Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 162.50p | 164.99p | 160.40p | 162.50p | 4215 |
19/11/2018 | 164.50p | 164.99p | 161.35p | 162.50p | 9774 |
16/11/2018 | 164.50p | 164.87p | 164.50p | 164.50p | 1513 |
15/11/2018 | 168.50p | 168.50p | 162.40p | 164.50p | 11142 |
14/11/2018 | 168.50p | 168.50p | 168.50p | 168.50p | 298488 |
13/11/2018 | 168.50p | 170.40p | 168.50p | 168.50p | 91126 |
12/11/2018 | 168.50p | 170.50p | 168.50p | 168.50p | 1104 |
09/11/2018 | 168.50p | 170.70p | 165.44p | 168.50p | 3929 |
08/11/2018 | 168.50p | 169.93p | 168.50p | 168.50p | 615 |
07/11/2018 | 169.50p | 170.00p | 165.35p | 168.50p | 8115 |
06/11/2018 | 172.50p | 174.00p | 170.00p | 171.50p | 8594 |
05/11/2018 | 172.50p | 174.00p | 170.40p | 172.50p | 5718 |
02/11/2018 | 172.50p | 174.00p | 171.75p | 172.50p | 2375 |
01/11/2018 | 172.50p | 174.00p | 170.40p | 172.50p | 10485 |
31/10/2018 | 172.50p | 175.00p | 170.40p | 172.50p | 17483 |
30/10/2018 | 172.50p | 172.70p | 172.50p | 172.50p | 2577 |
29/10/2018 | 172.50p | 175.00p | 170.40p | 172.50p | 6996 |
26/10/2018 | 183.50p | 184.00p | 170.35p | 172.50p | 23618 |
25/10/2018 | 193.50p | 194.80p | 183.00p | 184.50p | 55981 |
24/10/2018 | 195.00p | 197.00p | 190.00p | 195.00p | 16338 |
23/10/2018 | 195.00p | 197.00p | 190.00p | 195.00p | 1635 |
22/10/2018 | 200.00p | 200.00p | 192.00p | 195.00p | 2629 |
19/10/2018 | 200.00p | 201.00p | 195.00p | 197.50p | 13107 |
18/10/2018 | 200.00p | 205.00p | 200.00p | 200.00p | 3520 |
17/10/2018 | 199.00p | 204.00p | 195.00p | 200.00p | 15469 |
16/10/2018 | 191.00p | 200.00p | 191.00p | 196.50p | 6117 |
15/10/2018 | 191.00p | 194.60p | 187.00p | 191.00p | 6826 |
12/10/2018 | 191.00p | 194.50p | 191.00p | 191.00p | 3817 |
11/10/2018 | 192.50p | 195.00p | 187.00p | 191.00p | 14238 |
10/10/2018 | 200.00p | 200.00p | 195.00p | 197.50p | 26517 |
09/10/2018 | 208.50p | 209.00p | 197.80p | 200.00p | 29281 |
08/10/2018 | 215.00p | 215.00p | 205.00p | 210.00p | 20456 |
05/10/2018 | 216.50p | 219.80p | 210.00p | 210.00p | 23842 |
04/10/2018 | 217.50p | 220.00p | 213.00p | 215.00p | 21092 |
03/10/2018 | 201.50p | 220.80p | 201.50p | 217.50p | 30482 |
02/10/2018 | 200.00p | 205.00p | 199.00p | 201.00p | 11154 |
01/10/2018 | 187.00p | 200.00p | 187.00p | 197.50p | 69736 |
28/09/2018 | 187.00p | 188.00p | 182.20p | 187.00p | 15863 |
27/09/2018 | 190.00p | 194.00p | 185.00p | 187.00p | 53714 |
26/09/2018 | 198.50p | 198.50p | 187.00p | 190.00p | 62361 |
25/09/2018 | 210.00p | 214.80p | 192.40p | 198.50p | 76757 |
24/09/2018 | 215.00p | 219.90p | 210.00p | 215.00p | 12367 |
21/09/2018 | 215.00p | 220.00p | 210.30p | 215.00p | 10271 |
20/09/2018 | 218.50p | 224.00p | 210.25p | 215.00p | 8102 |
19/09/2018 | 220.00p | 224.00p | 216.05p | 224.00p | 11730 |
18/09/2018 | 212.50p | 220.00p | 212.50p | 220.00p | 8376 |
17/09/2018 | 210.00p | 215.00p | 210.00p | 210.00p | 2716 |
14/09/2018 | 208.50p | 213.00p | 208.50p | 210.00p | 13935 |
13/09/2018 | 218.50p | 218.50p | 205.00p | 208.50p | 28806 |
12/09/2018 | 222.50p | 227.00p | 213.00p | 218.50p | 39576 |
11/09/2018 | 214.00p | 225.00p | 214.00p | 222.50p | 25969 |
10/09/2018 | 205.00p | 220.00p | 205.00p | 214.00p | 35809 |
07/09/2018 | 192.50p | 209.00p | 192.00p | 205.00p | 42479 |
06/09/2018 | 186.00p | 195.00p | 186.00p | 192.50p | 18898 |
05/09/2018 | 176.00p | 197.00p | 176.00p | 186.00p | 24516 |
04/09/2018 | 171.50p | 180.00p | 171.50p | 176.00p | 21131 |
03/09/2018 | 168.00p | 172.00p | 166.60p | 170.00p | 10606 |
31/08/2018 | 168.00p | 170.00p | 167.00p | 168.00p | 2273 |
30/08/2018 | 167.50p | 169.00p | 166.30p | 168.00p | 289810 |
29/08/2018 | 167.50p | 169.00p | 167.50p | 167.50p | 11768 |
28/08/2018 | 167.50p | 168.55p | 166.70p | 167.50p | 11442 |
24/08/2018 | 167.00p | 169.00p | 165.60p | 167.50p | 306671 |
23/08/2018 | 166.00p | 169.00p | 166.00p | 167.00p | 10613 |
22/08/2018 | 165.00p | 166.40p | 164.25p | 166.00p | 302600 |
21/08/2018 | 165.00p | 167.00p | 164.77p | 166.00p | 5246 |
20/08/2018 | 165.00p | 167.00p | 165.00p | 165.00p | 3147 |
17/08/2018 | 165.00p | 166.50p | 164.66p | 165.00p | 5254 |
16/08/2018 | 164.50p | 167.00p | 164.50p | 165.00p | 10874 |
15/08/2018 | 164.50p | 165.75p | 164.50p | 164.50p | 29 |
14/08/2018 | 162.50p | 165.00p | 162.25p | 164.50p | 13251 |
13/08/2018 | 162.50p | 164.75p | 162.50p | 162.50p | 9332 |
10/08/2018 | 162.50p | 163.75p | 160.22p | 162.50p | 11003 |
09/08/2018 | 162.50p | 165.00p | 160.56p | 162.50p | 8084 |
08/08/2018 | 162.50p | 164.00p | 160.50p | 162.50p | 21108 |
07/08/2018 | 160.00p | 165.00p | 160.00p | 162.50p | 28775 |
06/08/2018 | 159.50p | 163.00p | 158.51p | 160.00p | 14158 |
03/08/2018 | 161.00p | 162.00p | 155.00p | 159.50p | 70038 |
02/08/2018 | 163.50p | 164.00p | 162.00p | 163.50p | 23774 |
01/08/2018 | 163.50p | 164.00p | 162.22p | 163.50p | 10290 |
31/07/2018 | 163.50p | 164.44p | 162.00p | 163.50p | 8485 |
30/07/2018 | 164.50p | 167.00p | 162.00p | 163.50p | 20745 |
27/07/2018 | 164.50p | 167.00p | 162.00p | 165.00p | 29415 |
26/07/2018 | 161.50p | 165.00p | 160.50p | 165.00p | 19645 |
25/07/2018 | 157.50p | 163.00p | 157.30p | 161.50p | 142808 |
24/07/2018 | 157.50p | 160.00p | 156.82p | 157.50p | 14798 |
23/07/2018 | 157.50p | 160.00p | 156.80p | 157.50p | 6394 |
20/07/2018 | 153.50p | 157.50p | 153.50p | 157.50p | 20360 |
19/07/2018 | 153.50p | 153.50p | 152.30p | 153.50p | 1796 |
18/07/2018 | 153.50p | 155.00p | 152.00p | 153.50p | 19838 |
17/07/2018 | 153.50p | 155.00p | 152.00p | 153.50p | 32436 |
16/07/2018 | 152.50p | 155.00p | 151.75p | 153.50p | 67982 |
13/07/2018 | 152.50p | 155.00p | 150.00p | 152.00p | 7812 |
12/07/2018 | 152.50p | 154.85p | 150.00p | 152.50p | 22011 |
11/07/2018 | 156.50p | 156.50p | 150.00p | 152.50p | 189105 |
10/07/2018 | 156.50p | 158.00p | 155.00p | 156.50p | 9487 |
09/07/2018 | 157.00p | 158.75p | 155.00p | 156.50p | 33654 |
06/07/2018 | 160.00p | 160.00p | 155.50p | 157.00p | 17034 |
05/07/2018 | 162.50p | 163.00p | 158.00p | 160.50p | 118096 |
04/07/2018 | 163.50p | 165.00p | 161.00p | 162.50p | 15773 |
03/07/2018 | 163.50p | 163.50p | 161.47p | 163.50p | 61260 |
02/07/2018 | 164.50p | 166.00p | 161.00p | 163.50p | 11612 |
29/06/2018 | 164.50p | 164.50p | 162.00p | 164.50p | 4244 |
28/06/2018 | 162.50p | 167.20p | 161.00p | 164.50p | 48413 |
27/06/2018 | 166.00p | 166.00p | 160.00p | 162.50p | 83341 |
26/06/2018 | 166.00p | 168.00p | 164.00p | 166.00p | 49175 |
25/06/2018 | 166.00p | 169.00p | 164.00p | 166.00p | 21929 |
22/06/2018 | 166.00p | 169.00p | 163.00p | 166.00p | 17467 |
21/06/2018 | 166.00p | 170.00p | 162.24p | 166.00p | 26628 |
20/06/2018 | 170.00p | 172.00p | 162.10p | 166.00p | 36481 |
19/06/2018 | 170.00p | 172.48p | 167.00p | 170.00p | 18486 |
18/06/2018 | 170.00p | 175.00p | 166.13p | 170.00p | 6571 |
15/06/2018 | 170.00p | 172.70p | 170.00p | 170.00p | 22487 |
14/06/2018 | 173.50p | 173.50p | 165.00p | 170.00p | 19428 |
13/06/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 33297 |
12/06/2018 | 173.50p | 173.86p | 173.50p | 173.50p | 38463 |
11/06/2018 | 174.50p | 176.50p | 172.00p | 173.50p | 54036 |
08/06/2018 | 173.50p | 174.95p | 172.00p | 174.50p | 13869 |
07/06/2018 | 175.00p | 177.00p | 172.00p | 176.00p | 50813 |
06/06/2018 | 176.50p | 179.00p | 174.51p | 176.50p | 13873 |
05/06/2018 | 179.00p | 180.84p | 174.51p | 176.50p | 17548 |
04/06/2018 | 179.00p | 180.88p | 177.51p | 179.00p | 21245 |
01/06/2018 | 179.00p | 182.00p | 176.26p | 179.00p | 39982 |
31/05/2018 | 182.50p | 182.50p | 176.11p | 179.00p | 29221 |
30/05/2018 | 182.50p | 182.50p | 180.25p | 182.50p | 9136 |
29/05/2018 | 182.50p | 182.50p | 180.25p | 182.50p | 4510 |
25/05/2018 | 185.00p | 185.00p | 180.00p | 182.50p | 73456 |
24/05/2018 | 185.00p | 186.50p | 180.00p | 185.00p | 582148 |
23/05/2018 | 185.00p | 185.00p | 181.00p | 185.00p | 12337 |
22/05/2018 | 186.00p | 187.80p | 180.50p | 185.00p | 37155 |
21/05/2018 | 190.00p | 190.00p | 183.86p | 186.00p | 19744 |
18/05/2018 | 190.00p | 192.00p | 188.45p | 190.00p | 18450 |
17/05/2018 | 190.00p | 192.00p | 185.00p | 190.00p | 51967 |
16/05/2018 | 188.50p | 190.00p | 185.50p | 190.00p | 31243 |
15/05/2018 | 190.00p | 192.50p | 185.00p | 185.00p | 37609 |
14/05/2018 | 189.00p | 190.90p | 185.00p | 190.00p | 29927 |
11/05/2018 | 189.00p | 191.49p | 185.25p | 189.00p | 4131 |
10/05/2018 | 191.50p | 192.00p | 185.00p | 189.00p | 22874 |
09/05/2018 | 192.50p | 193.00p | 188.20p | 191.50p | 39538 |
08/05/2018 | 196.50p | 199.00p | 190.00p | 192.50p | 38576 |
04/05/2018 | 200.00p | 200.00p | 190.00p | 196.50p | 48075 |
03/05/2018 | 200.00p | 202.50p | 199.75p | 200.00p | 9996 |
02/05/2018 | 200.00p | 204.95p | 200.00p | 200.00p | 36595 |
01/05/2018 | 200.00p | 205.00p | 197.00p | 200.00p | 20508 |
30/04/2018 | 200.00p | 204.00p | 195.05p | 200.00p | 37402 |
27/04/2018 | 200.00p | 200.00p | 195.00p | 200.00p | 5424 |
26/04/2018 | 200.00p | 200.70p | 195.05p | 200.00p | 11227 |
25/04/2018 | 200.00p | 201.00p | 195.00p | 200.00p | 15695 |
24/04/2018 | 200.00p | 205.00p | 196.20p | 200.00p | 7931 |
23/04/2018 | 200.00p | 205.00p | 197.00p | 200.00p | 11716 |
20/04/2018 | 202.50p | 205.00p | 200.00p | 201.00p | 24169 |
19/04/2018 | 205.00p | 208.34p | 199.00p | 201.50p | 422684 |
18/04/2018 | 227.50p | 235.00p | 205.50p | 209.00p | 178821 |
17/04/2018 | 267.50p | 275.00p | 260.80p | 267.50p | 12001 |
16/04/2018 | 267.50p | 269.00p | 260.50p | 267.50p | 10088 |
13/04/2018 | 267.50p | 270.00p | 260.00p | 267.50p | 13195 |
12/04/2018 | 267.50p | 271.00p | 267.50p | 267.50p | 2180 |
11/04/2018 | 267.50p | 270.20p | 262.20p | 267.50p | 1883 |
10/04/2018 | 267.50p | 271.00p | 267.50p | 267.50p | 2593 |
09/04/2018 | 267.50p | 271.00p | 261.00p | 267.50p | 19006 |
06/04/2018 | 267.50p | 273.00p | 261.60p | 267.50p | 22024 |
05/04/2018 | 267.50p | 273.00p | 260.00p | 267.50p | 24317 |
04/04/2018 | 267.50p | 270.00p | 260.50p | 267.50p | 20946 |
03/04/2018 | 275.00p | 278.00p | 261.00p | 267.50p | 9538 |
29/03/2018 | 277.50p | 281.25p | 270.00p | 277.50p | 8734 |
28/03/2018 | 277.50p | 283.00p | 270.26p | 277.50p | 8186 |
27/03/2018 | 275.00p | 285.00p | 270.00p | 277.50p | 12064 |
26/03/2018 | 277.50p | 280.00p | 268.00p | 275.00p | 12808 |
23/03/2018 | 277.50p | 280.00p | 270.00p | 277.50p | 6416 |
22/03/2018 | 285.00p | 287.00p | 275.00p | 282.50p | 27226 |
21/03/2018 | 287.50p | 287.50p | 280.00p | 285.00p | 9663 |
20/03/2018 | 287.50p | 289.00p | 285.00p | 287.50p | 2391 |
19/03/2018 | 287.50p | 289.00p | 285.00p | 287.50p | 3138 |
16/03/2018 | 287.50p | 287.50p | 287.50p | 287.50p | 8100 |
15/03/2018 | 287.50p | 289.75p | 285.10p | 287.50p | 2745 |
14/03/2018 | 287.50p | 288.00p | 285.00p | 287.50p | 5790 |
13/03/2018 | 297.50p | 297.50p | 285.00p | 287.50p | 18642 |
12/03/2018 | 297.50p | 297.50p | 297.50p | 297.50p | 1266 |
09/03/2018 | 297.50p | 304.85p | 290.00p | 297.50p | 5439 |
08/03/2018 | 295.00p | 297.50p | 290.25p | 297.50p | 226580 |
07/03/2018 | 295.00p | 300.00p | 292.50p | 295.00p | 311295 |
06/03/2018 | 286.00p | 300.00p | 286.00p | 295.00p | 12370 |
05/03/2018 | 286.00p | 289.00p | 283.50p | 286.00p | 1503 |
02/03/2018 | 283.50p | 286.00p | 283.00p | 286.00p | 34935 |
01/03/2018 | 283.50p | 283.50p | 280.00p | 283.50p | 6814 |
28/02/2018 | 283.50p | 284.60p | 283.00p | 283.50p | 5266 |
27/02/2018 | 283.50p | 283.50p | 280.07p | 283.50p | 6975 |
26/02/2018 | 285.00p | 287.00p | 272.00p | 283.50p | 7024 |
23/02/2018 | 285.00p | 286.90p | 280.05p | 285.00p | 759 |
22/02/2018 | 285.00p | 287.60p | 285.00p | 285.00p | 2775 |
21/02/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
20/02/2018 | 285.00p | 288.00p | 280.00p | 285.00p | 10051 |
19/02/2018 | 282.50p | 287.75p | 277.00p | 285.00p | 9167 |
16/02/2018 | 275.00p | 289.25p | 275.00p | 282.50p | 24476 |
15/02/2018 | 270.00p | 280.00p | 270.00p | 275.00p | 9960 |
14/02/2018 | 267.50p | 273.90p | 267.50p | 270.00p | 1070 |
13/02/2018 | 267.50p | 273.00p | 261.00p | 267.50p | 8762 |
12/02/2018 | 267.50p | 272.35p | 267.50p | 267.50p | 9266 |
09/02/2018 | 270.00p | 275.00p | 260.00p | 267.50p | 75965 |
08/02/2018 | 270.00p | 274.00p | 270.00p | 270.00p | 969 |
07/02/2018 | 270.00p | 273.60p | 265.00p | 270.00p | 7925 |
*Close Price adjusted for both dividends and splits