Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 128.00p | 131.50p | 128.00p | 128.50p | 70070 |
29/10/2018 | 128.94p | 130.08p | 128.63p | 129.25p | 64028 |
26/10/2018 | 130.00p | 132.06p | 128.00p | 129.00p | 46337 |
25/10/2018 | 132.00p | 132.23p | 129.17p | 132.00p | 101751 |
24/10/2018 | 132.50p | 132.94p | 129.50p | 129.50p | 107572 |
23/10/2018 | 131.50p | 133.50p | 130.50p | 130.50p | 93193 |
22/10/2018 | 133.68p | 133.68p | 132.50p | 132.75p | 16363 |
19/10/2018 | 136.00p | 136.00p | 132.00p | 133.00p | 38513 |
18/10/2018 | 132.50p | 134.50p | 132.50p | 133.75p | 34632 |
17/10/2018 | 132.50p | 134.25p | 132.50p | 133.75p | 67925 |
16/10/2018 | 133.50p | 135.95p | 132.00p | 133.00p | 159939 |
15/10/2018 | 136.50p | 136.50p | 133.00p | 136.50p | 33453 |
12/10/2018 | 134.00p | 137.00p | 133.00p | 135.50p | 272748 |
11/10/2018 | 135.00p | 136.78p | 133.00p | 133.00p | 205080 |
10/10/2018 | 134.50p | 137.00p | 134.50p | 134.50p | 158783 |
09/10/2018 | 135.00p | 137.00p | 135.00p | 136.00p | 31414 |
08/10/2018 | 134.50p | 136.28p | 134.50p | 134.50p | 18820 |
05/10/2018 | 136.00p | 137.50p | 135.00p | 136.00p | 194521 |
04/10/2018 | 136.50p | 137.60p | 135.00p | 135.00p | 1515418 |
03/10/2018 | 137.00p | 137.50p | 136.50p | 137.50p | 132188 |
02/10/2018 | 137.00p | 137.72p | 136.75p | 137.00p | 59935 |
01/10/2018 | 136.50p | 137.50p | 136.50p | 136.50p | 107550 |
28/09/2018 | 139.00p | 139.00p | 136.50p | 136.50p | 20514 |
27/09/2018 | 136.50p | 138.50p | 136.50p | 138.00p | 421698 |
26/09/2018 | 137.00p | 138.50p | 136.00p | 136.50p | 55412 |
25/09/2018 | 136.00p | 138.00p | 136.00p | 136.00p | 177881 |
24/09/2018 | 136.50p | 137.37p | 135.00p | 136.50p | 114561 |
21/09/2018 | 137.50p | 137.63p | 136.80p | 137.00p | 706028 |
20/09/2018 | 137.50p | 137.50p | 136.50p | 136.50p | 393209 |
19/09/2018 | 138.00p | 138.00p | 136.50p | 136.50p | 1111424 |
18/09/2018 | 139.00p | 139.00p | 136.50p | 137.00p | 528633 |
17/09/2018 | 139.00p | 139.00p | 136.50p | 136.50p | 119816 |
14/09/2018 | 137.00p | 137.95p | 136.50p | 137.50p | 58742 |
13/09/2018 | 136.50p | 138.50p | 136.50p | 137.25p | 10398 |
12/09/2018 | 136.50p | 138.50p | 136.50p | 136.50p | 32257 |
11/09/2018 | 136.50p | 138.00p | 136.50p | 138.00p | 19601 |
10/09/2018 | 137.00p | 137.71p | 136.50p | 136.75p | 92898 |
07/09/2018 | 139.00p | 139.00p | 135.50p | 138.50p | 113268 |
06/09/2018 | 139.00p | 139.00p | 137.00p | 137.00p | 21149 |
05/09/2018 | 138.00p | 139.00p | 137.00p | 137.00p | 41538 |
04/09/2018 | 137.00p | 139.00p | 137.00p | 138.00p | 510640 |
03/09/2018 | 138.50p | 139.00p | 137.00p | 138.00p | 36968 |
31/08/2018 | 139.00p | 139.00p | 137.00p | 137.00p | 49242 |
30/08/2018 | 138.50p | 138.50p | 136.50p | 136.50p | 40510 |
29/08/2018 | 139.00p | 139.00p | 136.00p | 136.00p | 36606 |
28/08/2018 | 135.00p | 138.00p | 134.29p | 136.25p | 52677 |
24/08/2018 | 138.00p | 138.00p | 134.16p | 135.25p | 109829 |
23/08/2018 | 134.00p | 136.07p | 134.00p | 134.00p | 15482 |
22/08/2018 | 138.50p | 140.00p | 138.00p | 138.00p | 104402 |
21/08/2018 | 138.50p | 139.00p | 138.00p | 139.00p | 148574 |
20/08/2018 | 139.50p | 139.50p | 137.82p | 138.50p | 95286 |
17/08/2018 | 137.06p | 139.65p | 137.06p | 137.25p | 99916 |
16/08/2018 | 138.00p | 138.00p | 136.50p | 136.50p | 84071 |
15/08/2018 | 137.00p | 138.00p | 136.50p | 137.00p | 326427 |
14/08/2018 | 137.00p | 137.82p | 136.00p | 137.25p | 231116 |
13/08/2018 | 135.00p | 137.50p | 135.00p | 136.25p | 75085 |
10/08/2018 | 134.50p | 136.00p | 134.42p | 135.00p | 74293 |
09/08/2018 | 135.50p | 135.50p | 134.32p | 134.75p | 125582 |
08/08/2018 | 136.00p | 136.50p | 134.00p | 135.25p | 36071 |
07/08/2018 | 136.00p | 136.50p | 135.00p | 135.00p | 62132 |
06/08/2018 | 136.00p | 136.00p | 134.50p | 136.00p | 47459 |
03/08/2018 | 135.00p | 136.00p | 133.02p | 136.00p | 284614 |
02/08/2018 | 133.00p | 136.00p | 133.00p | 133.00p | 35518 |
01/08/2018 | 135.50p | 136.00p | 133.00p | 133.00p | 54277 |
31/07/2018 | 134.50p | 136.00p | 132.50p | 134.50p | 64892 |
30/07/2018 | 133.00p | 133.72p | 132.00p | 132.75p | 22754 |
27/07/2018 | 133.00p | 133.72p | 133.00p | 133.50p | 17025 |
26/07/2018 | 134.00p | 134.00p | 132.00p | 133.00p | 41534 |
25/07/2018 | 134.50p | 134.50p | 133.50p | 134.50p | 22979 |
24/07/2018 | 133.50p | 135.50p | 133.00p | 135.50p | 68958 |
23/07/2018 | 135.50p | 135.50p | 132.00p | 133.50p | 59971 |
20/07/2018 | 133.50p | 134.33p | 132.50p | 133.50p | 74480 |
19/07/2018 | 133.50p | 135.00p | 132.00p | 133.50p | 129116 |
18/07/2018 | 133.00p | 135.50p | 133.00p | 133.00p | 156945 |
17/07/2018 | 133.50p | 134.00p | 133.00p | 133.00p | 198139 |
16/07/2018 | 134.50p | 135.50p | 133.50p | 133.50p | 242021 |
13/07/2018 | 133.50p | 135.40p | 133.00p | 134.25p | 178489 |
12/07/2018 | 134.00p | 135.00p | 132.04p | 133.50p | 112661 |
11/07/2018 | 134.00p | 134.00p | 132.00p | 133.00p | 101021 |
10/07/2018 | 135.00p | 136.50p | 132.00p | 134.00p | 103873 |
09/07/2018 | 132.00p | 133.99p | 131.50p | 133.00p | 393091 |
06/07/2018 | 133.50p | 135.00p | 132.00p | 132.50p | 295815 |
05/07/2018 | 133.50p | 135.27p | 133.00p | 133.50p | 54693 |
04/07/2018 | 135.00p | 135.00p | 133.00p | 135.00p | 69960 |
03/07/2018 | 136.00p | 136.00p | 133.00p | 134.00p | 210752 |
02/07/2018 | 136.50p | 137.00p | 135.00p | 135.50p | 94632 |
29/06/2018 | 138.00p | 138.00p | 134.50p | 134.50p | 165468 |
28/06/2018 | 137.00p | 137.00p | 135.00p | 137.00p | 235069 |
27/06/2018 | 133.50p | 137.00p | 133.50p | 135.50p | 1513400 |
26/06/2018 | 134.50p | 136.60p | 133.50p | 134.50p | 237220 |
25/06/2018 | 135.00p | 136.95p | 135.00p | 136.25p | 107296 |
22/06/2018 | 138.00p | 138.00p | 134.00p | 134.00p | 81517 |
21/06/2018 | 138.00p | 138.00p | 134.00p | 134.00p | 35489 |
20/06/2018 | 135.50p | 137.48p | 134.00p | 135.50p | 369659 |
19/06/2018 | 135.00p | 138.00p | 133.50p | 138.00p | 100950 |
18/06/2018 | 139.00p | 139.00p | 135.00p | 136.50p | 84920 |
15/06/2018 | 137.00p | 138.80p | 135.00p | 137.00p | 94450 |
14/06/2018 | 137.00p | 137.00p | 133.00p | 137.00p | 56507 |
13/06/2018 | 133.00p | 135.33p | 133.00p | 135.00p | 65236 |
12/06/2018 | 133.00p | 135.33p | 133.00p | 133.00p | 13057 |
11/06/2018 | 134.00p | 136.00p | 133.00p | 133.00p | 183296 |
08/06/2018 | 134.00p | 136.97p | 134.00p | 135.00p | 8782 |
07/06/2018 | 135.00p | 137.74p | 133.00p | 135.00p | 72227 |
06/06/2018 | 133.00p | 135.25p | 133.00p | 135.00p | 78133 |
05/06/2018 | 133.00p | 135.59p | 133.00p | 133.00p | 36447 |
04/06/2018 | 132.50p | 134.25p | 131.44p | 134.25p | 29045 |
01/06/2018 | 131.00p | 133.00p | 131.00p | 133.00p | 25325 |
31/05/2018 | 133.50p | 134.00p | 131.00p | 132.50p | 51463 |
30/05/2018 | 134.00p | 134.00p | 131.00p | 132.50p | 173897 |
29/05/2018 | 134.00p | 135.00p | 132.50p | 132.50p | 49876 |
25/05/2018 | 135.00p | 136.50p | 134.00p | 136.50p | 71214 |
24/05/2018 | 135.00p | 136.00p | 134.00p | 134.00p | 132183 |
23/05/2018 | 137.50p | 137.50p | 135.00p | 135.75p | 60814 |
22/05/2018 | 138.00p | 138.00p | 136.00p | 138.00p | 59849 |
21/05/2018 | 137.00p | 138.00p | 136.50p | 138.00p | 190592 |
18/05/2018 | 138.00p | 138.00p | 137.00p | 138.00p | 163568 |
17/05/2018 | 139.00p | 139.85p | 137.55p | 138.50p | 64151 |
16/05/2018 | 139.00p | 139.00p | 137.60p | 139.00p | 85235 |
15/05/2018 | 139.00p | 139.00p | 137.85p | 138.00p | 346527 |
14/05/2018 | 140.00p | 140.00p | 137.85p | 139.00p | 139544 |
11/05/2018 | 139.50p | 140.00p | 137.50p | 138.50p | 104846 |
10/05/2018 | 139.00p | 141.00p | 137.50p | 139.00p | 153340 |
09/05/2018 | 138.56p | 139.00p | 137.74p | 138.25p | 96665 |
08/05/2018 | 137.50p | 139.46p | 137.00p | 138.25p | 252487 |
04/05/2018 | 140.50p | 141.50p | 137.50p | 137.50p | 10777 |
03/05/2018 | 139.50p | 139.50p | 138.00p | 138.25p | 40080 |
02/05/2018 | 138.00p | 140.00p | 137.50p | 139.75p | 69676 |
01/05/2018 | 137.50p | 140.87p | 137.00p | 138.25p | 96675 |
30/04/2018 | 137.00p | 140.96p | 137.00p | 138.00p | 89280 |
27/04/2018 | 138.00p | 139.00p | 136.50p | 138.50p | 511986 |
26/04/2018 | 139.00p | 139.68p | 137.00p | 139.00p | 334684 |
25/04/2018 | 137.00p | 139.34p | 137.00p | 137.00p | 35548 |
24/04/2018 | 141.00p | 141.00p | 137.50p | 140.00p | 97253 |
23/04/2018 | 137.00p | 141.05p | 137.00p | 137.00p | 48512 |
20/04/2018 | 137.00p | 141.00p | 137.00p | 139.00p | 103105 |
19/04/2018 | 140.00p | 142.00p | 138.00p | 141.00p | 60734 |
18/04/2018 | 140.00p | 142.00p | 137.00p | 142.00p | 389879 |
17/04/2018 | 136.83p | 140.44p | 136.83p | 139.00p | 87649 |
16/04/2018 | 141.00p | 141.00p | 136.00p | 140.50p | 85776 |
13/04/2018 | 139.00p | 140.67p | 137.00p | 139.00p | 331617 |
12/04/2018 | 140.00p | 142.00p | 138.00p | 140.00p | 65603 |
11/04/2018 | 142.00p | 142.00p | 138.00p | 142.00p | 98178 |
10/04/2018 | 139.00p | 140.55p | 137.50p | 139.00p | 88322 |
09/04/2018 | 136.00p | 141.00p | 136.00p | 139.00p | 69706 |
06/04/2018 | 141.00p | 141.00p | 136.00p | 137.00p | 153579 |
05/04/2018 | 138.00p | 140.45p | 135.04p | 140.00p | 152604 |
04/04/2018 | 134.00p | 138.00p | 131.33p | 135.00p | 1094093 |
03/04/2018 | 132.00p | 134.00p | 128.34p | 134.00p | 272647 |
29/03/2018 | 134.00p | 138.15p | 130.00p | 130.00p | 119972 |
28/03/2018 | 135.81p | 139.70p | 135.81p | 137.50p | 34967 |
27/03/2018 | 136.00p | 140.00p | 135.00p | 140.00p | 65046 |
26/03/2018 | 135.00p | 140.00p | 135.00p | 140.00p | 43862 |
23/03/2018 | 136.00p | 139.80p | 135.00p | 138.00p | 57506 |
22/03/2018 | 139.00p | 139.00p | 135.50p | 138.00p | 106798 |
21/03/2018 | 138.00p | 142.46p | 138.00p | 139.00p | 132432 |
20/03/2018 | 138.50p | 142.50p | 138.00p | 142.50p | 33633 |
19/03/2018 | 138.00p | 142.50p | 138.00p | 138.00p | 77618 |
16/03/2018 | 142.50p | 142.50p | 136.45p | 142.50p | 120030 |
15/03/2018 | 139.00p | 139.00p | 134.00p | 138.50p | 85265 |
14/03/2018 | 138.00p | 142.00p | 138.00p | 140.00p | 21825 |
13/03/2018 | 137.50p | 141.50p | 137.50p | 141.50p | 55571 |
12/03/2018 | 139.00p | 140.96p | 139.00p | 140.00p | 32754 |
09/03/2018 | 137.50p | 140.45p | 137.14p | 139.00p | 149486 |
08/03/2018 | 136.50p | 139.86p | 136.50p | 136.50p | 32725 |
07/03/2018 | 141.00p | 141.00p | 136.64p | 138.25p | 10852 |
06/03/2018 | 140.00p | 140.90p | 135.25p | 139.00p | 103647 |
05/03/2018 | 140.00p | 141.00p | 136.20p | 140.50p | 68983 |
02/03/2018 | 136.50p | 140.95p | 136.50p | 136.50p | 35787 |
01/03/2018 | 139.50p | 142.00p | 139.00p | 142.00p | 56983 |
28/02/2018 | 142.00p | 142.00p | 139.00p | 139.00p | 25157 |
27/02/2018 | 137.00p | 141.00p | 137.00p | 139.00p | 8133 |
26/02/2018 | 137.00p | 141.00p | 137.00p | 139.00p | 36904 |
23/02/2018 | 137.00p | 139.25p | 137.00p | 139.00p | 52385 |
22/02/2018 | 138.00p | 142.00p | 137.15p | 142.00p | 70933 |
21/02/2018 | 138.00p | 140.65p | 137.00p | 139.00p | 92665 |
20/02/2018 | 139.50p | 142.50p | 139.50p | 139.50p | 62439 |
19/02/2018 | 141.00p | 143.00p | 139.50p | 143.00p | 28421 |
16/02/2018 | 141.50p | 142.00p | 138.00p | 141.50p | 62488 |
15/02/2018 | 141.00p | 142.39p | 138.00p | 139.50p | 58361 |
14/02/2018 | 139.50p | 142.46p | 139.50p | 139.50p | 32397 |
13/02/2018 | 140.50p | 143.77p | 138.50p | 140.00p | 161634 |
12/02/2018 | 142.00p | 143.96p | 139.50p | 139.50p | 66701 |
09/02/2018 | 140.00p | 143.96p | 140.00p | 140.00p | 16464 |
08/02/2018 | 145.00p | 145.00p | 140.00p | 140.00p | 24819 |
07/02/2018 | 145.00p | 145.44p | 141.00p | 142.00p | 107726 |
06/02/2018 | 142.00p | 146.40p | 141.00p | 142.00p | 51537 |
05/02/2018 | 142.50p | 148.00p | 142.50p | 148.00p | 41755 |
02/02/2018 | 143.50p | 147.50p | 143.50p | 147.50p | 45058 |
01/02/2018 | 143.49p | 147.00p | 143.04p | 145.25p | 46438 |
31/01/2018 | 146.00p | 147.50p | 141.70p | 147.50p | 77364 |
30/01/2018 | 147.00p | 147.98p | 142.00p | 142.00p | 101592 |
29/01/2018 | 148.00p | 148.00p | 144.15p | 148.00p | 12519 |
26/01/2018 | 147.50p | 147.50p | 144.05p | 147.25p | 55280 |
25/01/2018 | 149.00p | 149.50p | 145.00p | 147.50p | 107247 |
24/01/2018 | 146.50p | 148.00p | 143.54p | 147.00p | 29553 |
23/01/2018 | 143.50p | 147.00p | 143.00p | 147.00p | 47042 |
22/01/2018 | 145.50p | 148.00p | 143.00p | 144.00p | 67022 |
19/01/2018 | 146.50p | 148.48p | 145.00p | 145.50p | 21313 |
18/01/2018 | 146.50p | 148.48p | 146.50p | 146.50p | 31140 |
17/01/2018 | 147.00p | 148.71p | 146.50p | 148.00p | 88248 |
*Close Price adjusted for both dividends and splits