Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 134.60p | 140.00p | 133.60p | 134.00p | 276588 |
05/11/2018 | 136.40p | 142.80p | 136.40p | 136.40p | 72471 |
02/11/2018 | 136.60p | 143.20p | 134.40p | 140.40p | 106835 |
01/11/2018 | 136.80p | 137.40p | 134.20p | 134.80p | 375173 |
31/10/2018 | 130.60p | 133.80p | 130.20p | 133.40p | 90995 |
30/10/2018 | 137.00p | 138.58p | 130.40p | 130.40p | 213937 |
29/10/2018 | 137.40p | 137.40p | 130.00p | 132.00p | 125870 |
26/10/2018 | 134.60p | 137.40p | 130.00p | 131.00p | 242349 |
25/10/2018 | 134.00p | 136.60p | 132.80p | 136.60p | 194885 |
24/10/2018 | 126.80p | 135.00p | 126.80p | 135.00p | 94561 |
23/10/2018 | 129.20p | 129.20p | 127.20p | 127.20p | 132652 |
22/10/2018 | 135.00p | 135.00p | 127.40p | 130.00p | 663088 |
19/10/2018 | 135.40p | 142.00p | 129.20p | 133.00p | 944960 |
18/10/2018 | 140.40p | 147.20p | 139.20p | 139.20p | 83572 |
17/10/2018 | 135.80p | 138.20p | 134.60p | 138.20p | 299803 |
16/10/2018 | 140.00p | 140.15p | 132.00p | 134.00p | 643948 |
15/10/2018 | 149.80p | 149.80p | 140.00p | 140.80p | 73413 |
12/10/2018 | 137.80p | 148.00p | 136.00p | 146.60p | 139702 |
11/10/2018 | 142.40p | 143.00p | 137.60p | 140.00p | 711785 |
10/10/2018 | 145.20p | 148.40p | 142.00p | 145.00p | 840297 |
09/10/2018 | 147.20p | 149.80p | 145.60p | 149.80p | 72581 |
08/10/2018 | 146.20p | 149.60p | 145.00p | 149.60p | 154435 |
05/10/2018 | 149.20p | 150.00p | 144.20p | 150.00p | 82281 |
04/10/2018 | 139.00p | 144.00p | 137.00p | 144.00p | 73508 |
03/10/2018 | 144.40p | 144.40p | 134.00p | 138.00p | 74693 |
02/10/2018 | 142.00p | 143.60p | 135.20p | 140.00p | 298598 |
01/10/2018 | 139.00p | 142.00p | 135.20p | 138.80p | 47105 |
28/09/2018 | 141.00p | 144.00p | 140.00p | 140.00p | 84383 |
27/09/2018 | 142.80p | 144.60p | 142.00p | 142.00p | 27477 |
26/09/2018 | 144.20p | 144.20p | 139.25p | 144.00p | 28129 |
25/09/2018 | 141.20p | 147.80p | 141.20p | 147.60p | 122494 |
24/09/2018 | 144.00p | 145.00p | 143.40p | 145.00p | 293717 |
21/09/2018 | 140.80p | 147.00p | 140.80p | 147.00p | 283563 |
20/09/2018 | 137.60p | 146.00p | 134.16p | 144.20p | 161632 |
19/09/2018 | 135.00p | 138.40p | 133.00p | 137.00p | 166819 |
18/09/2018 | 137.00p | 140.20p | 134.40p | 134.40p | 273365 |
17/09/2018 | 138.00p | 141.80p | 136.00p | 137.60p | 32546 |
14/09/2018 | 137.20p | 138.80p | 133.80p | 136.80p | 59632 |
13/09/2018 | 137.20p | 139.00p | 134.00p | 134.40p | 133286 |
12/09/2018 | 141.40p | 142.00p | 136.00p | 142.00p | 53161 |
11/09/2018 | 129.80p | 140.00p | 129.80p | 140.00p | 61760 |
10/09/2018 | 142.60p | 142.60p | 135.00p | 135.00p | 67956 |
07/09/2018 | 150.00p | 150.00p | 127.80p | 137.80p | 459304 |
06/09/2018 | 145.80p | 149.40p | 141.48p | 145.80p | 349880 |
05/09/2018 | 149.00p | 149.00p | 140.50p | 145.40p | 622543 |
04/09/2018 | 140.80p | 144.40p | 139.00p | 142.40p | 532812 |
03/09/2018 | 139.40p | 146.40p | 137.00p | 140.60p | 95332 |
31/08/2018 | 144.00p | 145.20p | 141.40p | 143.20p | 260434 |
30/08/2018 | 143.20p | 144.40p | 137.00p | 142.00p | 205219 |
29/08/2018 | 141.00p | 141.00p | 133.40p | 139.40p | 74657 |
28/08/2018 | 140.40p | 140.80p | 136.00p | 140.80p | 36988 |
24/08/2018 | 142.00p | 142.00p | 135.60p | 141.80p | 52200 |
23/08/2018 | 139.60p | 139.60p | 133.20p | 136.00p | 186679 |
22/08/2018 | 137.80p | 141.00p | 131.20p | 141.00p | 104133 |
21/08/2018 | 133.80p | 136.20p | 129.80p | 134.40p | 20550 |
20/08/2018 | 135.00p | 136.78p | 132.40p | 133.80p | 33039 |
17/08/2018 | 135.00p | 138.00p | 133.74p | 137.40p | 158455 |
16/08/2018 | 128.80p | 132.40p | 128.20p | 131.40p | 113163 |
15/08/2018 | 143.40p | 143.40p | 129.20p | 129.20p | 107090 |
14/08/2018 | 124.60p | 137.80p | 124.20p | 137.00p | 278416 |
13/08/2018 | 129.60p | 134.20p | 125.60p | 129.80p | 224376 |
10/08/2018 | 137.60p | 140.00p | 132.60p | 134.40p | 299287 |
09/08/2018 | 142.40p | 146.80p | 131.60p | 143.20p | 152600 |
08/08/2018 | 138.60p | 140.04p | 134.40p | 136.00p | 107203 |
07/08/2018 | 148.80p | 148.80p | 141.40p | 141.60p | 187651 |
06/08/2018 | 143.80p | 149.80p | 141.80p | 144.20p | 407849 |
03/08/2018 | 145.80p | 150.20p | 145.73p | 150.00p | 282778 |
02/08/2018 | 149.20p | 151.80p | 147.60p | 150.60p | 298449 |
01/08/2018 | 145.40p | 151.20p | 142.35p | 147.60p | 74301 |
31/07/2018 | 144.20p | 146.60p | 140.20p | 142.40p | 661807 |
30/07/2018 | 149.60p | 149.60p | 144.20p | 147.60p | 38707 |
27/07/2018 | 141.40p | 149.80p | 141.40p | 149.20p | 104971 |
26/07/2018 | 138.80p | 150.00p | 138.80p | 148.60p | 102771 |
25/07/2018 | 148.40p | 148.40p | 140.37p | 144.40p | 63760 |
24/07/2018 | 150.00p | 150.00p | 142.40p | 143.20p | 268290 |
23/07/2018 | 147.20p | 150.08p | 143.20p | 147.20p | 213589 |
20/07/2018 | 141.80p | 151.00p | 140.00p | 145.00p | 235079 |
19/07/2018 | 150.80p | 156.00p | 135.00p | 144.00p | 187441 |
18/07/2018 | 144.20p | 151.00p | 142.40p | 144.40p | 300908 |
17/07/2018 | 155.60p | 155.60p | 147.00p | 151.00p | 348991 |
16/07/2018 | 155.60p | 155.60p | 148.20p | 150.00p | 406814 |
13/07/2018 | 154.00p | 154.00p | 147.80p | 150.00p | 300547 |
12/07/2018 | 142.80p | 148.00p | 140.40p | 147.00p | 91744 |
11/07/2018 | 146.80p | 150.00p | 145.80p | 146.80p | 506005 |
10/07/2018 | 156.40p | 156.40p | 148.60p | 150.00p | 622765 |
09/07/2018 | 150.00p | 150.00p | 143.80p | 150.00p | 427904 |
06/07/2018 | 151.00p | 151.00p | 144.80p | 146.20p | 211935 |
05/07/2018 | 154.00p | 154.00p | 140.00p | 150.00p | 196011 |
04/07/2018 | 154.20p | 154.20p | 145.80p | 147.00p | 35956 |
03/07/2018 | 140.60p | 151.80p | 140.33p | 149.40p | 75657 |
02/07/2018 | 156.60p | 156.60p | 145.00p | 147.60p | 37523 |
29/06/2018 | 161.20p | 161.20p | 149.60p | 149.60p | 163416 |
28/06/2018 | 150.00p | 154.00p | 149.44p | 151.80p | 92861 |
27/06/2018 | 159.80p | 161.20p | 153.20p | 155.80p | 143270 |
26/06/2018 | 147.80p | 158.00p | 147.80p | 157.20p | 77129 |
25/06/2018 | 151.40p | 155.00p | 151.40p | 155.00p | 129402 |
22/06/2018 | 149.00p | 154.00p | 149.00p | 153.20p | 99696 |
21/06/2018 | 150.40p | 154.40p | 150.00p | 151.00p | 106767 |
20/06/2018 | 157.00p | 157.00p | 147.80p | 149.60p | 194388 |
19/06/2018 | 151.40p | 153.80p | 148.20p | 151.20p | 224456 |
18/06/2018 | 152.20p | 155.80p | 148.20p | 152.00p | 480002 |
15/06/2018 | 144.20p | 153.00p | 144.20p | 151.80p | 908705 |
14/06/2018 | 148.80p | 151.40p | 145.00p | 151.40p | 250178 |
13/06/2018 | 151.80p | 154.00p | 148.40p | 149.80p | 144619 |
12/06/2018 | 152.80p | 155.60p | 152.80p | 153.00p | 194065 |
11/06/2018 | 154.40p | 155.40p | 151.20p | 154.00p | 176767 |
08/06/2018 | 159.00p | 163.00p | 152.60p | 155.80p | 552880 |
07/06/2018 | 167.60p | 167.60p | 158.40p | 165.20p | 543196 |
06/06/2018 | 167.60p | 170.00p | 163.00p | 167.00p | 481608 |
05/06/2018 | 153.00p | 163.80p | 153.00p | 162.00p | 1973827 |
04/06/2018 | 157.20p | 157.40p | 142.20p | 152.60p | 352954 |
01/06/2018 | 174.40p | 174.40p | 159.20p | 160.00p | 206051 |
31/05/2018 | 165.00p | 169.20p | 157.00p | 169.20p | 533387 |
30/05/2018 | 165.20p | 165.20p | 162.60p | 164.00p | 75759 |
29/05/2018 | 169.80p | 171.60p | 164.00p | 164.60p | 169920 |
25/05/2018 | 162.40p | 176.71p | 162.40p | 175.00p | 225120 |
24/05/2018 | 176.60p | 177.00p | 167.60p | 168.60p | 377535 |
23/05/2018 | 176.20p | 180.00p | 176.00p | 180.00p | 368099 |
22/05/2018 | 170.00p | 180.00p | 167.60p | 180.00p | 272757 |
21/05/2018 | 165.00p | 179.00p | 160.40p | 174.80p | 495651 |
18/05/2018 | 151.80p | 180.20p | 151.80p | 169.40p | 1442806 |
17/05/2018 | 147.00p | 156.40p | 147.00p | 156.40p | 339398 |
16/05/2018 | 147.20p | 148.20p | 145.20p | 147.20p | 117406 |
15/05/2018 | 149.40p | 150.20p | 146.20p | 147.60p | 123912 |
14/05/2018 | 148.00p | 149.88p | 148.00p | 148.60p | 80881 |
11/05/2018 | 153.20p | 153.20p | 148.00p | 150.00p | 375110 |
10/05/2018 | 148.40p | 149.60p | 146.80p | 149.00p | 166880 |
09/05/2018 | 146.60p | 148.40p | 146.00p | 147.80p | 92029 |
08/05/2018 | 147.80p | 148.20p | 146.00p | 147.60p | 117629 |
04/05/2018 | 149.00p | 149.80p | 145.00p | 146.40p | 196352 |
03/05/2018 | 151.40p | 151.80p | 147.60p | 148.00p | 461763 |
02/05/2018 | 155.00p | 155.00p | 150.00p | 150.00p | 230970 |
01/05/2018 | 159.60p | 159.60p | 150.00p | 154.00p | 763281 |
30/04/2018 | 154.80p | 158.80p | 151.80p | 156.00p | 230429 |
27/04/2018 | 154.00p | 154.80p | 148.00p | 153.20p | 97223 |
26/04/2018 | 149.00p | 155.80p | 146.80p | 154.00p | 453509 |
25/04/2018 | 147.40p | 149.26p | 145.00p | 148.40p | 96724 |
24/04/2018 | 146.40p | 148.80p | 145.40p | 146.60p | 164479 |
23/04/2018 | 150.20p | 150.20p | 143.60p | 145.80p | 194927 |
20/04/2018 | 140.60p | 144.80p | 139.40p | 143.40p | 124043 |
19/04/2018 | 132.60p | 139.89p | 132.60p | 139.00p | 225531 |
18/04/2018 | 135.60p | 139.20p | 135.20p | 139.00p | 184664 |
17/04/2018 | 135.80p | 138.80p | 134.35p | 137.20p | 60752 |
16/04/2018 | 131.20p | 135.00p | 131.20p | 135.00p | 334963 |
13/04/2018 | 132.00p | 134.00p | 128.60p | 133.20p | 171935 |
12/04/2018 | 131.80p | 135.20p | 124.00p | 128.60p | 199762 |
11/04/2018 | 128.60p | 129.15p | 123.20p | 126.40p | 121976 |
10/04/2018 | 119.60p | 128.20p | 119.60p | 126.80p | 249863 |
09/04/2018 | 124.00p | 126.60p | 121.80p | 125.00p | 248159 |
06/04/2018 | 109.60p | 135.60p | 109.60p | 129.80p | 1457718 |
05/04/2018 | 118.40p | 118.40p | 113.60p | 114.80p | 1561529 |
04/04/2018 | 115.00p | 115.00p | 112.00p | 113.40p | 429060 |
03/04/2018 | 115.00p | 117.40p | 110.20p | 115.80p | 353832 |
29/03/2018 | 120.00p | 120.00p | 111.20p | 115.60p | 353231 |
28/03/2018 | 116.00p | 116.64p | 110.40p | 114.60p | 149961 |
27/03/2018 | 121.80p | 124.00p | 113.80p | 114.80p | 337371 |
26/03/2018 | 126.00p | 126.00p | 117.60p | 117.60p | 236176 |
23/03/2018 | 130.00p | 130.00p | 124.40p | 127.40p | 281069 |
22/03/2018 | 128.80p | 128.80p | 124.80p | 127.00p | 164140 |
21/03/2018 | 133.40p | 134.88p | 125.04p | 126.20p | 180668 |
20/03/2018 | 140.60p | 140.60p | 130.20p | 134.00p | 203448 |
19/03/2018 | 133.00p | 139.80p | 133.00p | 137.80p | 83625 |
16/03/2018 | 143.80p | 143.80p | 136.20p | 139.60p | 650940 |
15/03/2018 | 144.40p | 144.40p | 135.40p | 139.00p | 467506 |
14/03/2018 | 140.00p | 140.00p | 137.24p | 138.80p | 214917 |
13/03/2018 | 142.40p | 142.40p | 137.20p | 138.00p | 144064 |
12/03/2018 | 141.80p | 142.40p | 135.60p | 138.60p | 105223 |
09/03/2018 | 138.60p | 140.00p | 135.00p | 135.40p | 204864 |
08/03/2018 | 136.20p | 140.00p | 133.00p | 140.00p | 219331 |
07/03/2018 | 138.00p | 140.60p | 132.40p | 132.40p | 329752 |
06/03/2018 | 139.60p | 143.40p | 137.00p | 138.00p | 127603 |
05/03/2018 | 140.00p | 153.00p | 136.80p | 140.00p | 435555 |
02/03/2018 | 137.60p | 140.00p | 136.80p | 138.20p | 74579 |
01/03/2018 | 139.40p | 139.40p | 137.20p | 137.20p | 62090 |
28/02/2018 | 136.60p | 141.60p | 136.60p | 138.80p | 102190 |
27/02/2018 | 142.00p | 142.00p | 136.48p | 140.60p | 71487 |
26/02/2018 | 142.00p | 143.00p | 136.00p | 137.80p | 109407 |
23/02/2018 | 125.40p | 139.20p | 125.40p | 139.20p | 348330 |
22/02/2018 | 131.00p | 137.00p | 131.00p | 131.60p | 101913 |
21/02/2018 | 135.00p | 135.20p | 127.80p | 132.00p | 125088 |
20/02/2018 | 127.60p | 136.20p | 127.60p | 131.20p | 80220 |
19/02/2018 | 127.40p | 139.40p | 127.40p | 133.80p | 59852 |
16/02/2018 | 128.40p | 137.80p | 123.86p | 133.60p | 218123 |
15/02/2018 | 129.00p | 135.44p | 129.00p | 132.60p | 26650 |
14/02/2018 | 132.00p | 139.20p | 132.00p | 135.00p | 267712 |
13/02/2018 | 141.00p | 141.80p | 134.60p | 138.00p | 105415 |
12/02/2018 | 137.00p | 141.40p | 132.60p | 141.00p | 63789 |
09/02/2018 | 132.40p | 139.80p | 132.40p | 137.00p | 67114 |
08/02/2018 | 130.00p | 136.00p | 128.80p | 136.00p | 116769 |
07/02/2018 | 128.40p | 135.50p | 128.40p | 135.00p | 233707 |
06/02/2018 | 130.40p | 132.51p | 126.60p | 131.80p | 80624 |
05/02/2018 | 133.00p | 137.30p | 129.80p | 134.00p | 250815 |
02/02/2018 | 134.20p | 139.80p | 129.60p | 133.00p | 221847 |
01/02/2018 | 146.00p | 146.00p | 139.60p | 140.00p | 171281 |
31/01/2018 | 146.80p | 146.80p | 138.80p | 141.00p | 300582 |
30/01/2018 | 138.40p | 144.80p | 138.04p | 140.80p | 212668 |
29/01/2018 | 138.20p | 146.80p | 137.00p | 144.00p | 106057 |
26/01/2018 | 146.00p | 146.80p | 144.11p | 145.00p | 176419 |
25/01/2018 | 147.80p | 149.00p | 144.07p | 147.40p | 413524 |
24/01/2018 | 146.40p | 148.00p | 140.20p | 148.00p | 1068031 |
*Close Price adjusted for both dividends and splits