Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 114.00p | 116.00p | 114.00p | 114.00p | 6469 |
26/01/2018 | 114.00p | 116.00p | 113.40p | 114.00p | 7317 |
25/01/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
24/01/2018 | 114.50p | 116.00p | 113.40p | 114.00p | 5546 |
23/01/2018 | 112.50p | 115.00p | 112.50p | 114.00p | 4390 |
22/01/2018 | 112.50p | 112.50p | 112.00p | 112.50p | 364 |
19/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
18/01/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 6176 |
17/01/2018 | 112.00p | 114.75p | 112.00p | 112.50p | 6500 |
16/01/2018 | 112.00p | 111.00p | 111.00p | 111.00p | 0 |
15/01/2018 | 110.50p | 111.99p | 110.50p | 111.00p | 1120 |
12/01/2018 | 109.50p | 110.50p | 108.25p | 110.50p | 800 |
11/01/2018 | 109.50p | 111.49p | 109.50p | 109.50p | 7562 |
10/01/2018 | 109.50p | 111.49p | 109.50p | 109.50p | -3563 |
09/01/2018 | 108.50p | 110.90p | 108.25p | 109.50p | 10200 |
08/01/2018 | 108.00p | 110.50p | 108.00p | 108.50p | 900 |
05/01/2018 | 108.00p | 110.00p | 108.00p | 108.00p | 4536 |
04/01/2018 | 109.50p | 112.00p | 107.25p | 108.00p | 6323 |
03/01/2018 | 108.50p | 109.90p | 108.50p | 109.50p | 1000 |
02/01/2018 | 108.50p | 110.75p | 107.11p | 108.50p | 1801 |
29/12/2017 | 108.50p | 109.90p | 108.50p | 108.50p | 3500 |
28/12/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
27/12/2017 | 108.50p | 109.90p | 108.50p | 108.50p | 1080 |
22/12/2017 | 108.00p | 108.50p | 107.55p | 108.50p | 1000 |
21/12/2017 | 108.00p | 108.89p | 108.00p | 108.00p | 86298 |
20/12/2017 | 109.50p | 110.74p | 107.25p | 108.00p | 18818 |
19/12/2017 | 109.50p | 111.00p | 107.21p | 109.50p | 7837 |
18/12/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
15/12/2017 | 109.50p | 109.50p | 109.40p | 109.50p | 445 |
14/12/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
13/12/2017 | 109.50p | 109.50p | 107.21p | 109.50p | 2301 |
12/12/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 7500 |
11/12/2017 | 110.50p | 110.50p | 107.21p | 109.50p | 275 |
08/12/2017 | 111.00p | 111.00p | 110.50p | 110.50p | 700 |
07/12/2017 | 111.00p | 111.00p | 110.04p | 111.00p | 137 |
06/12/2017 | 111.50p | 111.50p | 111.00p | 111.00p | 5500 |
05/12/2017 | 111.50p | 112.00p | 111.00p | 111.00p | 9928 |
04/12/2017 | 111.50p | 112.00p | 112.00p | 112.00p | 0 |
01/12/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
30/11/2017 | 112.00p | 113.80p | 111.04p | 112.00p | 1183 |
29/11/2017 | 112.00p | 112.95p | 112.00p | 112.00p | 6987 |
28/11/2017 | 111.50p | 112.00p | 112.00p | 112.00p | 21750 |
27/11/2017 | 111.50p | 113.00p | 111.50p | 112.00p | 2675 |
24/11/2017 | 112.00p | 113.00p | 112.00p | 112.00p | 4420 |
23/11/2017 | 111.50p | 113.00p | 111.04p | 112.00p | 4101 |
22/11/2017 | 111.50p | 113.65p | 111.50p | 112.00p | 87 |
21/11/2017 | 112.00p | 114.00p | 112.00p | 112.00p | 89511 |
20/11/2017 | 111.50p | 112.28p | 111.50p | 112.00p | 3205 |
17/11/2017 | 112.00p | 112.24p | 112.00p | 112.00p | 650 |
16/11/2017 | 111.50p | 112.39p | 111.50p | 112.00p | 460 |
15/11/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
14/11/2017 | 111.50p | 112.00p | 112.00p | 112.00p | 0 |
13/11/2017 | 112.50p | 113.40p | 110.61p | 112.00p | 54535 |
10/11/2017 | 112.50p | 113.00p | 112.50p | 112.50p | 850 |
09/11/2017 | 112.50p | 113.45p | 112.50p | 112.50p | 502924 |
08/11/2017 | 115.00p | 115.00p | 112.00p | 112.50p | 42884 |
07/11/2017 | 116.50p | 116.50p | 113.51p | 115.00p | 115184 |
06/11/2017 | 116.50p | 116.50p | 115.85p | 116.25p | 2579 |
03/11/2017 | 116.50p | 116.50p | 115.85p | 116.25p | 11849 |
02/11/2017 | 116.50p | 116.50p | 114.50p | 116.25p | 8750 |
01/11/2017 | 116.50p | 116.25p | 116.25p | 116.25p | 0 |
31/10/2017 | 116.50p | 116.50p | 115.95p | 116.25p | 8000 |
30/10/2017 | 117.00p | 117.00p | 114.50p | 116.25p | 1443 |
27/10/2017 | 116.50p | 116.50p | 114.71p | 116.25p | 100057 |
26/10/2017 | 116.00p | 116.30p | 116.00p | 116.25p | 7395 |
25/10/2017 | 116.00p | 116.68p | 116.00p | 116.00p | 8264 |
24/10/2017 | 116.00p | 118.00p | 116.00p | 116.00p | 58310 |
23/10/2017 | 116.00p | 116.50p | 115.00p | 116.00p | 234464 |
20/10/2017 | 115.50p | 117.00p | 114.77p | 115.50p | 627461 |
19/10/2017 | 117.00p | 117.00p | 115.00p | 115.50p | 46813 |
18/10/2017 | 117.00p | 117.00p | 114.70p | 115.50p | 22624 |
17/10/2017 | 116.50p | 119.00p | 115.00p | 115.50p | 133175 |
16/10/2017 | 111.00p | 118.00p | 111.00p | 116.50p | 3139893 |
*Close Price adjusted for both dividends and splits