Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 211.50p | 211.50p | 205.00p | 205.50p | 10080 |
16/11/2018 | 213.00p | 215.00p | 210.00p | 211.50p | 33100 |
15/11/2018 | 215.50p | 215.50p | 210.89p | 213.00p | 15425 |
14/11/2018 | 218.00p | 218.00p | 215.00p | 215.50p | 8104 |
13/11/2018 | 221.00p | 222.00p | 218.00p | 218.00p | 30429 |
12/11/2018 | 226.50p | 226.50p | 220.00p | 221.00p | 25975 |
09/11/2018 | 226.50p | 230.00p | 224.40p | 226.50p | 38460 |
08/11/2018 | 227.50p | 231.00p | 226.75p | 227.50p | 43664 |
07/11/2018 | 231.50p | 232.90p | 225.00p | 227.50p | 22975 |
06/11/2018 | 233.50p | 233.50p | 230.71p | 231.50p | 11494 |
05/11/2018 | 236.00p | 237.50p | 230.96p | 233.50p | 25885 |
02/11/2018 | 237.00p | 240.00p | 235.00p | 236.00p | 63362 |
01/11/2018 | 232.50p | 238.80p | 230.00p | 237.00p | 58899 |
31/10/2018 | 232.50p | 233.00p | 232.00p | 232.50p | 20574 |
30/10/2018 | 238.00p | 238.00p | 232.00p | 232.50p | 49815 |
29/10/2018 | 241.50p | 241.70p | 237.00p | 238.00p | 58458 |
26/10/2018 | 239.00p | 243.00p | 238.25p | 241.50p | 73090 |
25/10/2018 | 245.00p | 247.00p | 235.00p | 238.00p | 83172 |
24/10/2018 | 247.50p | 250.00p | 245.70p | 247.00p | 24369 |
23/10/2018 | 248.00p | 250.00p | 245.00p | 247.50p | 55354 |
22/10/2018 | 248.00p | 249.60p | 246.03p | 248.00p | 57076 |
19/10/2018 | 252.00p | 253.25p | 246.00p | 248.00p | 60622 |
18/10/2018 | 254.50p | 254.50p | 251.00p | 252.00p | 40282 |
17/10/2018 | 255.50p | 257.20p | 251.35p | 254.50p | 15199 |
16/10/2018 | 258.50p | 261.00p | 253.50p | 255.50p | 51520 |
15/10/2018 | 257.50p | 262.00p | 256.00p | 257.00p | 63194 |
12/10/2018 | 234.00p | 263.45p | 231.22p | 257.50p | 211011 |
11/10/2018 | 235.50p | 237.55p | 225.00p | 228.00p | 143017 |
10/10/2018 | 245.00p | 250.00p | 236.08p | 239.00p | 60785 |
09/10/2018 | 245.50p | 245.50p | 240.00p | 242.50p | 71636 |
08/10/2018 | 248.50p | 250.00p | 245.02p | 245.50p | 59545 |
05/10/2018 | 257.50p | 257.50p | 247.08p | 248.50p | 79320 |
04/10/2018 | 257.50p | 257.50p | 255.00p | 257.50p | 14142 |
03/10/2018 | 258.50p | 258.50p | 255.60p | 257.50p | 271367 |
02/10/2018 | 258.50p | 260.00p | 255.50p | 258.50p | 159419 |
01/10/2018 | 257.50p | 260.16p | 255.50p | 258.50p | 58606 |
28/09/2018 | 258.00p | 259.28p | 257.00p | 258.00p | 14200 |
27/09/2018 | 250.50p | 259.50p | 247.55p | 258.00p | 99254 |
26/09/2018 | 254.50p | 260.00p | 234.60p | 250.50p | 344018 |
25/09/2018 | 254.50p | 265.00p | 254.50p | 257.50p | 157961 |
24/09/2018 | 244.00p | 255.00p | 244.00p | 253.00p | 69013 |
21/09/2018 | 234.50p | 248.00p | 234.50p | 244.00p | 48690 |
20/09/2018 | 229.50p | 236.00p | 229.50p | 234.00p | 18910 |
19/09/2018 | 223.50p | 231.95p | 223.50p | 229.50p | 72251 |
18/09/2018 | 222.50p | 227.00p | 221.80p | 223.50p | 12693 |
17/09/2018 | 217.50p | 222.50p | 217.50p | 222.50p | 47845 |
14/09/2018 | 214.00p | 218.87p | 214.00p | 217.50p | 31589 |
13/09/2018 | 214.00p | 215.86p | 213.60p | 214.00p | 29014 |
12/09/2018 | 212.50p | 215.00p | 212.00p | 214.00p | 10816 |
11/09/2018 | 211.00p | 211.00p | 210.33p | 211.00p | 16199 |
10/09/2018 | 212.00p | 212.00p | 208.50p | 211.00p | 151026 |
07/09/2018 | 212.00p | 212.56p | 210.00p | 212.00p | 10265 |
06/09/2018 | 212.00p | 212.56p | 210.40p | 212.00p | 23637 |
05/09/2018 | 217.50p | 218.20p | 210.44p | 212.00p | 98428 |
04/09/2018 | 216.50p | 218.20p | 215.00p | 217.50p | 14007 |
03/09/2018 | 216.50p | 218.00p | 215.00p | 216.50p | 28793 |
31/08/2018 | 215.00p | 217.00p | 215.00p | 216.00p | 15867 |
30/08/2018 | 212.50p | 217.00p | 212.50p | 215.00p | 19416 |
29/08/2018 | 212.50p | 215.00p | 210.50p | 212.50p | 58198 |
28/08/2018 | 208.00p | 214.70p | 208.00p | 212.50p | 46519 |
24/08/2018 | 208.00p | 208.45p | 206.80p | 208.00p | 12106 |
23/08/2018 | 208.00p | 208.00p | 206.00p | 208.00p | 195654 |
22/08/2018 | 208.00p | 208.96p | 206.00p | 208.00p | 59034 |
21/08/2018 | 208.00p | 208.45p | 207.35p | 208.00p | 77308 |
20/08/2018 | 207.50p | 209.00p | 206.25p | 208.00p | 134430 |
17/08/2018 | 202.50p | 210.00p | 202.50p | 207.50p | 44913 |
16/08/2018 | 202.50p | 203.50p | 202.50p | 202.50p | 55785 |
15/08/2018 | 212.50p | 212.50p | 200.00p | 202.50p | 213325 |
14/08/2018 | 224.50p | 224.50p | 212.00p | 213.50p | 168485 |
13/08/2018 | 232.50p | 235.00p | 224.15p | 224.50p | 130072 |
10/08/2018 | 232.50p | 232.50p | 230.50p | 232.50p | 10442 |
09/08/2018 | 232.50p | 235.00p | 230.00p | 235.00p | 28476 |
08/08/2018 | 234.00p | 235.00p | 230.00p | 232.50p | 66705 |
07/08/2018 | 235.00p | 235.00p | 232.00p | 234.00p | 18238 |
06/08/2018 | 235.50p | 235.50p | 233.00p | 235.00p | 104867 |
03/08/2018 | 235.50p | 238.00p | 233.00p | 235.50p | 5357 |
02/08/2018 | 239.00p | 240.00p | 233.00p | 235.00p | 71564 |
01/08/2018 | 239.00p | 242.00p | 238.00p | 239.00p | 27313 |
31/07/2018 | 238.50p | 246.09p | 238.50p | 239.00p | 44549 |
30/07/2018 | 238.50p | 240.60p | 238.33p | 238.50p | 14939 |
27/07/2018 | 237.50p | 242.00p | 237.20p | 238.50p | 49055 |
26/07/2018 | 237.50p | 240.00p | 237.00p | 237.50p | 14720 |
25/07/2018 | 237.50p | 240.00p | 235.00p | 237.50p | 9986 |
24/07/2018 | 237.50p | 241.02p | 235.00p | 237.50p | 53725 |
23/07/2018 | 238.50p | 240.00p | 237.50p | 237.50p | 26060 |
20/07/2018 | 238.00p | 238.80p | 237.25p | 238.50p | 26299 |
19/07/2018 | 237.00p | 239.50p | 234.60p | 238.50p | 107356 |
18/07/2018 | 237.00p | 237.60p | 234.60p | 237.00p | 37318 |
17/07/2018 | 235.50p | 240.00p | 234.00p | 237.00p | 42231 |
16/07/2018 | 240.00p | 240.00p | 231.97p | 234.50p | 65134 |
13/07/2018 | 245.50p | 245.50p | 235.00p | 245.00p | 71665 |
12/07/2018 | 247.50p | 247.50p | 243.00p | 245.50p | 5854 |
11/07/2018 | 251.00p | 251.00p | 244.00p | 247.50p | 56520 |
10/07/2018 | 255.00p | 257.60p | 250.60p | 253.00p | 25560 |
09/07/2018 | 254.00p | 258.00p | 252.70p | 255.00p | 126914 |
06/07/2018 | 251.00p | 251.32p | 246.40p | 249.50p | 27340 |
05/07/2018 | 252.50p | 255.00p | 250.00p | 250.00p | 78223 |
04/07/2018 | 252.50p | 255.00p | 252.00p | 255.00p | 24898 |
03/07/2018 | 251.00p | 254.98p | 251.00p | 252.50p | 206366 |
02/07/2018 | 251.00p | 252.75p | 249.00p | 251.00p | 19609 |
29/06/2018 | 251.50p | 253.75p | 251.00p | 251.00p | 14108 |
28/06/2018 | 252.50p | 254.00p | 251.00p | 251.50p | 28332 |
27/06/2018 | 249.50p | 255.00p | 249.50p | 252.50p | 87931 |
26/06/2018 | 249.50p | 252.00p | 246.25p | 248.50p | 50672 |
25/06/2018 | 251.50p | 251.50p | 247.00p | 249.50p | 53054 |
22/06/2018 | 251.50p | 252.90p | 250.30p | 251.50p | 12424 |
21/06/2018 | 251.50p | 252.50p | 250.02p | 251.50p | 27965 |
20/06/2018 | 251.50p | 253.00p | 250.00p | 251.50p | 44537 |
19/06/2018 | 251.50p | 252.50p | 250.45p | 251.50p | 43705 |
18/06/2018 | 252.50p | 254.00p | 250.00p | 251.50p | 33640 |
15/06/2018 | 256.50p | 257.00p | 252.50p | 252.50p | 87618 |
14/06/2018 | 256.50p | 257.00p | 256.00p | 256.50p | 28888 |
13/06/2018 | 256.50p | 257.00p | 256.32p | 256.50p | 19425 |
12/06/2018 | 257.00p | 259.97p | 256.50p | 256.50p | 48796 |
11/06/2018 | 257.00p | 258.00p | 256.00p | 257.00p | 196599 |
08/06/2018 | 259.00p | 260.00p | 257.00p | 257.00p | 69446 |
07/06/2018 | 258.50p | 262.00p | 258.50p | 260.00p | 143375 |
06/06/2018 | 244.00p | 262.00p | 244.00p | 258.50p | 228961 |
05/06/2018 | 243.00p | 246.00p | 242.50p | 244.00p | 109838 |
04/06/2018 | 240.00p | 244.00p | 239.00p | 243.00p | 85457 |
01/06/2018 | 239.50p | 243.50p | 238.00p | 239.50p | 91974 |
31/05/2018 | 238.50p | 239.64p | 237.00p | 238.50p | 15827 |
30/05/2018 | 240.00p | 240.00p | 237.00p | 238.50p | 34816 |
29/05/2018 | 242.50p | 242.50p | 238.00p | 240.00p | 86130 |
25/05/2018 | 242.50p | 244.00p | 240.00p | 242.50p | 41163 |
24/05/2018 | 242.50p | 245.00p | 240.00p | 242.50p | 44569 |
23/05/2018 | 241.50p | 245.00p | 239.40p | 241.50p | 58974 |
22/05/2018 | 241.50p | 242.76p | 239.40p | 241.50p | 92209 |
21/05/2018 | 240.50p | 241.00p | 235.00p | 241.00p | 35478 |
18/05/2018 | 241.50p | 242.00p | 237.50p | 242.00p | 55882 |
17/05/2018 | 240.50p | 243.98p | 238.25p | 241.50p | 58971 |
16/05/2018 | 241.00p | 245.00p | 238.25p | 240.50p | 2788 |
15/05/2018 | 241.00p | 245.00p | 238.44p | 241.00p | 48999 |
14/05/2018 | 239.50p | 243.00p | 238.00p | 241.00p | 15035 |
11/05/2018 | 239.50p | 243.00p | 236.72p | 239.50p | 57332 |
10/05/2018 | 239.50p | 240.50p | 236.00p | 236.00p | 67851 |
09/05/2018 | 241.50p | 241.50p | 236.00p | 238.50p | 56728 |
08/05/2018 | 247.50p | 250.00p | 240.00p | 241.50p | 277541 |
04/05/2018 | 247.50p | 250.00p | 247.50p | 247.50p | 35311 |
03/05/2018 | 251.00p | 255.00p | 246.00p | 247.50p | 90779 |
02/05/2018 | 253.50p | 255.00p | 250.00p | 251.00p | 51173 |
01/05/2018 | 253.50p | 254.98p | 252.25p | 253.50p | 36427 |
30/04/2018 | 250.00p | 255.00p | 250.00p | 253.00p | 107937 |
27/04/2018 | 252.50p | 255.00p | 250.00p | 250.00p | 74180 |
26/04/2018 | 252.50p | 254.75p | 252.00p | 252.50p | 37953 |
25/04/2018 | 247.50p | 254.65p | 247.10p | 252.50p | 76247 |
24/04/2018 | 244.50p | 260.00p | 244.50p | 247.50p | 89818 |
23/04/2018 | 239.00p | 251.72p | 239.00p | 244.50p | 146304 |
20/04/2018 | 230.00p | 240.00p | 230.00p | 235.50p | 112987 |
19/04/2018 | 222.50p | 232.70p | 221.00p | 230.00p | 75877 |
18/04/2018 | 218.50p | 225.00p | 218.50p | 222.50p | 35902 |
17/04/2018 | 218.50p | 222.00p | 215.00p | 218.50p | 199283 |
16/04/2018 | 218.50p | 221.00p | 218.50p | 218.50p | 16799 |
13/04/2018 | 221.00p | 221.20p | 215.00p | 218.50p | 22467 |
12/04/2018 | 222.00p | 223.80p | 219.00p | 221.00p | 102282 |
11/04/2018 | 213.50p | 224.00p | 213.50p | 223.00p | 91962 |
10/04/2018 | 213.50p | 216.00p | 211.00p | 213.50p | 34385 |
09/04/2018 | 214.50p | 216.76p | 213.00p | 213.00p | 41475 |
06/04/2018 | 215.50p | 215.95p | 214.50p | 214.50p | 48990 |
05/04/2018 | 215.50p | 220.00p | 212.70p | 215.50p | 34833 |
04/04/2018 | 214.50p | 217.93p | 211.00p | 215.50p | 52591 |
03/04/2018 | 213.00p | 215.00p | 212.50p | 213.50p | 82714 |
29/03/2018 | 212.50p | 212.91p | 210.00p | 212.50p | 58251 |
28/03/2018 | 212.50p | 212.50p | 210.00p | 210.00p | 70966 |
27/03/2018 | 212.50p | 214.20p | 210.00p | 212.50p | 41456 |
26/03/2018 | 212.50p | 214.00p | 210.00p | 212.50p | 39929 |
23/03/2018 | 212.50p | 212.50p | 210.00p | 212.50p | 118789 |
22/03/2018 | 211.50p | 213.00p | 210.00p | 211.50p | 322648 |
21/03/2018 | 211.50p | 211.50p | 210.00p | 211.50p | 39072 |
20/03/2018 | 211.50p | 212.40p | 211.00p | 211.50p | 30191 |
19/03/2018 | 211.50p | 212.50p | 211.00p | 211.50p | 35160 |
16/03/2018 | 212.50p | 216.00p | 210.00p | 210.00p | 62796 |
15/03/2018 | 217.50p | 218.75p | 211.00p | 216.00p | 109238 |
14/03/2018 | 220.50p | 221.75p | 214.00p | 217.50p | 64043 |
13/03/2018 | 215.00p | 225.00p | 215.00p | 220.50p | 118701 |
12/03/2018 | 209.00p | 219.40p | 206.00p | 215.00p | 71114 |
09/03/2018 | 209.00p | 211.90p | 207.00p | 211.00p | 51052 |
08/03/2018 | 205.50p | 211.90p | 205.50p | 209.00p | 95307 |
07/03/2018 | 197.50p | 210.00p | 197.50p | 205.00p | 150729 |
06/03/2018 | 197.50p | 199.60p | 195.00p | 195.00p | 26497 |
05/03/2018 | 197.50p | 199.70p | 197.00p | 197.50p | 17882 |
02/03/2018 | 197.50p | 199.70p | 195.50p | 197.50p | 49857 |
01/03/2018 | 198.50p | 200.00p | 197.50p | 197.50p | 60334 |
28/02/2018 | 198.50p | 199.82p | 197.00p | 198.50p | 33760 |
27/02/2018 | 198.50p | 198.75p | 197.00p | 198.50p | 31100 |
26/02/2018 | 198.00p | 198.50p | 197.00p | 198.50p | 21367 |
23/02/2018 | 197.50p | 199.25p | 196.25p | 198.00p | 45917 |
22/02/2018 | 198.50p | 199.00p | 196.00p | 197.50p | 25453 |
21/02/2018 | 198.50p | 201.00p | 196.00p | 198.50p | 34903 |
20/02/2018 | 199.00p | 200.25p | 198.50p | 198.50p | 27764 |
19/02/2018 | 191.00p | 202.00p | 191.00p | 199.00p | 153440 |
16/02/2018 | 191.00p | 191.80p | 190.25p | 191.00p | 21427 |
15/02/2018 | 191.00p | 192.00p | 190.00p | 191.00p | 17554 |
14/02/2018 | 191.00p | 191.80p | 190.00p | 191.00p | 41346 |
13/02/2018 | 191.00p | 191.00p | 190.00p | 191.00p | 42977 |
12/02/2018 | 191.00p | 191.00p | 190.00p | 191.00p | 32104 |
09/02/2018 | 191.00p | 191.00p | 190.00p | 190.50p | 68836 |
08/02/2018 | 190.00p | 193.62p | 189.15p | 191.00p | 50087 |
07/02/2018 | 188.00p | 191.74p | 187.40p | 191.00p | 141497 |
06/02/2018 | 185.50p | 188.00p | 182.35p | 188.00p | 131974 |
*Close Price adjusted for both dividends and splits