Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2018 | 212.50p | 212.50p | 210.02p | 212.50p | 675 |
29/11/2018 | 216.50p | 216.50p | 210.25p | 212.50p | 11744 |
28/11/2018 | 216.50p | 216.50p | 213.02p | 216.50p | 3104 |
27/11/2018 | 216.50p | 216.50p | 213.02p | 216.50p | 2589 |
26/11/2018 | 215.00p | 218.00p | 211.00p | 216.50p | 8696 |
23/11/2018 | 215.00p | 215.90p | 211.00p | 215.00p | 3559 |
22/11/2018 | 213.00p | 215.95p | 213.00p | 213.00p | 7408 |
21/11/2018 | 217.50p | 217.50p | 211.00p | 213.00p | 10549 |
20/11/2018 | 217.50p | 219.00p | 215.02p | 217.50p | 2143 |
19/11/2018 | 220.00p | 221.49p | 215.00p | 220.00p | 18121 |
16/11/2018 | 220.00p | 222.00p | 215.02p | 220.00p | 4672 |
15/11/2018 | 218.50p | 220.00p | 215.02p | 220.00p | 10069 |
14/11/2018 | 225.00p | 225.00p | 218.50p | 218.50p | 15638 |
13/11/2018 | 225.00p | 229.00p | 220.02p | 225.00p | 8953 |
12/11/2018 | 221.50p | 225.00p | 221.50p | 225.00p | 3715 |
09/11/2018 | 220.00p | 224.00p | 219.04p | 221.50p | 187845 |
08/11/2018 | 218.50p | 222.00p | 218.50p | 220.00p | 2500 |
07/11/2018 | 215.50p | 218.50p | 215.50p | 218.50p | 2500 |
06/11/2018 | 214.00p | 218.00p | 214.00p | 215.50p | 35005 |
05/11/2018 | 214.00p | 216.00p | 212.02p | 214.00p | 4133 |
02/11/2018 | 219.00p | 219.00p | 212.20p | 214.00p | 16658 |
01/11/2018 | 218.50p | 219.00p | 215.02p | 219.00p | 2505 |
31/10/2018 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
30/10/2018 | 218.50p | 219.00p | 218.50p | 218.50p | 1365 |
29/10/2018 | 218.50p | 219.45p | 215.00p | 218.50p | 11425 |
26/10/2018 | 219.00p | 220.90p | 215.51p | 218.50p | 9308 |
25/10/2018 | 221.50p | 222.00p | 214.87p | 219.00p | 23328 |
24/10/2018 | 223.50p | 223.50p | 221.82p | 223.50p | 5326 |
23/10/2018 | 223.50p | 223.50p | 217.51p | 222.50p | 13035 |
22/10/2018 | 217.50p | 222.99p | 217.25p | 222.50p | 17810 |
19/10/2018 | 215.00p | 220.00p | 212.00p | 217.50p | 6974 |
18/10/2018 | 216.00p | 217.00p | 211.00p | 215.00p | 12802 |
17/10/2018 | 223.50p | 226.50p | 211.00p | 216.00p | 52163 |
16/10/2018 | 225.00p | 227.00p | 220.00p | 223.50p | 21142 |
15/10/2018 | 214.00p | 230.00p | 214.00p | 225.00p | 27264 |
12/10/2018 | 209.00p | 217.99p | 208.00p | 214.00p | 39626 |
11/10/2018 | 216.00p | 216.00p | 208.00p | 209.00p | 37572 |
10/10/2018 | 216.00p | 220.00p | 215.02p | 217.50p | 10921 |
09/10/2018 | 230.00p | 230.00p | 211.00p | 216.00p | 42453 |
08/10/2018 | 230.00p | 232.45p | 226.11p | 230.00p | 6053 |
05/10/2018 | 232.50p | 232.50p | 227.51p | 230.00p | 88270 |
04/10/2018 | 230.50p | 232.50p | 227.00p | 232.50p | 256237 |
03/10/2018 | 223.50p | 232.90p | 221.16p | 230.50p | 138653 |
02/10/2018 | 216.50p | 218.80p | 215.00p | 217.00p | 15193 |
01/10/2018 | 216.50p | 217.95p | 215.00p | 216.50p | 10435 |
28/09/2018 | 218.50p | 218.50p | 216.50p | 216.50p | 5613 |
27/09/2018 | 218.00p | 219.95p | 216.51p | 218.50p | 14453 |
26/09/2018 | 216.00p | 219.52p | 212.25p | 218.00p | 4558 |
25/09/2018 | 216.00p | 216.00p | 212.00p | 216.00p | 163865 |
24/09/2018 | 219.50p | 219.50p | 215.00p | 216.00p | 4188 |
21/09/2018 | 219.50p | 219.50p | 217.00p | 219.50p | 3186 |
20/09/2018 | 221.50p | 221.90p | 218.25p | 219.50p | 3059 |
19/09/2018 | 221.50p | 222.00p | 218.25p | 221.50p | 402967 |
18/09/2018 | 223.50p | 223.50p | 220.00p | 221.50p | 10277 |
17/09/2018 | 224.50p | 226.00p | 222.00p | 223.50p | 27458 |
14/09/2018 | 217.50p | 218.45p | 215.10p | 217.50p | 4268 |
13/09/2018 | 217.50p | 217.50p | 215.10p | 217.50p | 315 |
12/09/2018 | 217.50p | 217.50p | 215.10p | 217.50p | 2314 |
11/09/2018 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
10/09/2018 | 219.00p | 219.00p | 215.10p | 217.50p | 20487 |
07/09/2018 | 219.00p | 219.60p | 216.50p | 219.00p | 12180 |
06/09/2018 | 218.50p | 219.00p | 218.50p | 219.00p | 0 |
05/09/2018 | 217.50p | 219.99p | 215.00p | 218.50p | 32035 |
04/09/2018 | 212.50p | 215.00p | 210.00p | 212.50p | 22389 |
03/09/2018 | 212.50p | 212.50p | 212.00p | 212.50p | 235 |
31/08/2018 | 212.50p | 212.50p | 210.00p | 212.50p | 4565 |
30/08/2018 | 212.50p | 212.50p | 210.00p | 212.50p | 3140 |
29/08/2018 | 214.00p | 217.00p | 212.50p | 212.50p | 5780 |
28/08/2018 | 214.00p | 217.00p | 213.40p | 214.00p | 4634 |
24/08/2018 | 215.00p | 216.00p | 212.05p | 214.00p | 7497 |
23/08/2018 | 214.00p | 217.00p | 210.21p | 215.00p | 10043 |
22/08/2018 | 214.00p | 214.75p | 210.20p | 214.00p | 3871 |
21/08/2018 | 214.50p | 215.00p | 210.11p | 214.00p | 17603 |
20/08/2018 | 214.50p | 216.00p | 214.50p | 214.50p | 43 |
17/08/2018 | 212.50p | 216.40p | 210.00p | 214.50p | 18119 |
16/08/2018 | 211.50p | 213.00p | 208.00p | 212.50p | 12641 |
15/08/2018 | 215.00p | 215.00p | 210.11p | 211.50p | 11341 |
14/08/2018 | 216.00p | 216.00p | 212.00p | 215.00p | 12968 |
13/08/2018 | 216.50p | 218.00p | 212.00p | 216.00p | 14048 |
10/08/2018 | 215.00p | 220.00p | 213.25p | 216.50p | 26088 |
09/08/2018 | 207.00p | 216.00p | 206.00p | 215.00p | 43372 |
08/08/2018 | 211.50p | 213.00p | 204.00p | 207.00p | 41403 |
07/08/2018 | 213.00p | 213.95p | 208.00p | 211.50p | 23339 |
06/08/2018 | 214.50p | 214.50p | 210.00p | 213.00p | 6367 |
03/08/2018 | 215.00p | 215.00p | 212.00p | 214.50p | 6456 |
02/08/2018 | 215.00p | 215.00p | 212.10p | 215.00p | 457 |
01/08/2018 | 219.00p | 219.00p | 212.00p | 215.00p | 28281 |
31/07/2018 | 218.50p | 220.00p | 216.00p | 218.50p | 29702 |
30/07/2018 | 218.50p | 221.00p | 216.40p | 218.50p | 9432 |
27/07/2018 | 218.50p | 220.25p | 216.00p | 218.50p | 8519 |
26/07/2018 | 223.00p | 223.00p | 216.22p | 218.50p | 10557 |
25/07/2018 | 223.50p | 224.65p | 220.00p | 223.00p | 5866 |
24/07/2018 | 223.50p | 225.85p | 221.00p | 223.50p | 473 |
23/07/2018 | 225.00p | 225.90p | 220.00p | 223.50p | 21135 |
20/07/2018 | 223.50p | 223.50p | 221.82p | 223.50p | 72 |
19/07/2018 | 223.50p | 225.95p | 221.82p | 223.50p | 4456 |
18/07/2018 | 227.50p | 228.00p | 223.50p | 223.50p | 4084 |
17/07/2018 | 223.00p | 229.50p | 223.00p | 227.50p | 19522 |
16/07/2018 | 223.00p | 224.00p | 222.00p | 223.00p | 13945 |
13/07/2018 | 225.50p | 225.50p | 222.10p | 223.00p | 20209 |
12/07/2018 | 226.50p | 226.50p | 224.00p | 225.50p | 13013 |
11/07/2018 | 228.50p | 228.50p | 225.00p | 226.50p | 14449 |
10/07/2018 | 234.00p | 235.37p | 225.00p | 228.50p | 23809 |
09/07/2018 | 234.00p | 236.16p | 230.00p | 234.00p | 61721 |
06/07/2018 | 235.00p | 237.00p | 230.80p | 234.00p | 35672 |
05/07/2018 | 226.50p | 237.22p | 223.80p | 235.00p | 63784 |
04/07/2018 | 226.50p | 227.00p | 223.35p | 226.50p | 18858 |
03/07/2018 | 223.50p | 227.00p | 222.00p | 226.50p | 32121 |
02/07/2018 | 222.00p | 229.90p | 219.00p | 223.50p | 114610 |
29/06/2018 | 222.00p | 223.00p | 219.90p | 222.00p | 4889 |
28/06/2018 | 223.00p | 224.00p | 219.00p | 222.00p | 16767 |
27/06/2018 | 223.00p | 224.45p | 221.00p | 223.00p | 7551 |
26/06/2018 | 221.50p | 224.49p | 221.00p | 223.00p | 25437 |
25/06/2018 | 216.00p | 226.23p | 212.10p | 221.50p | 89630 |
22/06/2018 | 209.50p | 210.40p | 206.00p | 209.50p | 13596 |
21/06/2018 | 209.50p | 210.85p | 206.00p | 209.50p | 4381 |
20/06/2018 | 210.50p | 211.00p | 206.00p | 209.50p | 10316 |
19/06/2018 | 211.00p | 211.90p | 210.00p | 210.50p | 12170 |
18/06/2018 | 210.50p | 212.00p | 209.10p | 211.00p | 4256 |
15/06/2018 | 210.50p | 211.90p | 208.00p | 210.50p | 13508 |
14/06/2018 | 210.50p | 211.90p | 208.10p | 210.50p | 4729 |
13/06/2018 | 210.50p | 210.50p | 208.10p | 210.50p | 3500 |
12/06/2018 | 210.50p | 211.00p | 208.10p | 210.50p | 4939 |
11/06/2018 | 209.50p | 211.00p | 207.52p | 210.50p | 14175 |
08/06/2018 | 209.50p | 210.40p | 206.33p | 209.50p | 8806 |
07/06/2018 | 209.50p | 209.60p | 208.88p | 209.50p | 8305 |
06/06/2018 | 209.50p | 209.50p | 206.00p | 209.50p | 6739 |
05/06/2018 | 209.50p | 209.60p | 206.00p | 209.50p | 17685 |
04/06/2018 | 209.50p | 209.78p | 206.00p | 209.50p | 9029 |
01/06/2018 | 209.50p | 209.78p | 206.00p | 209.50p | 8805 |
31/05/2018 | 209.50p | 209.50p | 206.00p | 209.50p | 173 |
30/05/2018 | 209.50p | 209.95p | 206.00p | 209.50p | 2364 |
29/05/2018 | 210.50p | 210.50p | 206.55p | 209.50p | 42153 |
25/05/2018 | 210.50p | 211.74p | 207.07p | 210.50p | 7278 |
24/05/2018 | 212.00p | 212.00p | 206.50p | 210.50p | 409695 |
23/05/2018 | 214.00p | 214.00p | 210.05p | 212.50p | 4914 |
22/05/2018 | 214.00p | 214.45p | 213.00p | 214.00p | 3250 |
21/05/2018 | 213.00p | 215.00p | 211.30p | 214.00p | 15677 |
18/05/2018 | 213.50p | 215.25p | 211.00p | 213.00p | 8083 |
17/05/2018 | 213.00p | 214.00p | 211.00p | 213.50p | 6695 |
16/05/2018 | 213.00p | 214.00p | 210.00p | 213.00p | 5635 |
15/05/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 14345 |
14/05/2018 | 211.50p | 215.00p | 208.00p | 213.00p | 4380 |
11/05/2018 | 212.00p | 214.00p | 208.00p | 211.50p | 6154 |
10/05/2018 | 211.50p | 211.50p | 208.00p | 211.50p | 5807 |
09/05/2018 | 211.50p | 211.80p | 208.00p | 211.50p | 24122 |
08/05/2018 | 211.50p | 211.75p | 208.00p | 211.50p | 17729 |
04/05/2018 | 211.50p | 211.80p | 208.00p | 211.50p | 3650 |
03/05/2018 | 212.00p | 212.10p | 208.00p | 211.50p | 1917 |
02/05/2018 | 213.50p | 214.00p | 208.00p | 212.00p | 15877 |
01/05/2018 | 214.50p | 214.50p | 211.50p | 213.50p | 4812 |
30/04/2018 | 217.50p | 219.00p | 210.00p | 214.50p | 19717 |
27/04/2018 | 217.50p | 217.50p | 215.51p | 217.50p | 4605 |
26/04/2018 | 217.00p | 218.45p | 214.00p | 217.50p | 11078 |
25/04/2018 | 216.00p | 219.92p | 213.20p | 217.00p | 19996 |
24/04/2018 | 209.00p | 216.00p | 209.00p | 215.00p | 47143 |
23/04/2018 | 208.50p | 212.00p | 208.50p | 209.00p | 3000 |
20/04/2018 | 208.50p | 212.00p | 208.50p | 208.50p | 8367 |
19/04/2018 | 208.50p | 211.90p | 208.50p | 208.50p | 4074 |
18/04/2018 | 208.50p | 211.90p | 208.50p | 208.50p | 593 |
17/04/2018 | 208.50p | 211.90p | 208.50p | 208.50p | 2357 |
16/04/2018 | 208.50p | 211.90p | 208.00p | 208.50p | 43610 |
13/04/2018 | 208.50p | 210.20p | 205.60p | 208.50p | 23341 |
12/04/2018 | 208.50p | 210.20p | 207.70p | 208.50p | 14691 |
11/04/2018 | 208.50p | 210.79p | 206.00p | 208.50p | 13252 |
10/04/2018 | 208.50p | 210.81p | 206.51p | 208.50p | 3815 |
09/04/2018 | 208.50p | 212.00p | 205.50p | 208.50p | 7319 |
06/04/2018 | 209.00p | 209.00p | 205.00p | 208.50p | 62579 |
05/04/2018 | 209.00p | 209.00p | 205.00p | 209.00p | 2220 |
04/04/2018 | 209.00p | 209.00p | 205.00p | 209.00p | 6469 |
03/04/2018 | 211.00p | 211.00p | 207.00p | 209.00p | 8807 |
29/03/2018 | 211.00p | 211.00p | 207.00p | 211.00p | 181322 |
28/03/2018 | 211.00p | 211.00p | 207.10p | 211.00p | 11653 |
27/03/2018 | 211.00p | 211.00p | 207.00p | 211.00p | 5645 |
26/03/2018 | 211.00p | 211.00p | 207.00p | 211.00p | 24217 |
23/03/2018 | 211.00p | 211.00p | 207.00p | 211.00p | 13309 |
22/03/2018 | 215.00p | 215.00p | 212.00p | 212.50p | 4028 |
21/03/2018 | 215.00p | 215.00p | 212.00p | 215.00p | 13871 |
20/03/2018 | 215.00p | 215.50p | 212.60p | 215.00p | 11838 |
19/03/2018 | 215.00p | 217.80p | 212.30p | 215.00p | 24840 |
16/03/2018 | 216.00p | 219.20p | 213.60p | 215.00p | 16917 |
15/03/2018 | 215.00p | 219.20p | 213.20p | 216.00p | 10501 |
14/03/2018 | 215.00p | 218.00p | 213.00p | 215.00p | 12583 |
13/03/2018 | 217.50p | 217.50p | 213.60p | 215.00p | 19630 |
12/03/2018 | 222.00p | 222.90p | 215.15p | 217.50p | 36313 |
09/03/2018 | 220.00p | 222.00p | 216.10p | 222.00p | 45056 |
08/03/2018 | 220.00p | 220.00p | 216.00p | 220.00p | 197 |
07/03/2018 | 220.00p | 220.00p | 216.00p | 220.00p | 1301 |
06/03/2018 | 220.00p | 222.49p | 216.00p | 220.00p | 41433 |
05/03/2018 | 219.50p | 223.12p | 216.10p | 220.00p | 40303 |
02/03/2018 | 223.50p | 223.50p | 215.00p | 219.50p | 21658 |
01/03/2018 | 227.50p | 227.50p | 219.00p | 223.50p | 24461 |
28/02/2018 | 231.00p | 231.00p | 225.00p | 227.50p | 55400 |
27/02/2018 | 232.50p | 232.50p | 223.00p | 225.00p | 23939 |
26/02/2018 | 232.50p | 234.90p | 230.00p | 232.50p | 13455 |
23/02/2018 | 230.50p | 233.00p | 228.51p | 232.50p | 26171 |
22/02/2018 | 223.50p | 232.25p | 223.50p | 230.50p | 33482 |
21/02/2018 | 221.00p | 224.50p | 220.00p | 223.50p | 10116 |
20/02/2018 | 208.00p | 211.00p | 206.55p | 208.00p | 26140 |
19/02/2018 | 208.00p | 212.00p | 206.00p | 208.00p | 30240 |
*Close Price adjusted for both dividends and splits