Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 138.00p | 138.50p | 136.50p | 137.00p | 1158412 |
30/01/2018 | 136.00p | 137.50p | 135.50p | 137.00p | 609120 |
29/01/2018 | 136.00p | 137.25p | 135.00p | 135.00p | 363707 |
26/01/2018 | 138.00p | 138.50p | 134.27p | 136.50p | 1006497 |
25/01/2018 | 139.00p | 139.50p | 138.50p | 139.00p | 242727 |
24/01/2018 | 140.50p | 141.50p | 139.00p | 139.50p | 1101787 |
23/01/2018 | 140.50p | 141.75p | 140.50p | 140.50p | 154047 |
22/01/2018 | 140.50p | 141.50p | 140.50p | 141.50p | 402251 |
19/01/2018 | 141.50p | 141.50p | 140.51p | 141.50p | 260974 |
18/01/2018 | 142.00p | 142.38p | 140.00p | 140.75p | 644654 |
17/01/2018 | 141.50p | 142.10p | 141.50p | 142.00p | 150530 |
16/01/2018 | 142.00p | 142.00p | 140.75p | 142.00p | 279493 |
15/01/2018 | 141.00p | 141.50p | 140.00p | 141.50p | 237127 |
12/01/2018 | 140.00p | 140.50p | 139.00p | 139.00p | 652128 |
11/01/2018 | 140.50p | 141.00p | 139.79p | 140.25p | 445713 |
10/01/2018 | 141.00p | 141.01p | 139.00p | 139.50p | 467895 |
09/01/2018 | 143.00p | 143.00p | 141.00p | 141.50p | 521852 |
08/01/2018 | 142.50p | 142.50p | 141.00p | 142.50p | 553178 |
05/01/2018 | 141.50p | 142.25p | 141.17p | 142.00p | 709342 |
04/01/2018 | 142.00p | 142.00p | 140.75p | 142.00p | 614802 |
03/01/2018 | 141.00p | 141.50p | 140.50p | 141.50p | 40829 |
02/01/2018 | 140.50p | 142.00p | 140.10p | 141.25p | 1302378 |
29/12/2017 | 141.00p | 141.10p | 140.75p | 141.00p | 24737 |
28/12/2017 | 140.00p | 141.10p | 140.00p | 140.75p | 89371 |
27/12/2017 | 140.00p | 141.25p | 140.00p | 141.25p | 40758 |
22/12/2017 | 140.50p | 141.50p | 140.50p | 140.50p | 24866 |
21/12/2017 | 140.75p | 140.75p | 140.00p | 140.50p | 97497 |
20/12/2017 | 142.00p | 142.00p | 140.25p | 141.00p | 124680 |
19/12/2017 | 142.00p | 142.00p | 140.50p | 141.00p | 255427 |
18/12/2017 | 140.25p | 142.00p | 140.05p | 141.75p | 214606 |
15/12/2017 | 138.50p | 140.50p | 138.50p | 140.00p | 340015 |
14/12/2017 | 138.50p | 138.75p | 138.00p | 138.75p | 169259 |
13/12/2017 | 138.00p | 138.80p | 137.50p | 138.50p | 141629 |
12/12/2017 | 139.00p | 139.00p | 137.50p | 138.50p | 83069 |
11/12/2017 | 136.75p | 138.25p | 136.75p | 138.00p | 117322 |
08/12/2017 | 137.00p | 137.50p | 136.75p | 137.00p | 380434 |
07/12/2017 | 137.25p | 138.35p | 137.00p | 137.25p | 252600 |
06/12/2017 | 137.25p | 138.00p | 137.00p | 137.25p | 87167 |
05/12/2017 | 137.50p | 138.25p | 137.25p | 137.25p | 179798 |
04/12/2017 | 137.50p | 138.13p | 137.25p | 137.63p | 298067 |
01/12/2017 | 137.75p | 138.75p | 137.00p | 137.75p | 399669 |
30/11/2017 | 137.75p | 138.75p | 137.75p | 138.50p | 90969 |
29/11/2017 | 138.00p | 138.50p | 137.75p | 138.00p | 220198 |
28/11/2017 | 138.00p | 138.99p | 137.75p | 138.00p | 126443 |
27/11/2017 | 139.00p | 139.00p | 138.00p | 138.00p | 388701 |
24/11/2017 | 139.25p | 139.87p | 138.31p | 139.25p | 243414 |
23/11/2017 | 137.50p | 139.00p | 137.50p | 138.75p | 298746 |
22/11/2017 | 137.50p | 138.00p | 137.25p | 137.63p | 414760 |
21/11/2017 | 137.50p | 138.00p | 136.80p | 137.75p | 1596543 |
20/11/2017 | 137.00p | 137.75p | 136.81p | 137.37p | 277312 |
17/11/2017 | 137.25p | 138.00p | 136.75p | 137.37p | 1083219 |
16/11/2017 | 138.00p | 138.61p | 136.75p | 137.00p | 375187 |
15/11/2017 | 138.00p | 139.75p | 138.00p | 138.25p | 324275 |
14/11/2017 | 140.00p | 141.00p | 138.00p | 138.25p | 381515 |
13/11/2017 | 142.75p | 142.75p | 139.50p | 140.25p | 430490 |
10/11/2017 | 143.00p | 143.00p | 141.64p | 142.00p | 309321 |
09/11/2017 | 142.00p | 142.75p | 142.00p | 142.00p | 247661 |
08/11/2017 | 142.75p | 143.00p | 142.00p | 142.50p | 519822 |
07/11/2017 | 142.75p | 142.75p | 142.00p | 142.50p | 275043 |
06/11/2017 | 142.00p | 142.55p | 142.00p | 142.25p | 158725 |
03/11/2017 | 144.75p | 145.00p | 142.00p | 142.25p | 446575 |
02/11/2017 | 143.00p | 145.00p | 142.01p | 143.12p | 306463 |
01/11/2017 | 142.50p | 144.00p | 141.87p | 143.00p | 216548 |
31/10/2017 | 143.00p | 143.25p | 142.26p | 142.50p | 145215 |
30/10/2017 | 142.25p | 142.88p | 142.00p | 142.38p | 57708 |
27/10/2017 | 142.25p | 142.85p | 142.00p | 142.75p | 101662 |
26/10/2017 | 143.50p | 143.55p | 142.09p | 142.50p | 169294 |
25/10/2017 | 143.25p | 144.05p | 142.25p | 142.50p | 229392 |
24/10/2017 | 145.00p | 145.00p | 144.00p | 144.00p | 644485 |
23/10/2017 | 147.00p | 147.00p | 143.75p | 144.25p | 468064 |
20/10/2017 | 146.00p | 146.00p | 145.00p | 145.38p | 58975 |
19/10/2017 | 147.00p | 147.25p | 145.00p | 145.50p | 341141 |
18/10/2017 | 147.00p | 147.69p | 146.25p | 146.25p | 123164 |
17/10/2017 | 147.00p | 147.54p | 146.25p | 147.00p | 561610 |
16/10/2017 | 145.50p | 147.00p | 145.41p | 146.75p | 224500 |
13/10/2017 | 143.50p | 145.75p | 143.50p | 145.75p | 230127 |
12/10/2017 | 144.00p | 144.25p | 144.00p | 144.00p | 10602 |
11/10/2017 | 142.50p | 143.50p | 142.50p | 143.50p | 173279 |
10/10/2017 | 141.00p | 142.50p | 141.00p | 142.25p | 95092 |
09/10/2017 | 142.00p | 142.00p | 141.25p | 141.75p | 13116 |
06/10/2017 | 141.50p | 142.50p | 141.00p | 141.75p | 115941 |
05/10/2017 | 142.00p | 143.00p | 141.75p | 142.25p | 272227 |
04/10/2017 | 142.50p | 142.75p | 141.75p | 142.25p | 107702 |
03/10/2017 | 141.50p | 142.00p | 141.50p | 141.75p | 59756 |
02/10/2017 | 142.00p | 142.25p | 141.00p | 142.00p | 86231 |
29/09/2017 | 142.25p | 142.25p | 141.25p | 141.50p | 42422 |
28/09/2017 | 144.50p | 144.50p | 142.50p | 142.75p | 159012 |
27/09/2017 | 144.00p | 144.00p | 143.25p | 143.75p | 107052 |
26/09/2017 | 147.75p | 147.75p | 141.00p | 142.75p | 280991 |
25/09/2017 | 148.00p | 148.00p | 147.25p | 147.25p | 27732 |
22/09/2017 | 148.00p | 148.00p | 147.25p | 147.50p | 11269 |
21/09/2017 | 148.00p | 148.00p | 147.25p | 147.25p | 6599 |
20/09/2017 | 148.50p | 148.50p | 148.00p | 148.25p | 7624 |
19/09/2017 | 148.25p | 148.50p | 147.50p | 148.00p | 164171 |
18/09/2017 | 148.50p | 149.00p | 148.25p | 148.25p | 85916 |
15/09/2017 | 149.50p | 149.50p | 148.50p | 148.75p | 119478 |
14/09/2017 | 149.75p | 149.75p | 148.50p | 148.50p | 127318 |
13/09/2017 | 152.00p | 152.00p | 149.50p | 150.00p | 84904 |
12/09/2017 | 152.25p | 152.25p | 151.00p | 151.00p | 254167 |
11/09/2017 | 150.50p | 152.00p | 149.00p | 151.37p | 247780 |
08/09/2017 | 149.75p | 150.00p | 148.75p | 149.75p | 9985 |
07/09/2017 | 149.00p | 149.50p | 148.25p | 148.25p | 64175 |
06/09/2017 | 151.25p | 152.50p | 151.00p | 151.00p | 69080 |
05/09/2017 | 150.25p | 152.00p | 150.25p | 151.25p | 59657 |
04/09/2017 | 150.75p | 151.50p | 150.25p | 150.25p | 79833 |
01/09/2017 | 150.50p | 150.50p | 149.75p | 149.75p | 9151 |
31/08/2017 | 151.50p | 151.75p | 150.50p | 150.75p | 108216 |
30/08/2017 | 149.50p | 151.50p | 149.50p | 150.75p | 108845 |
29/08/2017 | 149.50p | 150.00p | 149.00p | 150.00p | 194456 |
25/08/2017 | 149.25p | 149.25p | 148.25p | 148.87p | 38731 |
24/08/2017 | 147.75p | 149.25p | 147.00p | 148.75p | 53202 |
23/08/2017 | 149.00p | 149.25p | 147.75p | 148.75p | 25119 |
22/08/2017 | 148.50p | 149.00p | 147.50p | 148.00p | 67186 |
21/08/2017 | 147.25p | 147.75p | 147.25p | 147.25p | 5607 |
18/08/2017 | 147.50p | 147.75p | 146.75p | 147.00p | 49329 |
17/08/2017 | 146.50p | 147.50p | 146.50p | 147.00p | 34502 |
16/08/2017 | 146.00p | 146.50p | 146.00p | 146.50p | 8390 |
15/08/2017 | 144.75p | 145.75p | 144.50p | 145.25p | 5122 |
14/08/2017 | 144.50p | 144.75p | 144.25p | 144.75p | 153942 |
11/08/2017 | 144.50p | 144.75p | 143.50p | 144.50p | 59094 |
10/08/2017 | 144.00p | 144.50p | 143.50p | 144.50p | 47896 |
09/08/2017 | 144.00p | 145.00p | 144.00p | 145.00p | 4522 |
08/08/2017 | 145.00p | 145.00p | 144.00p | 144.75p | 159082 |
07/08/2017 | 145.00p | 145.00p | 144.50p | 145.00p | 47209 |
04/08/2017 | 145.75p | 145.75p | 144.50p | 145.25p | 85494 |
03/08/2017 | 144.50p | 145.25p | 144.50p | 145.25p | 28417 |
02/08/2017 | 144.50p | 145.75p | 144.50p | 145.00p | 11323 |
01/08/2017 | 145.00p | 145.50p | 144.25p | 144.50p | 546028 |
31/07/2017 | 144.25p | 145.00p | 144.00p | 144.00p | 25326 |
28/07/2017 | 143.75p | 143.75p | 143.75p | 143.75p | 23063 |
27/07/2017 | 144.00p | 144.00p | 143.75p | 144.00p | 14806 |
26/07/2017 | 144.00p | 144.25p | 143.75p | 143.75p | 24384 |
25/07/2017 | 144.00p | 144.50p | 144.00p | 144.50p | 1455 |
24/07/2017 | 144.00p | 145.00p | 144.00p | 144.75p | 126193 |
21/07/2017 | 145.00p | 145.00p | 144.00p | 144.00p | 2392 |
20/07/2017 | 145.75p | 146.50p | 144.25p | 144.50p | 60814 |
19/07/2017 | 145.25p | 146.75p | 144.75p | 146.25p | 80704 |
18/07/2017 | 146.50p | 146.50p | 144.75p | 145.00p | 2667 |
17/07/2017 | 146.00p | 146.00p | 145.00p | 145.50p | 68551 |
14/07/2017 | 144.50p | 145.25p | 144.50p | 145.25p | 867 |
13/07/2017 | 144.50p | 144.75p | 144.50p | 144.75p | 2176 |
12/07/2017 | 145.75p | 145.75p | 144.25p | 144.75p | 73720 |
11/07/2017 | 144.50p | 145.00p | 144.25p | 144.25p | 56277 |
10/07/2017 | 144.75p | 144.75p | 143.75p | 144.00p | 10637 |
07/07/2017 | 144.00p | 145.50p | 143.75p | 144.62p | 168816 |
06/07/2017 | 144.00p | 145.00p | 143.75p | 144.00p | 36905 |
05/07/2017 | 144.00p | 144.50p | 143.75p | 144.50p | 42303 |
04/07/2017 | 144.25p | 144.75p | 143.50p | 143.50p | 90943 |
03/07/2017 | 145.25p | 145.25p | 144.25p | 144.50p | 52489 |
30/06/2017 | 144.25p | 145.50p | 144.25p | 144.25p | 22154 |
29/06/2017 | 146.00p | 146.00p | 144.50p | 144.75p | 64827 |
28/06/2017 | 146.50p | 146.50p | 144.50p | 145.50p | 113551 |
27/06/2017 | 147.00p | 147.00p | 146.50p | 147.00p | 10828 |
26/06/2017 | 146.75p | 147.25p | 146.50p | 146.75p | 51489 |
23/06/2017 | 147.00p | 147.00p | 146.50p | 146.75p | 78683 |
22/06/2017 | 146.75p | 147.25p | 146.00p | 147.00p | 23465 |
21/06/2017 | 146.00p | 146.50p | 146.00p | 146.25p | 26170 |
20/06/2017 | 147.00p | 147.00p | 145.75p | 146.25p | 178523 |
19/06/2017 | 146.00p | 147.50p | 145.75p | 146.50p | 167747 |
16/06/2017 | 144.25p | 148.00p | 144.00p | 148.00p | 521677 |
15/06/2017 | 143.75p | 144.75p | 143.75p | 144.50p | 149342 |
14/06/2017 | 144.00p | 144.75p | 143.75p | 143.75p | 179726 |
13/06/2017 | 144.00p | 144.75p | 143.75p | 144.00p | 134277 |
12/06/2017 | 144.75p | 144.75p | 144.00p | 144.50p | 106449 |
09/06/2017 | 144.25p | 144.69p | 143.75p | 144.25p | 208248 |
08/06/2017 | 143.25p | 144.25p | 143.25p | 143.75p | 150882 |
07/06/2017 | 143.50p | 144.24p | 143.25p | 143.75p | 306692 |
06/06/2017 | 143.50p | 144.39p | 143.25p | 143.62p | 222574 |
05/06/2017 | 145.00p | 145.00p | 143.50p | 143.75p | 212671 |
02/06/2017 | 145.00p | 145.00p | 144.47p | 144.75p | 199810 |
01/06/2017 | 145.00p | 145.25p | 144.25p | 144.75p | 183110 |
31/05/2017 | 144.25p | 145.25p | 144.00p | 145.00p | 449302 |
30/05/2017 | 145.00p | 145.00p | 144.00p | 144.00p | 153994 |
26/05/2017 | 144.00p | 144.75p | 141.90p | 144.00p | 177781 |
25/05/2017 | 144.25p | 145.00p | 144.00p | 144.25p | 197843 |
24/05/2017 | 144.25p | 144.75p | 144.20p | 144.50p | 227889 |
23/05/2017 | 144.00p | 144.75p | 144.00p | 144.50p | 124045 |
22/05/2017 | 144.00p | 144.75p | 144.00p | 144.75p | 150118 |
19/05/2017 | 144.00p | 144.75p | 143.75p | 144.00p | 177132 |
18/05/2017 | 143.75p | 144.35p | 143.75p | 144.00p | 234284 |
17/05/2017 | 144.25p | 144.50p | 143.75p | 144.00p | 181955 |
16/05/2017 | 143.25p | 144.25p | 143.25p | 144.25p | 627157 |
15/05/2017 | 143.00p | 144.00p | 143.00p | 143.25p | 221465 |
12/05/2017 | 143.00p | 143.50p | 142.25p | 143.50p | 465177 |
11/05/2017 | 143.50p | 143.50p | 141.79p | 142.50p | 370821 |
10/05/2017 | 145.50p | 145.50p | 144.50p | 145.50p | 389940 |
09/05/2017 | 145.25p | 145.25p | 144.55p | 144.88p | 307741 |
08/05/2017 | 145.50p | 145.50p | 144.60p | 145.25p | 179753 |
05/05/2017 | 145.00p | 145.50p | 144.75p | 145.25p | 231778 |
04/05/2017 | 145.00p | 145.50p | 144.53p | 144.75p | 229119 |
03/05/2017 | 145.00p | 145.00p | 144.00p | 144.50p | 218155 |
02/05/2017 | 144.00p | 145.00p | 144.00p | 145.00p | 232060 |
28/04/2017 | 143.75p | 144.28p | 143.75p | 144.00p | 286140 |
27/04/2017 | 144.25p | 144.41p | 143.75p | 144.00p | 501671 |
26/04/2017 | 143.00p | 144.20p | 142.53p | 144.00p | 496116 |
25/04/2017 | 143.00p | 143.67p | 142.50p | 142.75p | 466065 |
24/04/2017 | 143.75p | 144.39p | 143.00p | 143.25p | 206773 |
21/04/2017 | 144.25p | 144.92p | 143.00p | 143.50p | 515261 |
20/04/2017 | 145.00p | 145.00p | 144.25p | 144.25p | 133448 |
19/04/2017 | 144.00p | 144.78p | 143.50p | 144.25p | 83387 |
*Close Price adjusted for both dividends and splits