Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 174.00p | 175.17p | 171.15p | 172.50p | 10637 |
15/02/2018 | 171.50p | 174.90p | 171.50p | 174.00p | 52410 |
14/02/2018 | 170.50p | 172.97p | 170.50p | 171.50p | 12611 |
13/02/2018 | 168.50p | 175.00p | 168.50p | 170.50p | 15351 |
12/02/2018 | 164.00p | 172.00p | 164.00p | 168.50p | 53592 |
09/02/2018 | 163.00p | 166.00p | 162.55p | 164.00p | 15185 |
08/02/2018 | 163.00p | 165.00p | 162.55p | 163.00p | 19768 |
07/02/2018 | 161.00p | 166.00p | 160.00p | 165.00p | 36174 |
06/02/2018 | 164.50p | 164.50p | 155.00p | 161.00p | 36748 |
05/02/2018 | 167.00p | 169.00p | 166.00p | 167.00p | 41916 |
02/02/2018 | 161.50p | 170.00p | 161.10p | 168.50p | 54610 |
01/02/2018 | 170.00p | 170.00p | 156.00p | 161.00p | 263783 |
31/01/2018 | 172.50p | 173.90p | 171.10p | 172.50p | 2765 |
30/01/2018 | 172.50p | 176.90p | 170.80p | 172.50p | 21715 |
29/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 7644 |
26/01/2018 | 172.50p | 174.40p | 172.50p | 172.50p | 11636 |
25/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 5346 |
24/01/2018 | 172.50p | 174.40p | 170.75p | 172.50p | 3496 |
23/01/2018 | 172.50p | 174.40p | 170.10p | 172.50p | 25905 |
22/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 26908 |
19/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 12541 |
18/01/2018 | 172.50p | 174.40p | 170.55p | 172.50p | 13957 |
17/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 12815 |
16/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 12435 |
15/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 46619 |
12/01/2018 | 173.00p | 173.90p | 170.55p | 172.50p | 25002 |
11/01/2018 | 172.50p | 173.90p | 170.00p | 172.50p | 15188 |
10/01/2018 | 172.50p | 174.50p | 170.50p | 172.50p | 36235 |
09/01/2018 | 172.50p | 174.50p | 170.50p | 172.50p | 23644 |
08/01/2018 | 172.50p | 175.00p | 170.50p | 172.50p | 44830 |
05/01/2018 | 172.50p | 175.00p | 170.55p | 174.00p | 41899 |
04/01/2018 | 173.00p | 174.90p | 170.55p | 172.50p | 39358 |
03/01/2018 | 171.00p | 175.00p | 171.00p | 172.50p | 30013 |
02/01/2018 | 163.50p | 171.90p | 163.11p | 171.00p | 135621 |
29/12/2017 | 162.00p | 163.90p | 162.00p | 163.50p | 38742 |
28/12/2017 | 165.00p | 165.99p | 162.55p | 163.50p | 12178 |
27/12/2017 | 164.50p | 165.99p | 162.55p | 164.50p | 1499 |
22/12/2017 | 164.50p | 166.00p | 162.55p | 164.50p | 8827 |
21/12/2017 | 165.00p | 166.00p | 162.55p | 164.50p | 4720 |
20/12/2017 | 164.50p | 165.90p | 162.55p | 164.50p | 11807 |
19/12/2017 | 164.50p | 165.90p | 162.11p | 164.50p | 11681 |
18/12/2017 | 163.50p | 166.00p | 162.55p | 164.50p | 14376 |
15/12/2017 | 163.50p | 164.50p | 162.55p | 163.50p | 24314 |
14/12/2017 | 162.00p | 164.50p | 162.00p | 163.50p | 10046 |
13/12/2017 | 163.50p | 163.90p | 163.50p | 163.50p | 5612 |
12/12/2017 | 163.50p | 163.70p | 162.03p | 163.50p | 19682 |
11/12/2017 | 162.50p | 164.25p | 162.00p | 163.50p | 32079 |
08/12/2017 | 164.50p | 164.50p | 162.01p | 162.50p | 21246 |
07/12/2017 | 166.00p | 167.00p | 164.00p | 164.50p | 35347 |
06/12/2017 | 167.00p | 167.00p | 164.15p | 166.00p | 26457 |
05/12/2017 | 166.00p | 166.00p | 164.10p | 166.00p | 17751 |
04/12/2017 | 167.00p | 168.00p | 165.90p | 166.00p | 18881 |
01/12/2017 | 169.00p | 169.00p | 166.00p | 167.00p | 20508 |
30/11/2017 | 170.00p | 170.24p | 168.00p | 169.00p | 54363 |
29/11/2017 | 170.00p | 170.56p | 168.00p | 170.00p | 30476 |
28/11/2017 | 170.00p | 171.20p | 168.10p | 170.00p | 34097 |
27/11/2017 | 169.00p | 172.00p | 169.00p | 170.00p | 8918 |
24/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 4486 |
23/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 6582 |
22/11/2017 | 170.00p | 171.50p | 169.20p | 170.00p | 22459 |
21/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 10431 |
20/11/2017 | 169.00p | 171.90p | 169.00p | 170.00p | 22914 |
17/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 49438 |
16/11/2017 | 169.00p | 171.90p | 168.00p | 168.00p | 17902 |
15/11/2017 | 169.00p | 172.00p | 166.55p | 169.00p | 99140 |
14/11/2017 | 169.00p | 169.60p | 166.55p | 169.00p | 14999 |
13/11/2017 | 169.00p | 169.60p | 166.00p | 169.00p | 19410 |
10/11/2017 | 169.00p | 169.60p | 166.26p | 169.00p | 8504 |
09/11/2017 | 169.00p | 169.70p | 167.15p | 169.00p | 13652 |
08/11/2017 | 169.00p | 170.00p | 167.15p | 169.00p | 516893 |
07/11/2017 | 169.00p | 169.85p | 167.15p | 169.00p | 9668 |
06/11/2017 | 169.00p | 170.00p | 167.15p | 170.00p | 35109 |
03/11/2017 | 167.00p | 170.19p | 165.15p | 169.00p | 38441 |
02/11/2017 | 167.00p | 168.50p | 165.15p | 167.00p | 25937 |
01/11/2017 | 167.00p | 167.70p | 165.15p | 167.00p | 16909 |
31/10/2017 | 167.00p | 170.00p | 165.15p | 167.00p | 16855 |
30/10/2017 | 167.00p | 167.75p | 165.15p | 167.00p | 37873 |
27/10/2017 | 165.50p | 169.50p | 164.90p | 167.00p | 59589 |
26/10/2017 | 172.50p | 173.00p | 164.30p | 165.50p | 165926 |
25/10/2017 | 174.00p | 174.90p | 171.00p | 172.00p | 19060 |
24/10/2017 | 176.50p | 176.50p | 171.10p | 174.00p | 57468 |
23/10/2017 | 177.50p | 178.49p | 175.00p | 176.50p | 24206 |
20/10/2017 | 178.50p | 179.00p | 175.15p | 177.50p | 16311 |
19/10/2017 | 180.00p | 181.10p | 177.00p | 178.50p | 52796 |
18/10/2017 | 180.00p | 181.20p | 177.30p | 180.00p | 9458 |
17/10/2017 | 181.00p | 181.80p | 177.10p | 180.00p | 66965 |
16/10/2017 | 177.00p | 182.00p | 177.00p | 180.00p | 118201 |
13/10/2017 | 174.00p | 180.00p | 174.00p | 180.00p | 229645 |
12/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 43760 |
11/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 59040 |
10/10/2017 | 173.00p | 174.00p | 173.00p | 174.00p | 8500 |
09/10/2017 | 174.00p | 174.00p | 173.00p | 173.00p | 25925 |
06/10/2017 | 173.50p | 174.00p | 173.50p | 174.00p | 100912 |
05/10/2017 | 174.00p | 174.00p | 172.50p | 173.50p | 32402 |
04/10/2017 | 175.00p | 175.00p | 174.00p | 174.00p | 19986 |
03/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 15000 |
02/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 45000 |
29/09/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 30874 |
28/09/2017 | 169.00p | 173.50p | 169.00p | 173.50p | 15000 |
27/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 11141 |
26/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 13331 |
25/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 26363 |
22/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 4509 |
21/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 28858 |
20/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 18139 |
19/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 46486 |
18/09/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 25760 |
15/09/2017 | 168.50p | 168.50p | 167.00p | 168.00p | 2 |
14/09/2017 | 169.00p | 169.00p | 168.00p | 168.50p | 87753 |
13/09/2017 | 169.50p | 169.50p | 168.00p | 168.00p | 2000 |
12/09/2017 | 171.50p | 171.50p | 169.50p | 169.50p | 46280 |
11/09/2017 | 172.00p | 171.50p | 171.00p | 171.50p | 104169 |
08/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 80907 |
07/09/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 98706 |
06/09/2017 | 176.50p | 176.50p | 172.00p | 172.50p | 7140 |
05/09/2017 | 178.00p | 181.50p | 172.00p | 176.50p | 321359 |
04/09/2017 | 170.00p | 175.00p | 170.00p | 174.50p | 191753 |
01/09/2017 | 168.50p | 170.00p | 168.50p | 170.00p | 14000 |
31/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 15460 |
30/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 10000 |
29/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 16255 |
25/08/2017 | 168.00p | 168.00p | 165.00p | 166.00p | 28014 |
24/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15074 |
23/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29192 |
22/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 27992 |
21/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 11236 |
18/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 12887 |
17/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 18739 |
16/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 24342 |
15/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 5997 |
14/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 8908 |
11/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 2500 |
10/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29103 |
09/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15600 |
08/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 42818 |
07/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 40203 |
04/08/2017 | 168.00p | 168.00p | 166.00p | 168.00p | 22827 |
03/08/2017 | 168.50p | 168.50p | 166.00p | 166.00p | 1500 |
02/08/2017 | 163.50p | 169.00p | 163.50p | 166.00p | 22688 |
01/08/2017 | 168.50p | 168.50p | 163.50p | 163.50p | 16559 |
31/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 15933 |
28/07/2017 | 167.50p | 168.50p | 167.50p | 168.50p | 17332 |
27/07/2017 | 171.00p | 171.00p | 167.50p | 167.50p | 38319 |
26/07/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 18112 |
25/07/2017 | 168.50p | 171.00p | 168.50p | 171.00p | 27144 |
24/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 18575 |
21/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 22749 |
20/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 34701 |
19/07/2017 | 167.50p | 168.50p | 167.00p | 168.50p | 63235 |
18/07/2017 | 171.50p | 171.50p | 166.50p | 167.00p | 60981 |
17/07/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 23525 |
14/07/2017 | 175.00p | 175.00p | 169.50p | 171.50p | 113647 |
13/07/2017 | 174.00p | 175.00p | 174.00p | 175.00p | 31926 |
12/07/2017 | 177.50p | 177.50p | 174.00p | 174.00p | 19408 |
11/07/2017 | 178.50p | 178.50p | 177.50p | 177.50p | 7954 |
10/07/2017 | 182.50p | 182.50p | 178.50p | 178.50p | 26283 |
07/07/2017 | 184.50p | 185.00p | 182.50p | 182.50p | 6848 |
06/07/2017 | 182.00p | 184.50p | 182.00p | 184.50p | 1820 |
05/07/2017 | 186.50p | 186.50p | 183.00p | 183.00p | 34519 |
04/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 9597 |
03/07/2017 | 186.00p | 186.50p | 186.00p | 186.50p | 53020 |
30/06/2017 | 183.50p | 187.00p | 183.50p | 186.00p | 21112 |
29/06/2017 | 185.00p | 185.00p | 183.50p | 183.50p | 18576 |
28/06/2017 | 185.00p | 185.50p | 183.50p | 185.00p | 75273 |
27/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 10552 |
26/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 36073 |
23/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 34039 |
22/06/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 0 |
21/06/2017 | 182.00p | 186.00p | 182.00p | 186.00p | 0 |
20/06/2017 | 180.00p | 184.50p | 179.00p | 182.00p | 0 |
19/06/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
16/06/2017 | 174.50p | 179.00p | 174.22p | 179.00p | 63497 |
15/06/2017 | 178.50p | 178.50p | 174.10p | 174.50p | 40979 |
14/06/2017 | 175.00p | 180.00p | 173.40p | 178.50p | 67550 |
13/06/2017 | 172.00p | 177.00p | 169.32p | 175.00p | 62774 |
12/06/2017 | 169.00p | 174.00p | 169.00p | 172.00p | 163479 |
09/06/2017 | 177.50p | 177.50p | 159.50p | 169.00p | 176237 |
08/06/2017 | 183.00p | 184.00p | 177.15p | 177.50p | 30775 |
07/06/2017 | 183.00p | 183.00p | 180.15p | 183.00p | 32660 |
06/06/2017 | 183.00p | 183.00p | 180.10p | 183.00p | 27829 |
05/06/2017 | 183.00p | 184.00p | 180.00p | 183.00p | 62540 |
02/06/2017 | 185.00p | 185.50p | 180.00p | 181.00p | 25984 |
01/06/2017 | 183.50p | 185.50p | 183.50p | 185.00p | 48813 |
31/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 17635 |
30/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 21442 |
26/05/2017 | 183.00p | 185.50p | 182.55p | 183.50p | 3715 |
25/05/2017 | 182.50p | 184.90p | 181.30p | 183.00p | 17039 |
24/05/2017 | 182.50p | 183.90p | 181.30p | 182.50p | 5292 |
23/05/2017 | 184.00p | 184.90p | 181.25p | 182.50p | 15060 |
22/05/2017 | 180.00p | 185.50p | 178.25p | 184.00p | 52136 |
19/05/2017 | 181.00p | 181.90p | 177.02p | 180.00p | 91400 |
18/05/2017 | 187.00p | 187.50p | 181.00p | 181.50p | 39419 |
17/05/2017 | 187.00p | 189.00p | 184.25p | 187.00p | 31834 |
16/05/2017 | 187.00p | 189.90p | 184.87p | 187.00p | 50122 |
15/05/2017 | 187.00p | 187.72p | 184.00p | 187.00p | 19184 |
12/05/2017 | 187.00p | 187.70p | 187.00p | 187.00p | 10637 |
11/05/2017 | 186.00p | 187.72p | 184.00p | 187.00p | 19138 |
10/05/2017 | 187.00p | 187.75p | 184.25p | 186.00p | 23685 |
09/05/2017 | 187.00p | 187.75p | 184.00p | 187.00p | 48633 |
08/05/2017 | 187.00p | 187.85p | 185.15p | 187.00p | 42380 |
*Close Price adjusted for both dividends and splits