Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2018 | 94.50p | 94.60p | 93.80p | 94.30p | 48213 |
09/10/2018 | 94.70p | 94.70p | 94.21p | 94.40p | 90136 |
08/10/2018 | 94.70p | 94.70p | 94.20p | 94.70p | 39278 |
05/10/2018 | 94.70p | 94.70p | 94.60p | 94.70p | 33001 |
04/10/2018 | 95.10p | 95.10p | 94.60p | 94.70p | 34769 |
03/10/2018 | 95.40p | 95.40p | 95.00p | 95.10p | 58411 |
02/10/2018 | 95.40p | 95.50p | 95.00p | 95.40p | 94397 |
01/10/2018 | 95.40p | 95.80p | 95.00p | 95.40p | 242810 |
28/09/2018 | 95.50p | 95.50p | 95.00p | 95.40p | 90331 |
27/09/2018 | 95.50p | 95.50p | 95.00p | 95.50p | 40685 |
26/09/2018 | 95.50p | 95.50p | 95.00p | 95.50p | 49736 |
25/09/2018 | 95.50p | 95.93p | 95.00p | 95.50p | 134522 |
24/09/2018 | 95.50p | 95.50p | 95.01p | 95.50p | 71234 |
21/09/2018 | 95.70p | 96.00p | 95.07p | 95.50p | 125277 |
20/09/2018 | 95.40p | 95.60p | 95.22p | 95.60p | 103123 |
19/09/2018 | 95.20p | 95.40p | 95.04p | 95.40p | 138624 |
18/09/2018 | 95.30p | 95.38p | 95.02p | 95.20p | 961157 |
17/09/2018 | 95.20p | 95.50p | 94.85p | 95.30p | 478418 |
14/09/2018 | 95.20p | 95.40p | 94.85p | 95.40p | 24178 |
13/09/2018 | 94.90p | 95.20p | 94.85p | 95.20p | 41185 |
12/09/2018 | 94.70p | 94.87p | 94.20p | 94.70p | 109962 |
11/09/2018 | 94.90p | 94.98p | 94.70p | 94.70p | 74945 |
10/09/2018 | 94.80p | 94.90p | 94.60p | 94.80p | 110486 |
07/09/2018 | 94.70p | 94.90p | 94.50p | 94.80p | 54570 |
06/09/2018 | 94.60p | 94.75p | 94.48p | 94.70p | 75222 |
05/09/2018 | 94.60p | 94.95p | 94.31p | 94.60p | 87084 |
04/09/2018 | 94.50p | 94.80p | 94.30p | 94.60p | 104381 |
03/09/2018 | 94.50p | 94.94p | 94.02p | 94.50p | 108959 |
31/08/2018 | 94.50p | 94.50p | 94.05p | 94.50p | 87545 |
30/08/2018 | 94.50p | 94.50p | 94.00p | 94.50p | 76119 |
29/08/2018 | 94.50p | 94.50p | 94.00p | 94.50p | 51188 |
28/08/2018 | 94.70p | 94.70p | 94.02p | 94.50p | 200845 |
24/08/2018 | 94.70p | 94.70p | 94.50p | 94.70p | 795790 |
23/08/2018 | 94.70p | 94.70p | 94.40p | 94.70p | 62713 |
22/08/2018 | 94.70p | 95.00p | 94.41p | 94.70p | 42538 |
21/08/2018 | 94.70p | 94.70p | 94.40p | 94.70p | 65606 |
20/08/2018 | 94.70p | 95.00p | 94.40p | 95.00p | 95032 |
17/08/2018 | 94.70p | 94.72p | 94.40p | 94.70p | 73078 |
16/08/2018 | 94.70p | 94.70p | 94.44p | 94.70p | 94493 |
15/08/2018 | 94.70p | 95.00p | 94.40p | 94.70p | 121177 |
14/08/2018 | 94.60p | 94.94p | 94.03p | 94.70p | 219214 |
13/08/2018 | 94.70p | 94.70p | 94.00p | 94.60p | 88913 |
10/08/2018 | 94.70p | 95.40p | 94.20p | 94.70p | 82950 |
09/08/2018 | 95.60p | 95.60p | 94.39p | 94.70p | 43144 |
08/08/2018 | 95.80p | 96.80p | 95.78p | 96.30p | 126989 |
07/08/2018 | 95.70p | 96.20p | 95.63p | 95.80p | 144980 |
06/08/2018 | 95.70p | 95.70p | 95.41p | 95.70p | 807608 |
03/08/2018 | 95.70p | 95.70p | 95.45p | 95.70p | 90241 |
02/08/2018 | 95.90p | 95.90p | 95.41p | 95.70p | 111488 |
01/08/2018 | 96.20p | 96.20p | 95.80p | 95.90p | 92876 |
31/07/2018 | 96.10p | 96.10p | 95.81p | 96.10p | 57617 |
30/07/2018 | 96.00p | 96.40p | 95.60p | 96.00p | 143597 |
27/07/2018 | 94.50p | 96.00p | 94.29p | 95.90p | 700082 |
26/07/2018 | 96.00p | 96.00p | 94.00p | 94.40p | 257866 |
25/07/2018 | 96.00p | 96.00p | 95.40p | 95.60p | 85878 |
24/07/2018 | 96.20p | 96.30p | 95.60p | 96.00p | 90047 |
23/07/2018 | 96.70p | 96.70p | 95.61p | 96.20p | 109536 |
20/07/2018 | 96.70p | 97.00p | 96.00p | 96.70p | 46502 |
19/07/2018 | 96.90p | 97.00p | 96.00p | 96.70p | 192539 |
18/07/2018 | 96.90p | 97.20p | 96.20p | 96.90p | 47778 |
17/07/2018 | 97.20p | 97.20p | 96.40p | 97.10p | 24166 |
16/07/2018 | 97.20p | 97.20p | 96.62p | 97.20p | 39915 |
13/07/2018 | 97.10p | 97.60p | 96.70p | 97.20p | 89335 |
12/07/2018 | 97.10p | 97.60p | 96.61p | 97.10p | 54376 |
11/07/2018 | 97.10p | 97.10p | 96.72p | 97.10p | 21238 |
10/07/2018 | 97.10p | 97.10p | 96.82p | 97.10p | 15760 |
09/07/2018 | 97.20p | 97.59p | 96.81p | 97.10p | 55736 |
06/07/2018 | 97.20p | 97.52p | 96.80p | 97.20p | 40669 |
05/07/2018 | 97.20p | 97.52p | 96.80p | 97.20p | 45323 |
04/07/2018 | 97.20p | 97.20p | 97.06p | 97.20p | 435703 |
03/07/2018 | 97.10p | 97.20p | 96.80p | 97.20p | 226841 |
02/07/2018 | 97.00p | 97.10p | 96.62p | 97.10p | 31092 |
29/06/2018 | 97.70p | 98.00p | 96.60p | 98.00p | 162393 |
28/06/2018 | 98.20p | 98.20p | 97.40p | 97.70p | 68174 |
27/06/2018 | 98.30p | 98.30p | 97.80p | 98.20p | 86879 |
26/06/2018 | 98.40p | 98.40p | 98.01p | 98.30p | 27504 |
25/06/2018 | 98.40p | 98.42p | 98.02p | 98.40p | 600289 |
22/06/2018 | 98.40p | 98.80p | 98.07p | 98.40p | 32293 |
21/06/2018 | 98.50p | 98.60p | 98.00p | 98.40p | 154079 |
20/06/2018 | 98.50p | 98.65p | 98.26p | 98.40p | 119957 |
19/06/2018 | 98.50p | 98.50p | 98.26p | 98.50p | 12348 |
18/06/2018 | 98.50p | 98.65p | 98.20p | 98.50p | 48609 |
15/06/2018 | 98.40p | 98.65p | 98.23p | 98.50p | 99032 |
14/06/2018 | 98.40p | 98.80p | 98.23p | 98.40p | 93366 |
13/06/2018 | 98.40p | 98.54p | 98.22p | 98.40p | 56618 |
12/06/2018 | 98.40p | 98.80p | 98.22p | 98.40p | 285336 |
11/06/2018 | 98.40p | 98.57p | 98.22p | 98.40p | 312711 |
08/06/2018 | 98.50p | 98.66p | 98.20p | 98.40p | 99313 |
07/06/2018 | 98.10p | 98.66p | 97.40p | 98.50p | 88011 |
06/06/2018 | 98.10p | 98.79p | 97.40p | 98.10p | 138865 |
05/06/2018 | 98.10p | 98.46p | 97.50p | 98.40p | 75389 |
04/06/2018 | 97.90p | 98.46p | 97.50p | 98.10p | 440112 |
01/06/2018 | 97.90p | 98.40p | 97.90p | 97.90p | 533788 |
31/05/2018 | 97.90p | 98.40p | 97.90p | 97.90p | 78886 |
30/05/2018 | 98.00p | 98.60p | 97.40p | 97.90p | 64143 |
29/05/2018 | 98.00p | 98.60p | 97.40p | 98.00p | 177577 |
25/05/2018 | 98.40p | 98.80p | 98.00p | 98.00p | 95380 |
24/05/2018 | 98.50p | 98.80p | 98.40p | 98.60p | 179390 |
23/05/2018 | 98.50p | 98.79p | 98.50p | 98.50p | 23989 |
22/05/2018 | 98.40p | 98.80p | 98.20p | 98.50p | 124674 |
21/05/2018 | 98.60p | 98.78p | 98.00p | 98.40p | 84072 |
18/05/2018 | 98.60p | 98.80p | 98.42p | 98.60p | 77618 |
17/05/2018 | 98.50p | 98.80p | 98.42p | 98.60p | 81217 |
16/05/2018 | 98.40p | 99.18p | 98.40p | 98.50p | 798468 |
15/05/2018 | 97.80p | 98.80p | 97.80p | 98.50p | 98361 |
14/05/2018 | 97.70p | 98.00p | 97.60p | 97.80p | 45238 |
11/05/2018 | 97.70p | 98.00p | 97.44p | 98.00p | 72375 |
10/05/2018 | 96.70p | 97.80p | 96.70p | 97.70p | 129149 |
09/05/2018 | 98.70p | 99.60p | 98.70p | 99.10p | 86779 |
08/05/2018 | 98.50p | 99.20p | 98.40p | 98.70p | 249379 |
04/05/2018 | 98.30p | 99.15p | 98.00p | 98.50p | 179606 |
03/05/2018 | 98.10p | 98.60p | 98.01p | 98.30p | 105518 |
02/05/2018 | 97.30p | 99.00p | 97.30p | 98.10p | 115680 |
01/05/2018 | 97.20p | 97.80p | 97.11p | 97.30p | 61596 |
30/04/2018 | 96.00p | 97.80p | 96.00p | 97.40p | 272561 |
27/04/2018 | 95.80p | 96.20p | 95.60p | 96.00p | 188397 |
26/04/2018 | 95.80p | 95.80p | 95.70p | 95.80p | 71618 |
25/04/2018 | 95.70p | 96.00p | 95.60p | 95.80p | 1284269 |
24/04/2018 | 95.70p | 96.20p | 95.66p | 95.70p | 75977 |
23/04/2018 | 95.70p | 95.80p | 95.63p | 95.70p | 52699 |
20/04/2018 | 95.70p | 95.80p | 95.63p | 95.70p | 99823 |
19/04/2018 | 95.70p | 95.80p | 95.60p | 95.80p | 202238 |
18/04/2018 | 95.70p | 95.73p | 95.61p | 95.70p | 220174 |
17/04/2018 | 95.70p | 95.73p | 95.60p | 95.70p | 55689 |
16/04/2018 | 95.70p | 95.74p | 95.60p | 95.70p | 80593 |
13/04/2018 | 95.70p | 95.75p | 95.60p | 95.70p | 89098 |
12/04/2018 | 95.70p | 95.70p | 95.60p | 95.70p | 85077 |
11/04/2018 | 95.70p | 95.80p | 95.60p | 95.70p | 103355 |
10/04/2018 | 95.70p | 95.80p | 95.60p | 95.70p | 112371 |
09/04/2018 | 95.70p | 95.80p | 95.60p | 95.70p | 152395 |
06/04/2018 | 95.70p | 95.70p | 95.60p | 95.70p | 205760 |
05/04/2018 | 95.70p | 95.70p | 95.60p | 95.70p | 103969 |
04/04/2018 | 95.80p | 95.80p | 95.40p | 95.70p | 72422 |
03/04/2018 | 95.80p | 95.90p | 95.60p | 95.80p | 107010 |
29/03/2018 | 95.80p | 95.80p | 95.60p | 95.80p | 86143 |
28/03/2018 | 95.80p | 96.00p | 95.60p | 95.80p | 237099 |
27/03/2018 | 95.90p | 96.40p | 95.60p | 95.80p | 88166 |
26/03/2018 | 96.00p | 96.20p | 95.60p | 95.90p | 52443 |
23/03/2018 | 96.00p | 96.00p | 95.20p | 96.00p | 90130 |
22/03/2018 | 95.80p | 96.00p | 95.60p | 96.00p | 1413063 |
21/03/2018 | 96.90p | 96.90p | 95.64p | 95.80p | 210856 |
20/03/2018 | 96.90p | 97.00p | 96.59p | 96.60p | 113914 |
19/03/2018 | 97.10p | 97.15p | 96.00p | 96.90p | 66563 |
16/03/2018 | 97.10p | 97.15p | 97.00p | 97.10p | 61711 |
15/03/2018 | 97.50p | 97.50p | 96.60p | 97.10p | 148069 |
14/03/2018 | 97.50p | 97.50p | 97.00p | 97.50p | 77325 |
13/03/2018 | 97.50p | 97.55p | 97.00p | 97.50p | 65775 |
12/03/2018 | 97.70p | 97.70p | 97.00p | 97.50p | 133412 |
09/03/2018 | 98.10p | 98.10p | 97.20p | 97.70p | 119744 |
08/03/2018 | 98.20p | 98.47p | 97.60p | 98.10p | 80373 |
07/03/2018 | 98.70p | 98.70p | 97.60p | 98.20p | 69849 |
06/03/2018 | 99.20p | 99.25p | 98.00p | 98.70p | 1111086 |
05/03/2018 | 99.20p | 99.30p | 99.05p | 99.20p | 373694 |
02/03/2018 | 99.20p | 99.30p | 99.06p | 99.20p | 45107 |
01/03/2018 | 99.20p | 99.30p | 99.06p | 99.20p | 421685 |
28/02/2018 | 99.20p | 99.30p | 99.12p | 99.20p | 88531 |
27/02/2018 | 99.20p | 99.30p | 99.10p | 99.20p | 129668 |
26/02/2018 | 99.20p | 99.34p | 99.12p | 99.20p | 74867 |
23/02/2018 | 99.20p | 99.35p | 99.00p | 99.20p | 61908 |
22/02/2018 | 99.20p | 99.39p | 99.12p | 99.20p | 7977 |
21/02/2018 | 99.10p | 99.39p | 98.83p | 99.20p | 83679 |
20/02/2018 | 98.90p | 99.40p | 98.83p | 99.10p | 35937 |
19/02/2018 | 98.90p | 99.39p | 98.83p | 98.90p | 729332 |
16/02/2018 | 98.80p | 99.40p | 98.80p | 98.90p | 79677 |
15/02/2018 | 98.70p | 99.39p | 98.39p | 98.80p | 522653 |
14/02/2018 | 98.80p | 98.87p | 98.20p | 98.70p | 80528 |
13/02/2018 | 98.80p | 98.80p | 98.20p | 98.80p | 33562 |
12/02/2018 | 98.80p | 98.80p | 98.20p | 98.80p | 57645 |
09/02/2018 | 98.80p | 98.80p | 98.20p | 98.80p | 80778 |
08/02/2018 | 98.90p | 99.60p | 98.41p | 98.90p | 111470 |
07/02/2018 | 99.85p | 99.98p | 99.39p | 99.70p | 556678 |
06/02/2018 | 100.75p | 101.00p | 99.20p | 99.85p | 161617 |
05/02/2018 | 100.75p | 101.00p | 100.01p | 101.00p | 197856 |
02/02/2018 | 100.75p | 100.81p | 100.00p | 100.75p | 162101 |
01/02/2018 | 100.25p | 100.91p | 100.25p | 100.50p | 104325 |
31/01/2018 | 100.25p | 100.49p | 100.00p | 100.00p | 116279 |
30/01/2018 | 100.25p | 100.27p | 100.25p | 100.25p | 87583 |
29/01/2018 | 100.25p | 100.50p | 100.00p | 100.25p | 177439 |
26/01/2018 | 100.25p | 100.25p | 100.16p | 100.25p | 474620 |
25/01/2018 | 100.25p | 100.25p | 100.00p | 100.25p | 90642 |
24/01/2018 | 100.25p | 100.25p | 100.00p | 100.25p | 68279 |
23/01/2018 | 100.25p | 100.25p | 100.00p | 100.25p | 455671 |
22/01/2018 | 100.25p | 100.25p | 100.00p | 100.25p | 96990 |
19/01/2018 | 100.25p | 100.25p | 100.00p | 100.25p | 37026 |
18/01/2018 | 100.75p | 100.75p | 100.03p | 100.25p | 32350 |
17/01/2018 | 100.75p | 100.75p | 100.11p | 100.75p | 38320 |
16/01/2018 | 100.75p | 100.75p | 100.00p | 100.75p | 47074 |
15/01/2018 | 100.75p | 101.50p | 100.09p | 100.75p | 90497 |
12/01/2018 | 100.75p | 101.50p | 100.20p | 100.75p | 45072 |
11/01/2018 | 100.75p | 100.82p | 100.09p | 100.75p | 78991 |
10/01/2018 | 100.75p | 101.50p | 100.10p | 100.75p | 21869 |
09/01/2018 | 100.75p | 100.84p | 99.60p | 99.60p | 34186 |
08/01/2018 | 100.75p | 101.00p | 100.09p | 100.75p | 89703 |
05/01/2018 | 100.75p | 100.88p | 100.09p | 100.75p | 87509 |
04/01/2018 | 100.75p | 101.50p | 100.09p | 100.75p | 74231 |
03/01/2018 | 99.70p | 101.00p | 99.65p | 100.75p | 194405 |
02/01/2018 | 99.70p | 100.00p | 99.40p | 99.70p | 153263 |
29/12/2017 | 99.50p | 99.72p | 99.26p | 99.50p | 34041 |
28/12/2017 | 99.37p | 99.60p | 99.19p | 99.50p | 56875 |
27/12/2017 | 99.37p | 99.75p | 99.19p | 99.37p | 27204 |
*Close Price adjusted for both dividends and splits