p | 156.00p | 145.00p | 149.50p | 27968 |
22/03/2018 | 156.50p | 157.00p | 154.05p | 156.50p | 7217 |
21/03/2018 | 157.00p | 157.50p | 155.04p | 156.50p | 4472 |
20/03/2018 | 157.00p | 157.30p | 155.20p | 157.00p | 18497 |
19/03/2018 | 157.00p | 158.96p | 157.00p | 157.00p | 2262 |
16/03/2018 | 157.00p | 159.00p | 157.00p | 157.00p | 3997 |
15/03/2018 | 157.00p | 158.96p | 157.00p | 157.00p | 10495 |
14/03/2018 | 156.50p | 158.00p | 156.50p | 157.00p | 7268 |
13/03/2018 | 156.50p | 158.00p | 155.30p | 156.50p | 15777 |
12/03/2018 | 159.00p | 159.00p | 156.50p | 156.50p | 31224 |
09/03/2018 | 158.50p | 161.03p | 158.50p | 159.00p | 70629 |
08/03/2018 | 158.50p | 160.00p | 157.60p | 159.00p | 18500 |
07/03/2018 | 161.00p | 161.00p | 158.00p | 158.50p | 21585 |
06/03/2018 | 161.00p | 162.00p | 161.00p | 161.00p | 11112 |
05/03/2018 | 160.50p | 163.00p | 160.50p | 161.00p | 11867 |
02/03/2018 | 161.00p | 162.00p | 160.50p | 160.50p | 27828 |
01/03/2018 | 163.00p | 163.00p | 160.60p | 161.00p | 10635 |
28/02/2018 | 167.00p | 169.00p | 162.90p | 163.00p | 85102 |
27/02/2018 | 171.00p | 171.00p | 166.20p | 167.00p | 35846 |
26/02/2018 | 174.00p | 174.00p | 170.00p | 171.00p | 43869 |
23/02/2018 | 175.00p | 175.00p | 173.90p | 174.00p | 12926 |
22/02/2018 | 175.50p | 177.00p | 173.10p | 175.00p | 30649 |
21/02/2018 | 182.50p | 188.00p | 181.20p | 184.00p | 47117 |
20/02/2018 | 176.50p | 185.00p | 176.50p | 182.50p | 63852 |
19/02/2018 | 175.00p | 180.00p | 174.10p | 176.50p | 19287 |
16/02/2018 | 172.00p | 177.00p | 172.00p | 175.00p | 13270 |
15/02/2018 | 169.00p | 173.00p | 169.00p | 172.00p | 13660 |
14/02/2018 | 170.50p | 171.50p | 170.50p | 171.50p | 33681 |
13/02/2018 | 172.50p | 174.25p | 170.45p | 170.50p | 17032 |
12/02/2018 | 172.50p | 174.50p | 170.00p | 172.50p | 27613 |
09/02/2018 | 172.50p | 175.00p | 171.25p | 173.00p | 31906 |
08/02/2018 | 172.50p | 175.00p | 172.50p | 172.50p | 17187 |
07/02/2018 | 164.00p | 174.50p | 163.79p | 172.50p | 37188 |
06/02/2018 | 164.00p | 168.00p | 162.00p | 164.00p | 24390 |
05/02/2018 | 171.00p | 171.00p | 168.70p | 169.00p | 20242 |
02/02/2018 | 171.00p | 172.00p | 171.00p | 171.00p | 1586 |
01/02/2018 | 171.00p | 172.00p | 170.70p | 171.00p | 25505 |
31/01/2018 | 171.50p | 172.45p | 170.50p | 171.00p | 1077 |
30/01/2018 | 169.00p | 174.00p | 169.00p | 171.50p | 46901 |
29/01/2018 | 166.00p | 170.00p | 166.00p | 169.00p | 28064 |
26/01/2018 | 166.00p | 167.00p | 165.70p | 166.00p | 17633 |
25/01/2018 | 166.00p | 167.00p | 165.50p | 166.00p | 19856 |
24/01/2018 | 166.00p | 167.00p | 165.50p | 166.00p | 42949 |
23/01/2018 | 166.00p | 166.65p | 165.70p | 166.00p | 18896 |
22/01/2018 | 166.00p | 167.00p | 165.00p | 166.00p | 11630 |
19/01/2018 | 166.00p | 166.94p | 165.00p | 166.00p | 10290 |
18/01/2018 | 166.50p | 167.96p | 165.50p | 166.00p | 15711 |
17/01/2018 | 166.50p | 168.00p | 165.75p | 166.50p | 15416 |
16/01/2018 | 164.50p | 169.00p | 164.50p | 166.50p | 42471 |
15/01/2018 | 158.50p | 167.00p | 158.15p | 164.50p | 139880 |
12/01/2018 | 158.50p | 162.00p | 158.00p | 158.50p | 25609 |
11/01/2018 | 161.00p | 162.00p | 157.00p | 158.50p | 48043 |
10/01/2018 | 158.50p | 162.00p | 158.50p | 161.00p | 43975 |
09/01/2018 | 158.50p | 162.00p | 158.50p | 158.50p | 9148 |
08/01/2018 | 160.00p | 162.00p | 158.30p | 158.50p | 22851 |
05/01/2018 | 160.00p | 160.20p | 159.00p | 160.00p | 20528 |
04/01/2018 | 160.00p | 160.60p | 158.25p | 160.00p | 23315 |
03/01/2018 | 160.00p | 160.60p | 159.80p | 160.00p | 18618 |
02/01/2018 | 160.00p | 162.00p | 160.00p | 160.00p | 1916519 |
29/12/2017 | 160.50p | 160.75p | 158.50p | 160.00p | 7561 |
28/12/2017 | 160.50p | 160.75p | 159.55p | 160.50p | 3509 |
27/12/2017 | 161.50p | 161.85p | 159.55p | 160.50p | 33023 |
22/12/2017 | 161.50p | 161.80p | 158.10p | 161.50p | 2091 |
21/12/2017 | 161.50p | 161.85p | 161.50p | 161.50p | 1425 |
20/12/2017 | 161.50p | 161.85p | 161.50p | 161.50p | 6000 |
19/12/2017 | 161.50p | 161.50p | 158.00p | 161.50p | 10329 |
18/12/2017 | 161.50p | 161.50p | 160.00p | 161.50p | 5450 |
15/12/2017 | 161.50p | 161.50p | 160.00p | 161.50p | 9005 |
14/12/2017 | 161.50p | 161.50p | 160.00p | 161.50p | 5617 |
13/12/2017 | 161.50p | 161.50p | 160.00p | 161.50p | 1179 |
12/12/2017 | 162.50p | 162.50p | 161.25p | 161.50p | 5669 |
11/12/2017 | 162.50p | 162.50p | 160.00p | 160.00p | 2973 |
*Close Price adjusted for both dividends and splits