Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2018 | 225.50p | 226.20p | 223.10p | 225.50p | 5772 |
13/02/2018 | 225.50p | 225.50p | 223.10p | 225.50p | 3200 |
12/02/2018 | 225.50p | 226.20p | 225.50p | 225.50p | 261 |
09/02/2018 | 224.00p | 226.90p | 223.00p | 225.50p | 12275 |
08/02/2018 | 227.50p | 227.50p | 224.00p | 225.50p | 18154 |
07/02/2018 | 223.00p | 229.00p | 223.00p | 227.50p | 28380 |
06/02/2018 | 224.50p | 224.50p | 215.00p | 222.50p | 64457 |
05/02/2018 | 235.00p | 235.00p | 228.00p | 229.00p | 24644 |
02/02/2018 | 239.00p | 239.00p | 233.00p | 235.00p | 25716 |
01/02/2018 | 242.00p | 242.00p | 238.00p | 239.00p | 7957 |
31/01/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 23700 |
30/01/2018 | 242.00p | 242.00p | 241.10p | 242.00p | 14055 |
29/01/2018 | 242.50p | 242.80p | 241.00p | 242.00p | 46772 |
26/01/2018 | 242.50p | 243.70p | 241.35p | 242.50p | 15199 |
25/01/2018 | 242.50p | 244.00p | 240.00p | 242.50p | 131081 |
24/01/2018 | 242.50p | 242.50p | 240.00p | 242.50p | 18664 |
23/01/2018 | 242.50p | 244.00p | 241.15p | 242.50p | 186369 |
22/01/2018 | 242.50p | 244.51p | 241.00p | 242.50p | 55963 |
19/01/2018 | 242.50p | 244.40p | 240.70p | 242.50p | 17409 |
18/01/2018 | 242.50p | 243.00p | 240.05p | 242.50p | 131022 |
17/01/2018 | 242.50p | 244.00p | 240.05p | 241.00p | 37898 |
16/01/2018 | 241.50p | 244.00p | 240.01p | 242.50p | 8210 |
15/01/2018 | 241.50p | 242.00p | 240.01p | 241.50p | 8520 |
12/01/2018 | 240.50p | 241.50p | 239.60p | 241.50p | 65667 |
11/01/2018 | 240.50p | 241.00p | 239.60p | 241.00p | 69498 |
10/01/2018 | 238.00p | 241.00p | 238.00p | 241.00p | 61744 |
09/01/2018 | 238.00p | 239.90p | 237.00p | 239.00p | 29409 |
08/01/2018 | 237.50p | 238.00p | 235.48p | 238.00p | 36850 |
05/01/2018 | 237.50p | 240.00p | 235.70p | 237.50p | 13664 |
04/01/2018 | 235.00p | 240.00p | 235.00p | 237.50p | 18552 |
03/01/2018 | 235.50p | 237.40p | 234.10p | 236.00p | 12426 |
02/01/2018 | 235.50p | 237.00p | 233.00p | 235.00p | 11041 |
29/12/2017 | 235.00p | 239.00p | 234.00p | 234.50p | 27277 |
28/12/2017 | 232.00p | 237.00p | 232.00p | 236.50p | 24624 |
27/12/2017 | 230.50p | 233.00p | 229.60p | 232.00p | 8588 |
22/12/2017 | 227.50p | 233.00p | 227.10p | 230.00p | 48583 |
21/12/2017 | 228.50p | 230.00p | 225.00p | 227.00p | 23750 |
20/12/2017 | 221.00p | 230.00p | 221.00p | 228.50p | 41442 |
19/12/2017 | 220.50p | 221.00p | 218.25p | 220.00p | 13664 |
18/12/2017 | 219.00p | 220.50p | 219.00p | 220.50p | 600 |
15/12/2017 | 217.00p | 219.00p | 216.00p | 219.00p | 20337 |
14/12/2017 | 217.00p | 217.00p | 215.25p | 216.00p | 10838 |
13/12/2017 | 217.50p | 217.70p | 215.00p | 217.00p | 61950 |
12/12/2017 | 217.50p | 218.00p | 217.50p | 217.50p | 1300 |
11/12/2017 | 217.50p | 219.00p | 215.00p | 217.50p | 8998 |
08/12/2017 | 219.50p | 220.80p | 215.10p | 217.50p | 15683 |
07/12/2017 | 223.00p | 223.20p | 218.00p | 221.50p | 10907 |
06/12/2017 | 224.00p | 224.60p | 221.20p | 223.00p | 10475 |
05/12/2017 | 223.50p | 224.85p | 222.54p | 224.00p | 22447 |
04/12/2017 | 223.50p | 224.85p | 223.00p | 223.50p | 22257 |
01/12/2017 | 222.50p | 224.85p | 222.50p | 223.50p | 13972 |
30/11/2017 | 224.00p | 224.00p | 221.00p | 222.50p | 17840 |
29/11/2017 | 224.00p | 224.00p | 222.10p | 224.00p | 3750 |
28/11/2017 | 221.00p | 225.80p | 221.00p | 224.00p | 32983 |
27/11/2017 | 219.50p | 223.00p | 218.10p | 221.00p | 20719 |
24/11/2017 | 217.50p | 219.00p | 215.25p | 216.50p | 8331 |
23/11/2017 | 217.50p | 219.00p | 217.50p | 217.50p | 6089 |
22/11/2017 | 215.00p | 219.75p | 215.00p | 217.50p | 33493 |
21/11/2017 | 213.00p | 218.00p | 213.00p | 215.00p | 18525 |
20/11/2017 | 212.50p | 214.00p | 210.00p | 212.50p | 18167 |
17/11/2017 | 211.00p | 213.00p | 210.50p | 212.50p | 19241 |
16/11/2017 | 205.00p | 211.00p | 203.00p | 211.00p | 22463 |
15/11/2017 | 205.00p | 207.25p | 202.00p | 207.25p | 65674 |
14/11/2017 | 207.50p | 209.83p | 202.00p | 205.00p | 95888 |
13/11/2017 | 212.50p | 213.00p | 205.00p | 207.50p | 58652 |
10/11/2017 | 212.50p | 213.60p | 211.00p | 212.50p | 12580 |
09/11/2017 | 212.00p | 213.70p | 210.20p | 212.50p | 27737 |
08/11/2017 | 218.50p | 218.50p | 210.20p | 212.00p | 99367 |
07/11/2017 | 220.50p | 221.50p | 218.55p | 220.50p | 15366 |
06/11/2017 | 220.50p | 223.00p | 218.55p | 220.50p | 12566 |
03/11/2017 | 222.00p | 222.95p | 218.55p | 220.50p | 91594 |
02/11/2017 | 222.50p | 222.50p | 221.00p | 222.00p | 9950 |
01/11/2017 | 223.50p | 223.50p | 221.00p | 222.50p | 29484 |
31/10/2017 | 223.00p | 223.40p | 221.48p | 223.00p | 10902 |
30/10/2017 | 224.00p | 226.00p | 221.48p | 223.00p | 13605 |
27/10/2017 | 224.00p | 224.00p | 222.00p | 224.00p | 16864 |
26/10/2017 | 224.00p | 224.00p | 222.00p | 224.00p | 8257 |
25/10/2017 | 227.50p | 227.50p | 222.20p | 224.00p | 38812 |
24/10/2017 | 228.00p | 228.00p | 226.00p | 228.00p | 2192 |
23/10/2017 | 229.00p | 229.00p | 226.00p | 228.00p | 17652 |
20/10/2017 | 227.00p | 229.00p | 225.50p | 229.00p | 13994 |
19/10/2017 | 227.50p | 229.00p | 225.00p | 227.00p | 4619 |
18/10/2017 | 232.50p | 235.00p | 227.00p | 229.50p | 33968 |
17/10/2017 | 228.00p | 234.00p | 228.00p | 232.50p | 35941 |
16/10/2017 | 227.00p | 229.80p | 226.50p | 228.00p | 10240 |
13/10/2017 | 226.50p | 227.00p | 226.50p | 227.00p | 29454 |
12/10/2017 | 231.00p | 231.00p | 226.50p | 226.50p | 899 |
11/10/2017 | 231.50p | 232.00p | 231.00p | 231.00p | 28530 |
10/10/2017 | 231.50p | 231.50p | 231.00p | 231.00p | 5018 |
09/10/2017 | 231.50p | 231.50p | 231.50p | 231.50p | 3387 |
06/10/2017 | 234.50p | 234.50p | 231.50p | 231.50p | 17149 |
05/10/2017 | 234.50p | 234.50p | 234.50p | 234.50p | 27115 |
04/10/2017 | 229.00p | 235.50p | 229.00p | 234.50p | 68935 |
03/10/2017 | 231.00p | 231.00p | 228.00p | 229.00p | 35489 |
02/10/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 13921 |
29/09/2017 | 232.50p | 232.50p | 231.00p | 231.00p | 11230 |
28/09/2017 | 232.50p | 232.50p | 232.50p | 232.50p | 4898 |
27/09/2017 | 232.50p | 232.50p | 232.50p | 232.50p | 1584 |
26/09/2017 | 234.00p | 234.00p | 232.50p | 232.50p | 15876 |
25/09/2017 | 234.00p | 234.00p | 234.00p | 234.00p | 8153 |
22/09/2017 | 235.00p | 235.00p | 234.00p | 234.00p | 18881 |
21/09/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 18459 |
20/09/2017 | 237.00p | 237.00p | 235.00p | 235.00p | 10243 |
19/09/2017 | 236.50p | 237.00p | 236.50p | 237.00p | 24240 |
18/09/2017 | 236.50p | 236.50p | 236.00p | 236.50p | 22024 |
15/09/2017 | 237.50p | 237.50p | 234.50p | 236.00p | 26979 |
14/09/2017 | 237.50p | 238.00p | 236.50p | 237.50p | 27603 |
13/09/2017 | 239.00p | 239.00p | 236.50p | 236.50p | 23130 |
12/09/2017 | 239.00p | 239.00p | 239.00p | 239.00p | 46829 |
11/09/2017 | 235.50p | 239.00p | 233.50p | 239.00p | 90437 |
08/09/2017 | 240.50p | 240.50p | 235.50p | 235.50p | 51397 |
07/09/2017 | 242.50p | 243.00p | 235.00p | 240.00p | 65931 |
06/09/2017 | 234.00p | 235.00p | 233.50p | 235.00p | 29522 |
05/09/2017 | 231.50p | 234.00p | 231.00p | 234.00p | 22886 |
04/09/2017 | 233.50p | 234.50p | 231.50p | 231.50p | 18708 |
01/09/2017 | 233.50p | 234.50p | 233.50p | 233.50p | 14848 |
31/08/2017 | 233.50p | 233.50p | 233.50p | 233.50p | 28778 |
30/08/2017 | 236.00p | 236.00p | 233.50p | 233.50p | 14885 |
29/08/2017 | 236.00p | 236.00p | 236.00p | 236.00p | 7771 |
25/08/2017 | 236.00p | 236.00p | 236.00p | 236.00p | 11030 |
24/08/2017 | 237.00p | 237.00p | 236.00p | 236.00p | 18620 |
23/08/2017 | 234.00p | 241.00p | 234.00p | 237.00p | 90847 |
22/08/2017 | 231.00p | 234.00p | 231.00p | 234.00p | 26645 |
21/08/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 39496 |
18/08/2017 | 229.50p | 231.00p | 230.00p | 231.00p | 46812 |
17/08/2017 | 233.00p | 234.50p | 228.00p | 230.00p | 47459 |
16/08/2017 | 236.12p | 236.12p | 234.50p | 234.50p | 13761 |
15/08/2017 | 243.00p | 243.50p | 232.50p | 236.12p | 53355 |
14/08/2017 | 247.00p | 247.00p | 243.50p | 243.50p | 13206 |
11/08/2017 | 250.00p | 250.00p | 247.00p | 247.00p | 12381 |
10/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 13714 |
09/08/2017 | 248.00p | 250.00p | 248.00p | 250.00p | 76730 |
08/08/2017 | 246.50p | 248.00p | 246.50p | 248.00p | 20097 |
07/08/2017 | 242.00p | 246.50p | 242.00p | 246.50p | 33057 |
04/08/2017 | 240.50p | 242.00p | 240.50p | 242.00p | 15781 |
03/08/2017 | 242.00p | 242.00p | 240.50p | 240.50p | 16697 |
02/08/2017 | 242.00p | 242.00p | 241.50p | 242.00p | 24790 |
01/08/2017 | 244.50p | 245.50p | 241.00p | 242.00p | 35864 |
31/07/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 7644 |
28/07/2017 | 247.50p | 247.50p | 245.50p | 245.50p | 23526 |
27/07/2017 | 247.50p | 247.50p | 246.50p | 247.50p | 31481 |
26/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 22095 |
25/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 16556 |
24/07/2017 | 247.50p | 247.50p | 246.00p | 247.50p | 65801 |
21/07/2017 | 235.50p | 249.50p | 235.50p | 247.50p | 117843 |
20/07/2017 | 238.00p | 239.50p | 230.00p | 235.50p | 65844 |
19/07/2017 | 239.50p | 240.00p | 239.50p | 239.50p | 77629 |
18/07/2017 | 241.50p | 242.00p | 239.50p | 239.50p | 60473 |
17/07/2017 | 233.00p | 245.00p | 233.00p | 241.00p | 700 |
14/07/2017 | 231.00p | 233.00p | 229.00p | 233.00p | 110687 |
13/07/2017 | 228.00p | 232.00p | 228.00p | 231.00p | 34842 |
12/07/2017 | 223.50p | 229.00p | 223.50p | 228.00p | 44401 |
11/07/2017 | 225.50p | 225.50p | 223.00p | 223.50p | 50647 |
10/07/2017 | 217.50p | 225.50p | 217.50p | 225.50p | 16500 |
07/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 4962 |
06/07/2017 | 217.50p | 219.75p | 217.50p | 217.50p | 14039 |
05/07/2017 | 217.50p | 219.75p | 217.50p | 219.75p | 4956 |
04/07/2017 | 223.50p | 223.50p | 216.00p | 216.00p | 25000 |
03/07/2017 | 223.50p | 223.50p | 223.50p | 223.50p | 21900 |
30/06/2017 | 219.00p | 225.00p | 219.00p | 223.50p | 79143 |
29/06/2017 | 219.00p | 220.00p | 219.00p | 219.00p | 3984 |
28/06/2017 | 221.50p | 221.50p | 219.00p | 220.00p | 4760 |
27/06/2017 | 221.00p | 221.00p | 221.00p | 221.00p | 17508 |
26/06/2017 | 216.50p | 221.00p | 216.50p | 221.00p | 34907 |
23/06/2017 | 212.50p | 216.50p | 212.50p | 216.50p | 24335 |
22/06/2017 | 211.50p | 212.50p | 211.50p | 212.50p | 0 |
21/06/2017 | 213.00p | 213.00p | 209.50p | 211.50p | 0 |
20/06/2017 | 214.00p | 214.00p | 209.50p | 213.00p | 0 |
19/06/2017 | 213.50p | 214.00p | 213.50p | 214.00p | 0 |
16/06/2017 | 219.00p | 219.00p | 210.00p | 213.50p | 24702 |
15/06/2017 | 219.00p | 222.00p | 215.00p | 219.00p | 26956 |
14/06/2017 | 219.00p | 223.00p | 218.00p | 219.00p | 2546 |
13/06/2017 | 213.00p | 222.00p | 213.00p | 219.00p | 19184 |
12/06/2017 | 213.00p | 215.50p | 213.00p | 213.00p | 9273 |
09/06/2017 | 214.50p | 216.00p | 212.44p | 213.00p | 16968 |
08/06/2017 | 217.50p | 217.50p | 214.06p | 217.00p | 8348 |
07/06/2017 | 222.50p | 222.50p | 215.07p | 217.50p | 23628 |
06/06/2017 | 225.00p | 226.00p | 220.00p | 222.50p | 11308 |
05/06/2017 | 226.00p | 227.50p | 222.00p | 225.00p | 21996 |
02/06/2017 | 230.00p | 231.50p | 225.65p | 226.00p | 74949 |
01/06/2017 | 227.50p | 229.00p | 225.20p | 228.50p | 49994 |
31/05/2017 | 222.00p | 229.20p | 220.60p | 228.00p | 72625 |
30/05/2017 | 215.50p | 225.00p | 215.50p | 221.00p | 65576 |
26/05/2017 | 213.00p | 218.00p | 213.00p | 215.50p | 24899 |
25/05/2017 | 215.50p | 217.95p | 213.00p | 213.00p | 30489 |
24/05/2017 | 209.50p | 217.00p | 209.50p | 215.50p | 43713 |
23/05/2017 | 200.50p | 212.00p | 198.25p | 209.50p | 140556 |
22/05/2017 | 200.00p | 202.00p | 197.30p | 200.50p | 3306 |
19/05/2017 | 200.00p | 200.00p | 198.10p | 200.00p | 12904 |
18/05/2017 | 201.50p | 202.72p | 197.20p | 199.00p | 29251 |
17/05/2017 | 200.50p | 203.00p | 200.00p | 201.50p | 43504 |
16/05/2017 | 202.50p | 203.00p | 199.00p | 199.00p | 63010 |
15/05/2017 | 201.50p | 205.00p | 198.00p | 201.50p | 72381 |
12/05/2017 | 197.50p | 201.50p | 196.30p | 201.50p | 115530 |
11/05/2017 | 198.00p | 198.50p | 196.20p | 197.50p | 90462 |
10/05/2017 | 197.50p | 202.76p | 195.30p | 199.75p | 131444 |
09/05/2017 | 197.50p | 198.93p | 195.00p | 197.50p | 113463 |
08/05/2017 | 197.50p | 199.00p | 196.00p | 197.50p | 4837 |
05/05/2017 | 197.50p | 199.00p | 195.35p | 197.50p | 9824 |
04/05/2017 | 197.50p | 199.00p | 195.35p | 197.50p | 30140 |
*Close Price adjusted for both dividends and splits