Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 207.30p | 207.30p | 201.50p | 201.50p | 2655 |
12/01/2018 | 200.00p | 207.60p | 200.00p | 204.00p | 14165 |
11/01/2018 | 208.00p | 208.00p | 200.50p | 205.00p | 2483 |
10/01/2018 | 208.00p | 209.50p | 200.20p | 205.00p | 19107 |
09/01/2018 | 190.00p | 208.00p | 190.00p | 203.00p | 35342 |
08/01/2018 | 189.00p | 195.00p | 188.00p | 193.00p | 47257 |
05/01/2018 | 188.00p | 193.90p | 187.00p | 191.50p | 9258 |
04/01/2018 | 194.11p | 194.65p | 191.50p | 191.50p | 52052 |
03/01/2018 | 190.00p | 190.00p | 185.25p | 190.00p | 5000 |
02/01/2018 | 185.00p | 187.50p | 185.00p | 187.50p | 10410 |
29/12/2017 | 187.00p | 191.00p | 187.00p | 191.00p | 29193 |
28/12/2017 | 187.00p | 189.70p | 187.00p | 188.50p | 7000 |
27/12/2017 | 182.00p | 189.20p | 180.20p | 186.00p | 5823 |
22/12/2017 | 187.00p | 189.73p | 187.00p | 188.50p | 5527 |
21/12/2017 | 190.00p | 188.50p | 188.50p | 188.50p | 0 |
20/12/2017 | 190.00p | 190.00p | 183.82p | 188.50p | 253519 |
19/12/2017 | 184.36p | 187.00p | 187.00p | 187.00p | 205128 |
18/12/2017 | 184.36p | 187.00p | 184.36p | 187.00p | 5500 |
15/12/2017 | 187.75p | 187.75p | 184.00p | 184.00p | 19769 |
14/12/2017 | 184.25p | 187.00p | 184.25p | 187.00p | 1000 |
13/12/2017 | 184.25p | 189.58p | 184.00p | 184.00p | 12083 |
12/12/2017 | 188.00p | 189.58p | 184.12p | 187.00p | 28295 |
11/12/2017 | 185.00p | 187.00p | 185.50p | 187.00p | 150000 |
08/12/2017 | 185.00p | 189.90p | 183.00p | 185.50p | 21931 |
07/12/2017 | 185.35p | 190.00p | 185.35p | 188.50p | 7176 |
06/12/2017 | 190.00p | 190.00p | 189.00p | 189.00p | 1555 |
05/12/2017 | 190.75p | 191.00p | 187.00p | 189.00p | 63683 |
04/12/2017 | 190.50p | 192.38p | 189.00p | 189.00p | 3256 |
01/12/2017 | 192.75p | 194.25p | 190.00p | 190.00p | 9647 |
30/11/2017 | 188.00p | 190.61p | 188.00p | 189.50p | 5200 |
29/11/2017 | 192.79p | 192.79p | 191.50p | 191.50p | 363 |
28/11/2017 | 192.80p | 192.80p | 191.50p | 191.50p | 3502 |
27/11/2017 | 192.00p | 192.00p | 191.50p | 191.50p | 13200 |
24/11/2017 | 192.00p | 192.00p | 191.50p | 191.50p | 7538 |
23/11/2017 | 192.75p | 192.75p | 190.50p | 190.50p | 3514 |
22/11/2017 | 192.00p | 192.00p | 190.25p | 190.25p | 1600 |
21/11/2017 | 191.00p | 192.00p | 190.50p | 190.50p | 6735 |
20/11/2017 | 191.00p | 191.00p | 190.00p | 190.00p | 11563 |
17/11/2017 | 190.25p | 194.00p | 185.49p | 187.00p | 22581 |
16/11/2017 | 190.25p | 193.00p | 190.00p | 193.00p | 2000 |
15/11/2017 | 195.00p | 194.00p | 193.00p | 194.00p | 0 |
14/11/2017 | 195.00p | 195.10p | 190.64p | 193.00p | 4694 |
13/11/2017 | 195.00p | 195.00p | 190.74p | 195.00p | 6750 |
10/11/2017 | 195.00p | 196.00p | 194.00p | 196.00p | 0 |
09/11/2017 | 195.00p | 198.00p | 194.00p | 194.00p | 13170 |
08/11/2017 | 198.00p | 195.00p | 194.25p | 194.25p | 8006 |
07/11/2017 | 198.00p | 194.00p | 193.00p | 193.00p | 0 |
06/11/2017 | 198.00p | 199.10p | 194.00p | 194.00p | 10155 |
03/11/2017 | 198.00p | 198.00p | 189.88p | 195.00p | 264434 |
02/11/2017 | 195.25p | 197.58p | 195.25p | 195.25p | 4000 |
01/11/2017 | 195.25p | 195.00p | 193.41p | 195.00p | 2606 |
31/10/2017 | 195.25p | 199.10p | 192.79p | 196.00p | 32050 |
30/10/2017 | 200.00p | 199.10p | 195.35p | 197.50p | 1406 |
27/10/2017 | 200.00p | 199.10p | 195.35p | 197.50p | 11469 |
26/10/2017 | 200.00p | 202.69p | 197.50p | 197.50p | 12456 |
25/10/2017 | 200.00p | 200.40p | 198.50p | 198.50p | 3781 |
24/10/2017 | 200.00p | 200.46p | 198.50p | 198.50p | 3990 |
23/10/2017 | 200.00p | 200.00p | 197.00p | 197.50p | 50212 |
20/10/2017 | 200.00p | 200.00p | 192.79p | 196.00p | 17550 |
19/10/2017 | 195.00p | 200.00p | 197.50p | 197.50p | 39635 |
18/10/2017 | 195.00p | 200.00p | 190.85p | 197.50p | 184380 |
17/10/2017 | 185.25p | 194.75p | 190.00p | 191.50p | 452496 |
16/10/2017 | 185.25p | 194.51p | 190.00p | 190.00p | 6018 |
13/10/2017 | 185.25p | 188.50p | 185.25p | 188.50p | 19313 |
12/10/2017 | 185.25p | 184.12p | 184.12p | 184.12p | 11150 |
11/10/2017 | 185.25p | 185.25p | 184.12p | 184.12p | 4200 |
10/10/2017 | 187.00p | 185.25p | 184.12p | 184.12p | 3000 |
09/10/2017 | 187.00p | 185.25p | 185.00p | 185.25p | 48341 |
06/10/2017 | 187.00p | 187.00p | 185.00p | 185.00p | 1000 |
05/10/2017 | 183.00p | 183.00p | 182.50p | 182.50p | 2500 |
04/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 15000 |
03/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 7000 |
02/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 10000 |
29/09/2017 | 182.00p | 183.00p | 181.50p | 181.50p | 34000 |
28/09/2017 | 180.00p | 181.00p | 179.75p | 181.00p | 104150 |
27/09/2017 | 180.00p | 179.75p | 179.75p | 179.75p | 67840 |
26/09/2017 | 180.00p | 181.00p | 179.75p | 179.75p | 110455 |
25/09/2017 | 180.00p | 181.00p | 180.00p | 181.00p | 2000 |
22/09/2017 | 179.75p | 179.75p | 179.75p | 179.75p | 0 |
21/09/2017 | 179.75p | 179.75p | 179.75p | 179.75p | 10000 |
20/09/2017 | 180.00p | 180.00p | 178.75p | 178.75p | 27356 |
19/09/2017 | 180.00p | 180.00p | 178.75p | 178.75p | 27545 |
18/09/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 3000 |
15/09/2017 | 178.00p | 179.00p | 179.00p | 179.00p | 0 |
14/09/2017 | 178.00p | 179.00p | 177.50p | 179.00p | 2500 |
13/09/2017 | 178.00p | 177.50p | 176.50p | 177.50p | 251000 |
12/09/2017 | 178.00p | 178.00p | 176.50p | 176.50p | 5000 |
11/09/2017 | 177.75p | 177.75p | 177.00p | 177.00p | 5282 |
08/09/2017 | 172.00p | 179.00p | 178.00p | 179.00p | 1371951 |
07/09/2017 | 172.00p | 178.00p | 176.00p | 178.00p | 361411 |
06/09/2017 | 172.00p | 176.00p | 172.00p | 176.00p | 461 |
05/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 2900 |
04/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
01/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
31/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
30/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 365 |
29/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
25/08/2017 | 173.00p | 176.00p | 170.00p | 176.00p | 8950 |
24/08/2017 | 173.00p | 179.12p | 173.00p | 179.12p | 6500 |
23/08/2017 | 180.25p | 180.00p | 180.00p | 180.00p | 823 |
22/08/2017 | 180.25p | 180.25p | 175.25p | 180.00p | 8224 |
21/08/2017 | 185.00p | 186.50p | 185.00p | 185.00p | 10000 |
18/08/2017 | 185.00p | 186.50p | 180.00p | 186.50p | 18523 |
17/08/2017 | 195.00p | 187.50p | 186.50p | 186.50p | 1105 |
16/08/2017 | 195.00p | 187.50p | 187.50p | 187.50p | 10555 |
15/08/2017 | 195.00p | 190.00p | 187.50p | 187.50p | 280172 |
14/08/2017 | 195.00p | 190.00p | 190.00p | 190.00p | 4113 |
11/08/2017 | 195.00p | 195.00p | 190.00p | 190.00p | 1293 |
10/08/2017 | 188.00p | 190.00p | 190.00p | 190.00p | 0 |
09/08/2017 | 188.00p | 192.50p | 190.00p | 190.00p | 3000 |
08/08/2017 | 188.00p | 192.50p | 190.00p | 192.50p | 17450 |
07/08/2017 | 188.00p | 190.00p | 190.00p | 190.00p | 2282 |
04/08/2017 | 188.00p | 190.00p | 187.50p | 190.00p | 15113 |
03/08/2017 | 188.00p | 187.50p | 185.00p | 187.50p | 11738 |
02/08/2017 | 188.00p | 187.50p | 185.00p | 185.00p | 13000 |
01/08/2017 | 188.00p | 188.00p | 185.00p | 187.50p | 4000 |
31/07/2017 | 197.00p | 191.50p | 191.50p | 191.50p | 8176 |
28/07/2017 | 197.00p | 191.50p | 191.50p | 191.50p | 23379 |
27/07/2017 | 197.00p | 194.00p | 191.50p | 191.50p | 4684 |
26/07/2017 | 197.00p | 195.75p | 194.00p | 194.00p | 45627 |
25/07/2017 | 197.00p | 196.50p | 195.75p | 195.75p | 10537 |
24/07/2017 | 197.00p | 198.00p | 196.50p | 196.50p | 50000 |
21/07/2017 | 194.00p | 197.50p | 194.00p | 197.50p | 3500 |
20/07/2017 | 194.00p | 198.00p | 190.00p | 194.00p | 5943 |
19/07/2017 | 198.50p | 197.50p | 194.00p | 194.00p | 26068 |
18/07/2017 | 198.50p | 200.00p | 197.50p | 197.50p | 167932 |
17/07/2017 | 198.50p | 200.00p | 198.50p | 200.00p | 2000 |
14/07/2017 | 195.00p | 195.25p | 195.00p | 195.25p | 28594 |
13/07/2017 | 185.00p | 192.50p | 185.00p | 192.50p | 11282 |
12/07/2017 | 190.00p | 190.00p | 185.00p | 185.00p | 1081 |
11/07/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 1264 |
10/07/2017 | 185.00p | 186.00p | 185.00p | 186.00p | 64103 |
07/07/2017 | 0.00p | 189.00p | 187.00p | 187.00p | 21650 |
06/07/2017 | 0.00p | 189.00p | 189.00p | 189.00p | 0 |
*Close Price adjusted for both dividends and splits