Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2018 | 235.00p | 235.00p | 226.00p | 230.00p | 7945 |
31/08/2018 | 235.00p | 238.00p | 230.10p | 235.00p | 6238 |
30/08/2018 | 235.00p | 235.00p | 230.00p | 230.00p | 7818 |
29/08/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 1477 |
28/08/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 5495 |
24/08/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 934 |
23/08/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 4437 |
22/08/2018 | 242.50p | 242.50p | 230.00p | 240.00p | 2824 |
21/08/2018 | 242.50p | 242.50p | 239.00p | 242.50p | 2725 |
20/08/2018 | 242.50p | 242.50p | 235.30p | 242.50p | 6657 |
17/08/2018 | 242.50p | 243.00p | 236.10p | 242.50p | 1255 |
16/08/2018 | 242.50p | 245.00p | 235.00p | 242.50p | 85327 |
15/08/2018 | 242.50p | 246.25p | 235.00p | 242.50p | 150974 |
14/08/2018 | 242.50p | 245.00p | 235.00p | 242.50p | 6686 |
13/08/2018 | 242.50p | 242.50p | 235.00p | 242.50p | 3047 |
10/08/2018 | 252.50p | 252.50p | 235.30p | 242.50p | 8232 |
09/08/2018 | 260.00p | 260.00p | 250.00p | 252.50p | 13136 |
08/08/2018 | 262.50p | 263.00p | 255.00p | 260.00p | 7381 |
07/08/2018 | 262.50p | 264.00p | 255.00p | 262.50p | 3164 |
06/08/2018 | 262.50p | 264.00p | 255.00p | 262.50p | 6700 |
03/08/2018 | 262.50p | 267.00p | 255.00p | 262.50p | 4091 |
02/08/2018 | 262.50p | 262.50p | 255.00p | 262.50p | 4419 |
01/08/2018 | 262.50p | 262.50p | 255.00p | 259.00p | 15080 |
31/07/2018 | 272.00p | 275.60p | 264.50p | 265.00p | 17907 |
30/07/2018 | 277.50p | 280.00p | 274.00p | 274.00p | 15924 |
27/07/2018 | 276.50p | 279.50p | 273.00p | 277.50p | 5542 |
26/07/2018 | 277.00p | 280.00p | 274.00p | 276.50p | 6864 |
25/07/2018 | 272.50p | 280.00p | 272.50p | 280.00p | 41492 |
24/07/2018 | 277.50p | 277.50p | 260.00p | 271.50p | 41258 |
23/07/2018 | 272.50p | 285.00p | 265.00p | 276.50p | 32318 |
20/07/2018 | 255.00p | 275.00p | 250.00p | 267.50p | 36659 |
19/07/2018 | 250.00p | 269.25p | 245.25p | 255.00p | 38209 |
18/07/2018 | 235.00p | 255.00p | 230.00p | 250.00p | 49300 |
17/07/2018 | 232.50p | 239.85p | 228.00p | 232.50p | 10079 |
16/07/2018 | 232.50p | 240.00p | 225.00p | 232.50p | 176279 |
13/07/2018 | 232.50p | 240.00p | 225.00p | 232.50p | 14990 |
12/07/2018 | 225.00p | 240.00p | 220.00p | 232.50p | 27728 |
11/07/2018 | 225.00p | 229.30p | 221.00p | 225.00p | 14580 |
10/07/2018 | 235.00p | 235.00p | 220.00p | 225.00p | 30998 |
09/07/2018 | 242.50p | 242.50p | 235.00p | 240.10p | 17183 |
06/07/2018 | 246.00p | 246.00p | 240.50p | 242.50p | 23210 |
05/07/2018 | 247.50p | 251.00p | 240.00p | 246.00p | 22387 |
04/07/2018 | 250.00p | 254.00p | 240.00p | 247.50p | 10047 |
03/07/2018 | 245.00p | 255.00p | 241.00p | 250.00p | 38413 |
02/07/2018 | 239.50p | 251.04p | 236.50p | 245.00p | 28610 |
29/06/2018 | 243.00p | 243.00p | 235.48p | 239.50p | 342154 |
28/06/2018 | 243.00p | 247.40p | 238.00p | 243.00p | 4562 |
27/06/2018 | 241.50p | 242.00p | 238.42p | 241.50p | 3423 |
26/06/2018 | 242.50p | 244.70p | 235.60p | 244.00p | 34313 |
25/06/2018 | 245.00p | 247.00p | 240.00p | 245.00p | 13196 |
22/06/2018 | 250.50p | 250.50p | 246.05p | 250.00p | 13454 |
21/06/2018 | 255.00p | 255.00p | 247.00p | 250.50p | 7052 |
20/06/2018 | 255.00p | 258.00p | 250.00p | 251.00p | 15838 |
19/06/2018 | 263.00p | 265.00p | 250.00p | 255.00p | 26128 |
18/06/2018 | 267.50p | 270.00p | 260.00p | 263.00p | 10418 |
15/06/2018 | 265.00p | 270.00p | 265.00p | 267.50p | 30965 |
14/06/2018 | 252.50p | 268.00p | 250.00p | 265.00p | 19652 |
13/06/2018 | 237.50p | 255.00p | 236.10p | 252.50p | 39806 |
12/06/2018 | 232.50p | 233.00p | 230.00p | 232.50p | 2993 |
11/06/2018 | 232.50p | 235.00p | 232.50p | 232.50p | 5912 |
08/06/2018 | 232.50p | 235.00p | 231.50p | 232.50p | 2421 |
07/06/2018 | 232.50p | 232.50p | 230.00p | 232.50p | 2887 |
06/06/2018 | 232.50p | 232.50p | 230.00p | 232.50p | 2827 |
05/06/2018 | 230.00p | 235.00p | 225.00p | 235.00p | 8770 |
04/06/2018 | 230.00p | 232.50p | 226.25p | 230.00p | 7708 |
01/06/2018 | 230.00p | 232.50p | 230.00p | 230.00p | 7562 |
31/05/2018 | 232.50p | 234.00p | 230.00p | 230.00p | 10917 |
30/05/2018 | 232.50p | 233.70p | 230.00p | 232.50p | 13434 |
29/05/2018 | 232.50p | 233.75p | 230.00p | 232.50p | 14868 |
25/05/2018 | 235.00p | 240.00p | 230.00p | 232.50p | 40407 |
24/05/2018 | 220.00p | 240.00p | 220.00p | 235.00p | 113367 |
23/05/2018 | 192.50p | 225.00p | 192.50p | 220.00p | 369988 |
*Close Price adjusted for both dividends and splits