Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
23/01/2018 | 150.00p | 150.00p | 144.40p | 147.40p | 126786 |
22/01/2018 | 150.00p | 150.00p | 144.00p | 145.60p | 133307 |
19/01/2018 | 145.00p | 148.00p | 145.00p | 145.20p | 226274 |
18/01/2018 | 144.00p | 145.00p | 135.10p | 145.00p | 699995 |
17/01/2018 | 148.00p | 148.00p | 141.40p | 141.40p | 102169 |
16/01/2018 | 144.80p | 146.00p | 141.00p | 141.40p | 830099 |
15/01/2018 | 135.40p | 146.00p | 135.40p | 143.20p | 693142 |
12/01/2018 | 140.00p | 145.21p | 135.00p | 141.40p | 822226 |
11/01/2018 | 129.80p | 146.20p | 129.80p | 141.00p | 2178531 |
10/01/2018 | 131.60p | 132.60p | 117.00p | 131.00p | 183778 |
09/01/2018 | 124.00p | 127.00p | 122.70p | 126.00p | 172230 |
08/01/2018 | 120.00p | 123.40p | 118.52p | 122.00p | 727315 |
05/01/2018 | 117.60p | 120.00p | 114.97p | 120.00p | 144675 |
04/01/2018 | 114.00p | 116.60p | 108.53p | 114.60p | 506428 |
03/01/2018 | 110.20p | 113.40p | 107.80p | 111.00p | 1197389 |
02/01/2018 | 104.80p | 112.60p | 101.20p | 107.60p | 373261 |
29/12/2017 | 111.00p | 111.00p | 108.75p | 110.00p | 39149 |
28/12/2017 | 109.75p | 114.25p | 106.50p | 109.75p | 159732 |
27/12/2017 | 110.25p | 113.00p | 109.20p | 111.00p | 233017 |
22/12/2017 | 106.25p | 111.75p | 106.25p | 108.75p | 106394 |
21/12/2017 | 110.75p | 113.00p | 110.50p | 111.00p | 203883 |
20/12/2017 | 118.25p | 118.25p | 110.75p | 111.00p | 297230 |
19/12/2017 | 109.75p | 114.50p | 104.75p | 113.50p | 234360 |
18/12/2017 | 112.00p | 114.50p | 109.75p | 111.50p | 148507 |
15/12/2017 | 111.00p | 115.50p | 109.00p | 109.00p | 308311 |
14/12/2017 | 111.50p | 114.50p | 111.50p | 112.25p | 85540 |
13/12/2017 | 110.00p | 115.00p | 110.00p | 111.25p | 95029 |
12/12/2017 | 115.00p | 116.00p | 111.78p | 114.75p | 139812 |
11/12/2017 | 116.00p | 118.75p | 115.00p | 116.00p | 495467 |
08/12/2017 | 122.00p | 122.00p | 113.75p | 116.25p | 148719 |
07/12/2017 | 122.50p | 122.50p | 115.75p | 116.50p | 205692 |
06/12/2017 | 118.75p | 124.00p | 115.25p | 117.25p | 608132 |
05/12/2017 | 122.50p | 125.00p | 120.50p | 124.50p | 93423 |
04/12/2017 | 127.50p | 133.00p | 123.25p | 123.75p | 179899 |
01/12/2017 | 126.75p | 130.50p | 126.35p | 130.00p | 307137 |
30/11/2017 | 133.00p | 135.00p | 127.75p | 130.00p | 377593 |
29/11/2017 | 131.75p | 139.75p | 130.00p | 134.25p | 227676 |
28/11/2017 | 124.50p | 132.00p | 115.25p | 132.00p | 244991 |
27/11/2017 | 130.50p | 130.50p | 123.75p | 130.50p | 153065 |
24/11/2017 | 126.50p | 133.50p | 120.75p | 129.75p | 211402 |
23/11/2017 | 117.50p | 124.75p | 115.09p | 120.75p | 156586 |
22/11/2017 | 112.00p | 121.75p | 112.00p | 115.00p | 201662 |
21/11/2017 | 115.00p | 122.75p | 106.00p | 112.75p | 326218 |
20/11/2017 | 117.50p | 118.00p | 113.25p | 115.00p | 153310 |
17/11/2017 | 112.50p | 114.50p | 109.75p | 114.00p | 499028 |
16/11/2017 | 105.00p | 110.75p | 105.00p | 110.75p | 303526 |
15/11/2017 | 104.00p | 112.75p | 103.75p | 105.25p | 2518115 |
14/11/2017 | 105.00p | 106.00p | 101.75p | 105.00p | 643246 |
13/11/2017 | 100.75p | 104.50p | 100.25p | 103.50p | 285357 |
10/11/2017 | 105.25p | 107.00p | 98.00p | 104.50p | 705348 |
09/11/2017 | 105.75p | 110.75p | 105.00p | 109.00p | 432569 |
08/11/2017 | 105.25p | 110.10p | 105.00p | 105.50p | 186820 |
07/11/2017 | 106.75p | 112.75p | 106.75p | 108.75p | 49839 |
06/11/2017 | 115.75p | 115.75p | 105.50p | 112.00p | 490397 |
03/11/2017 | 110.50p | 111.00p | 109.50p | 110.50p | 84031 |
02/11/2017 | 110.00p | 111.00p | 109.97p | 110.00p | 95065 |
01/11/2017 | 109.25p | 113.75p | 109.25p | 110.25p | 167489 |
31/10/2017 | 110.00p | 114.00p | 110.00p | 110.00p | 105287 |
30/10/2017 | 113.75p | 114.50p | 109.25p | 112.00p | 120133 |
27/10/2017 | 112.75p | 115.25p | 109.84p | 111.75p | 225052 |
26/10/2017 | 109.75p | 113.25p | 109.75p | 110.75p | 99738 |
25/10/2017 | 109.00p | 111.75p | 108.50p | 110.25p | 1017298 |
24/10/2017 | 110.50p | 114.25p | 110.00p | 110.75p | 188853 |
23/10/2017 | 111.00p | 112.00p | 111.00p | 111.00p | 368822 |
20/10/2017 | 115.25p | 115.25p | 110.00p | 111.00p | 1848939 |
19/10/2017 | 114.50p | 114.75p | 111.00p | 112.00p | 254182 |
18/10/2017 | 112.00p | 113.25p | 111.00p | 111.00p | 394702 |
17/10/2017 | 112.00p | 116.09p | 110.00p | 111.00p | 539792 |
16/10/2017 | 113.75p | 115.00p | 112.00p | 113.50p | 312129 |
13/10/2017 | 111.00p | 114.75p | 111.00p | 111.25p | 92518 |
12/10/2017 | 111.00p | 115.25p | 111.00p | 115.00p | 151208 |
11/10/2017 | 110.00p | 113.50p | 110.00p | 111.50p | 109191 |
10/10/2017 | 111.50p | 113.00p | 108.00p | 111.50p | 294105 |
09/10/2017 | 111.25p | 112.75p | 109.75p | 110.25p | 187776 |
06/10/2017 | 113.50p | 113.50p | 109.75p | 113.50p | 14160 |
05/10/2017 | 110.00p | 112.50p | 109.00p | 112.00p | 276193 |
04/10/2017 | 115.00p | 115.00p | 109.00p | 111.50p | 139238 |
03/10/2017 | 110.50p | 115.00p | 109.75p | 110.00p | 131995 |
02/10/2017 | 110.00p | 113.25p | 110.00p | 112.00p | 62802 |
29/09/2017 | 109.50p | 113.50p | 108.50p | 111.50p | 73601 |
28/09/2017 | 112.25p | 112.25p | 109.50p | 109.50p | 53854 |
27/09/2017 | 111.75p | 113.75p | 109.50p | 111.25p | 54410 |
26/09/2017 | 115.25p | 116.75p | 111.25p | 112.00p | 223992 |
25/09/2017 | 111.75p | 117.25p | 110.00p | 117.25p | 349527 |
22/09/2017 | 116.25p | 117.75p | 107.50p | 111.50p | 839840 |
21/09/2017 | 112.75p | 115.75p | 111.00p | 111.00p | 13525 |
20/09/2017 | 115.50p | 116.50p | 111.00p | 113.00p | 20114 |
19/09/2017 | 121.00p | 121.00p | 112.25p | 112.25p | 73213 |
18/09/2017 | 114.25p | 118.00p | 114.25p | 117.50p | 69135 |
15/09/2017 | 113.75p | 120.50p | 112.75p | 117.00p | 957878 |
14/09/2017 | 115.00p | 115.00p | 111.00p | 112.25p | 68793 |
13/09/2017 | 115.00p | 115.00p | 111.25p | 112.50p | 56809 |
12/09/2017 | 114.00p | 116.50p | 113.00p | 114.00p | 211611 |
11/09/2017 | 118.00p | 118.00p | 115.00p | 115.00p | 78880 |
08/09/2017 | 111.25p | 117.75p | 111.25p | 116.50p | 52942 |
07/09/2017 | 122.50p | 122.50p | 111.75p | 115.50p | 80776 |
06/09/2017 | 121.50p | 121.50p | 115.75p | 118.00p | 105170 |
05/09/2017 | 118.00p | 118.00p | 115.00p | 116.25p | 58226 |
04/09/2017 | 115.25p | 115.25p | 112.25p | 113.00p | 217036 |
01/09/2017 | 113.50p | 115.00p | 111.25p | 113.00p | 77332 |
31/08/2017 | 110.25p | 115.50p | 109.25p | 115.50p | 141055 |
30/08/2017 | 114.75p | 114.75p | 109.50p | 111.00p | 82262 |
29/08/2017 | 110.75p | 113.75p | 109.00p | 109.75p | 79506 |
25/08/2017 | 112.00p | 114.75p | 110.75p | 112.00p | 48102 |
24/08/2017 | 117.25p | 117.50p | 112.00p | 112.25p | 60897 |
23/08/2017 | 113.00p | 114.50p | 112.00p | 112.75p | 56965 |
22/08/2017 | 112.75p | 115.00p | 112.00p | 113.75p | 82822 |
21/08/2017 | 112.75p | 118.75p | 112.25p | 114.50p | 544921 |
18/08/2017 | 116.75p | 116.75p | 114.00p | 115.50p | 195301 |
17/08/2017 | 119.00p | 119.00p | 114.25p | 118.50p | 431894 |
16/08/2017 | 113.75p | 117.75p | 113.75p | 116.75p | 129777 |
15/08/2017 | 111.00p | 117.00p | 111.00p | 117.00p | 49173 |
14/08/2017 | 116.00p | 118.50p | 116.00p | 116.50p | 77917 |
11/08/2017 | 117.00p | 118.00p | 114.75p | 117.25p | 98876 |
10/08/2017 | 118.75p | 119.00p | 117.00p | 118.00p | 54612 |
09/08/2017 | 117.50p | 119.00p | 117.50p | 117.75p | 87045 |
08/08/2017 | 120.00p | 120.00p | 117.00p | 118.00p | 532249 |
07/08/2017 | 117.75p | 118.50p | 117.00p | 117.00p | 81408 |
04/08/2017 | 118.50p | 119.50p | 118.25p | 118.50p | 53308 |
03/08/2017 | 121.50p | 128.25p | 117.00p | 118.00p | 218733 |
02/08/2017 | 117.25p | 119.25p | 117.25p | 119.00p | 103484 |
01/08/2017 | 119.50p | 119.50p | 118.50p | 119.50p | 91285 |
31/07/2017 | 117.00p | 118.50p | 117.00p | 117.75p | 170980 |
28/07/2017 | 119.00p | 120.00p | 116.25p | 117.00p | 252893 |
27/07/2017 | 118.50p | 119.50p | 118.00p | 118.25p | 79628 |
26/07/2017 | 119.25p | 120.00p | 118.00p | 118.00p | 130794 |
25/07/2017 | 124.00p | 124.00p | 118.50p | 118.50p | 67159 |
24/07/2017 | 119.00p | 119.75p | 116.25p | 118.75p | 128491 |
21/07/2017 | 122.75p | 122.75p | 118.25p | 120.00p | 258758 |
20/07/2017 | 119.75p | 121.75p | 118.75p | 119.00p | 139986 |
19/07/2017 | 122.00p | 122.00p | 119.00p | 119.50p | 313285 |
18/07/2017 | 127.00p | 127.00p | 118.25p | 119.00p | 404148 |
17/07/2017 | 122.00p | 125.00p | 121.25p | 121.50p | 192654 |
14/07/2017 | 119.25p | 122.00p | 117.25p | 120.50p | 64805 |
13/07/2017 | 119.00p | 121.25p | 117.75p | 120.00p | 59798 |
12/07/2017 | 118.75p | 118.75p | 116.00p | 117.00p | 150180 |
11/07/2017 | 116.50p | 119.25p | 116.50p | 118.00p | 159873 |
10/07/2017 | 120.00p | 120.00p | 116.50p | 118.00p | 107815 |
07/07/2017 | 115.00p | 120.25p | 115.00p | 120.25p | 204603 |
06/07/2017 | 115.00p | 119.00p | 115.00p | 118.50p | 76412 |
05/07/2017 | 116.50p | 120.25p | 116.00p | 118.00p | 67898 |
04/07/2017 | 115.00p | 121.50p | 115.00p | 117.75p | 103316 |
03/07/2017 | 115.00p | 122.00p | 115.00p | 115.00p | 517083 |
30/06/2017 | 115.00p | 120.50p | 115.00p | 116.25p | 301542 |
29/06/2017 | 124.00p | 124.00p | 115.00p | 115.00p | 690357 |
28/06/2017 | 117.50p | 124.00p | 117.50p | 120.00p | 1841037 |
27/06/2017 | 127.50p | 127.50p | 120.75p | 122.00p | 110367 |
26/06/2017 | 129.00p | 129.00p | 123.50p | 125.75p | 166073 |
23/06/2017 | 124.00p | 128.00p | 122.75p | 125.25p | 161293 |
22/06/2017 | 125.00p | 128.25p | 121.75p | 124.75p | 128615 |
21/06/2017 | 124.75p | 127.25p | 121.00p | 125.00p | 103420 |
20/06/2017 | 129.00p | 129.00p | 123.25p | 125.00p | 194968 |
19/06/2017 | 123.25p | 129.00p | 122.00p | 126.50p | 248928 |
16/06/2017 | 125.70p | 126.10p | 118.80p | 122.80p | 10531960 |
15/06/2017 | 125.90p | 127.39p | 121.60p | 122.90p | 2099978 |
14/06/2017 | 129.00p | 131.00p | 125.40p | 129.00p | 323281 |
13/06/2017 | 124.50p | 131.00p | 124.11p | 127.50p | 319127 |
12/06/2017 | 124.30p | 129.10p | 120.10p | 123.60p | 325512 |
09/06/2017 | 125.90p | 130.90p | 124.00p | 126.30p | 343215 |
08/06/2017 | 127.50p | 129.00p | 123.10p | 129.00p | 730676 |
07/06/2017 | 132.00p | 133.00p | 123.80p | 126.90p | 606136 |
06/06/2017 | 130.00p | 139.00p | 128.32p | 129.50p | 2526116 |
05/06/2017 | 144.40p | 145.00p | 137.20p | 145.00p | 395454 |
02/06/2017 | 145.00p | 145.00p | 142.30p | 145.00p | 180353 |
01/06/2017 | 143.00p | 145.00p | 142.44p | 145.00p | 505117 |
31/05/2017 | 143.00p | 144.07p | 137.40p | 144.00p | 814840 |
30/05/2017 | 145.30p | 145.30p | 140.10p | 142.00p | 1909505 |
26/05/2017 | 142.80p | 144.30p | 140.30p | 142.00p | 87362 |
25/05/2017 | 145.60p | 145.60p | 137.50p | 141.40p | 98188 |
24/05/2017 | 150.00p | 150.00p | 140.70p | 142.00p | 236919 |
23/05/2017 | 151.00p | 151.00p | 145.90p | 146.60p | 99699 |
22/05/2017 | 146.40p | 150.00p | 146.40p | 150.00p | 91630 |
19/05/2017 | 148.30p | 152.40p | 148.24p | 149.70p | 85718 |
18/05/2017 | 152.00p | 153.62p | 146.24p | 151.40p | 195360 |
17/05/2017 | 153.60p | 154.40p | 149.45p | 153.40p | 154078 |
16/05/2017 | 146.40p | 153.20p | 146.40p | 150.00p | 102263 |
15/05/2017 | 149.50p | 152.60p | 145.30p | 150.00p | 171967 |
12/05/2017 | 146.50p | 148.00p | 143.50p | 146.00p | 116979 |
11/05/2017 | 148.30p | 151.70p | 144.80p | 144.80p | 180842 |
10/05/2017 | 149.20p | 153.50p | 145.80p | 148.50p | 274110 |
09/05/2017 | 146.60p | 153.90p | 145.71p | 150.90p | 188784 |
08/05/2017 | 147.00p | 148.80p | 143.87p | 146.60p | 84070 |
05/05/2017 | 144.30p | 150.00p | 144.30p | 147.00p | 153423 |
04/05/2017 | 146.20p | 146.80p | 141.30p | 144.30p | 110287 |
03/05/2017 | 139.50p | 143.80p | 136.70p | 142.90p | 132153 |
02/05/2017 | 138.20p | 139.20p | 136.10p | 138.90p | 156165 |
28/04/2017 | 135.00p | 138.85p | 135.00p | 135.00p | 521234 |
27/04/2017 | 139.30p | 139.30p | 135.00p | 135.00p | 86141 |
26/04/2017 | 135.00p | 137.79p | 135.00p | 136.00p | 81638 |
25/04/2017 | 139.00p | 139.00p | 135.00p | 135.10p | 649483 |
24/04/2017 | 138.40p | 138.58p | 135.10p | 135.70p | 216901 |
*Close Price adjusted for both dividends and splits