Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 251.00p | 251.00p | 232.50p | 240.00p | 9052 |
19/10/2018 | 251.00p | 255.90p | 251.00p | 251.00p | 259 |
18/10/2018 | 253.00p | 253.00p | 250.25p | 251.00p | 2688 |
17/10/2018 | 253.00p | 259.90p | 253.00p | 253.00p | 940 |
16/10/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
15/10/2018 | 253.00p | 255.00p | 253.00p | 253.00p | 0 |
12/10/2018 | 256.00p | 256.00p | 250.00p | 255.00p | 3300 |
11/10/2018 | 262.00p | 262.00p | 250.90p | 258.00p | 6600 |
10/10/2018 | 267.00p | 267.00p | 260.00p | 262.00p | 2103 |
09/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1776 |
08/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 2750 |
05/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1806 |
04/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
03/10/2018 | 271.00p | 276.00p | 260.00p | 267.00p | 2291 |
02/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
01/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
28/09/2018 | 271.00p | 271.00p | 268.50p | 271.00p | 500 |
27/09/2018 | 271.00p | 275.90p | 270.25p | 271.00p | 3566 |
26/09/2018 | 270.00p | 271.00p | 264.50p | 271.00p | 2785 |
25/09/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
24/09/2018 | 266.00p | 270.00p | 266.00p | 270.00p | 1009 |
21/09/2018 | 271.00p | 271.00p | 260.12p | 266.00p | 767 |
20/09/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
19/09/2018 | 268.00p | 275.70p | 266.00p | 271.00p | 1854 |
18/09/2018 | 268.00p | 268.00p | 250.00p | 268.00p | 33137 |
17/09/2018 | 274.00p | 277.00p | 271.11p | 275.00p | 1085 |
14/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
13/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
12/09/2018 | 274.00p | 277.00p | 268.10p | 274.00p | 1191 |
11/09/2018 | 274.00p | 274.00p | 273.00p | 274.00p | 1027 |
10/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
07/09/2018 | 274.00p | 274.00p | 270.00p | 274.00p | 1100 |
06/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 2900 |
05/09/2018 | 274.00p | 274.00p | 268.10p | 274.00p | 599 |
04/09/2018 | 272.00p | 275.90p | 268.10p | 274.00p | 2627 |
03/09/2018 | 272.00p | 272.00p | 268.00p | 272.00p | 3000 |
31/08/2018 | 271.00p | 272.00p | 271.00p | 272.00p | 5000 |
30/08/2018 | 273.00p | 273.00p | 266.00p | 271.00p | 169 |
29/08/2018 | 271.00p | 272.50p | 266.50p | 271.00p | 4555 |
28/08/2018 | 270.00p | 274.00p | 264.00p | 271.00p | 5234 |
24/08/2018 | 273.00p | 273.00p | 266.00p | 270.00p | 2500 |
23/08/2018 | 273.00p | 274.00p | 270.00p | 273.00p | 679 |
22/08/2018 | 272.00p | 273.00p | 266.10p | 273.00p | 687 |
21/08/2018 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
20/08/2018 | 272.00p | 273.00p | 272.00p | 272.00p | 1500 |
17/08/2018 | 272.00p | 274.00p | 272.00p | 272.00p | 636 |
16/08/2018 | 275.00p | 275.00p | 272.00p | 272.00p | 33 |
15/08/2018 | 281.00p | 281.00p | 270.10p | 275.00p | 3448 |
14/08/2018 | 281.00p | 281.00p | 272.03p | 281.00p | 1053 |
13/08/2018 | 281.00p | 285.00p | 274.70p | 281.00p | 1618 |
10/08/2018 | 281.00p | 285.50p | 281.00p | 281.00p | 2096 |
09/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 800 |
08/08/2018 | 281.00p | 290.00p | 281.00p | 281.00p | 350 |
07/08/2018 | 280.00p | 287.00p | 272.90p | 281.00p | 2150 |
06/08/2018 | 284.00p | 287.00p | 278.00p | 284.00p | 4803 |
03/08/2018 | 281.00p | 284.00p | 278.10p | 284.00p | 120 |
02/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 1444 |
01/08/2018 | 281.00p | 290.00p | 273.27p | 281.00p | 669 |
31/07/2018 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
30/07/2018 | 281.00p | 281.00p | 272.10p | 281.00p | 962 |
27/07/2018 | 281.00p | 284.00p | 273.00p | 281.00p | 1550 |
26/07/2018 | 278.00p | 281.00p | 273.27p | 281.00p | 1000 |
25/07/2018 | 278.00p | 280.00p | 273.27p | 278.00p | 3635 |
24/07/2018 | 278.00p | 278.00p | 272.27p | 278.00p | 175 |
23/07/2018 | 278.00p | 278.00p | 272.27p | 278.00p | 958 |
20/07/2018 | 271.00p | 285.00p | 271.00p | 278.00p | 3507 |
19/07/2018 | 271.00p | 277.84p | 270.10p | 271.00p | 2864 |
18/07/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 3584 |
17/07/2018 | 271.00p | 274.75p | 266.00p | 271.00p | 2392 |
16/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1174 |
13/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1000 |
12/07/2018 | 271.00p | 274.75p | 265.00p | 271.00p | 2962 |
11/07/2018 | 271.00p | 276.00p | 267.76p | 271.00p | 1177 |
10/07/2018 | 271.00p | 280.00p | 271.00p | 271.00p | 1648 |
09/07/2018 | 271.00p | 276.00p | 271.00p | 271.00p | 390 |
06/07/2018 | 271.00p | 280.00p | 271.00p | 271.00p | 1912 |
05/07/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
04/07/2018 | 271.00p | 271.00p | 263.00p | 271.00p | 701 |
03/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 500 |
02/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1000 |
29/06/2018 | 271.00p | 276.00p | 262.90p | 271.00p | 649 |
28/06/2018 | 275.00p | 280.00p | 267.00p | 271.00p | 1696 |
27/06/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
26/06/2018 | 275.00p | 275.00p | 270.00p | 275.00p | 1000 |
25/06/2018 | 275.00p | 275.00p | 270.10p | 275.00p | 1469 |
22/06/2018 | 274.00p | 277.00p | 274.00p | 275.00p | 213 |
21/06/2018 | 274.00p | 275.00p | 274.00p | 274.00p | 100 |
20/06/2018 | 268.00p | 274.00p | 268.00p | 274.00p | 3179 |
19/06/2018 | 268.00p | 273.90p | 268.00p | 268.00p | 4003 |
18/06/2018 | 275.00p | 275.00p | 264.00p | 268.00p | 3931 |
15/06/2018 | 275.00p | 279.90p | 275.00p | 275.00p | 1898 |
14/06/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 5300 |
13/06/2018 | 275.00p | 277.00p | 270.00p | 275.00p | 2078 |
12/06/2018 | 276.00p | 277.50p | 270.00p | 275.00p | 2005 |
11/06/2018 | 279.00p | 279.00p | 276.00p | 276.00p | 1815 |
08/06/2018 | 285.00p | 285.00p | 279.00p | 279.00p | 4398 |
07/06/2018 | 285.00p | 285.00p | 280.10p | 285.00p | 1019 |
06/06/2018 | 285.00p | 292.00p | 283.25p | 285.00p | 3198 |
05/06/2018 | 281.00p | 288.00p | 281.00p | 285.00p | 9149 |
04/06/2018 | 285.00p | 290.00p | 278.00p | 281.00p | 6827 |
01/06/2018 | 288.00p | 292.55p | 281.00p | 285.00p | 3759 |
31/05/2018 | 288.00p | 292.55p | 285.00p | 288.00p | 2743 |
30/05/2018 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
29/05/2018 | 289.00p | 294.45p | 282.00p | 288.00p | 3290 |
25/05/2018 | 289.00p | 294.45p | 285.00p | 289.00p | 1431 |
24/05/2018 | 289.00p | 294.45p | 282.70p | 289.00p | 5695 |
23/05/2018 | 283.00p | 292.00p | 283.00p | 289.00p | 4695 |
22/05/2018 | 279.00p | 288.00p | 278.00p | 283.00p | 4291 |
21/05/2018 | 276.00p | 285.80p | 268.80p | 279.00p | 2002 |
18/05/2018 | 276.00p | 276.00p | 270.40p | 276.00p | 1000 |
17/05/2018 | 283.00p | 288.88p | 270.00p | 276.00p | 4064 |
16/05/2018 | 280.00p | 280.00p | 274.30p | 277.00p | 5285 |
15/05/2018 | 280.00p | 280.00p | 274.60p | 280.00p | 862 |
14/05/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
11/05/2018 | 279.00p | 280.00p | 274.00p | 280.00p | 1000 |
10/05/2018 | 282.00p | 282.00p | 275.00p | 280.00p | 2110 |
09/05/2018 | 282.00p | 289.20p | 275.00p | 282.00p | 1247 |
08/05/2018 | 283.00p | 289.20p | 274.80p | 282.00p | 718 |
04/05/2018 | 277.00p | 286.00p | 277.00p | 282.00p | 1535 |
03/05/2018 | 283.00p | 277.00p | 277.00p | 277.00p | 0 |
02/05/2018 | 277.00p | 279.70p | 275.00p | 277.00p | 2854 |
01/05/2018 | 283.00p | 283.00p | 274.30p | 277.00p | 2452 |
30/04/2018 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
27/04/2018 | 285.00p | 289.20p | 275.00p | 277.00p | 7402 |
26/04/2018 | 279.00p | 285.00p | 279.00p | 285.00p | 1400 |
25/04/2018 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
24/04/2018 | 279.00p | 285.75p | 279.00p | 279.00p | 194 |
23/04/2018 | 277.00p | 286.00p | 276.00p | 279.00p | 5092 |
20/04/2018 | 272.00p | 282.00p | 272.00p | 277.00p | 4013 |
19/04/2018 | 274.00p | 284.00p | 270.15p | 272.00p | 5218 |
18/04/2018 | 274.00p | 282.00p | 274.00p | 274.00p | 700 |
17/04/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
16/04/2018 | 274.00p | 274.00p | 272.00p | 274.00p | 400 |
13/04/2018 | 268.00p | 282.00p | 268.00p | 274.00p | 1127 |
12/04/2018 | 267.00p | 274.00p | 267.00p | 267.00p | 1824 |
11/04/2018 | 268.00p | 276.00p | 265.00p | 267.00p | 1582 |
10/04/2018 | 265.00p | 270.00p | 265.00p | 265.00p | 1000 |
09/04/2018 | 265.00p | 270.00p | 265.00p | 265.00p | 2968 |
06/04/2018 | 261.00p | 266.00p | 261.00p | 265.00p | 3665 |
05/04/2018 | 265.00p | 265.00p | 261.00p | 261.00p | 1500 |
04/04/2018 | 267.00p | 274.00p | 262.10p | 265.00p | 5950 |
03/04/2018 | 268.00p | 268.00p | 263.55p | 267.00p | 5234 |
29/03/2018 | 266.00p | 268.00p | 260.55p | 268.00p | 1000 |
28/03/2018 | 261.00p | 272.80p | 261.00p | 266.00p | 4247 |
27/03/2018 | 276.00p | 276.00p | 261.00p | 261.00p | 13130 |
26/03/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 5769 |
23/03/2018 | 260.00p | 260.00p | 253.00p | 255.00p | 5384 |
22/03/2018 | 260.00p | 267.00p | 255.00p | 260.00p | 3024 |
21/03/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
20/03/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
19/03/2018 | 259.00p | 268.00p | 257.00p | 260.00p | 2866 |
16/03/2018 | 259.00p | 268.00p | 257.00p | 259.00p | 5550 |
15/03/2018 | 259.00p | 268.00p | 251.69p | 259.00p | 5494 |
14/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
13/03/2018 | 259.00p | 268.00p | 259.00p | 259.00p | 3600 |
12/03/2018 | 259.00p | 268.00p | 259.00p | 259.00p | 200 |
09/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
08/03/2018 | 259.00p | 259.00p | 251.20p | 259.00p | 93 |
07/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
06/03/2018 | 253.00p | 259.50p | 253.00p | 259.00p | 2500 |
05/03/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 751 |
02/03/2018 | 253.00p | 258.00p | 246.00p | 253.00p | 1335 |
01/03/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 6000 |
28/02/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 6000 |
27/02/2018 | 253.00p | 259.30p | 246.70p | 253.00p | 2146 |
26/02/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 2597 |
23/02/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
22/02/2018 | 253.00p | 259.30p | 253.00p | 253.00p | 190 |
21/02/2018 | 253.00p | 253.00p | 248.25p | 253.00p | 3226 |
20/02/2018 | 250.00p | 260.00p | 250.00p | 253.00p | 4350 |
19/02/2018 | 249.00p | 257.10p | 249.00p | 250.00p | 3100 |
16/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 1000 |
15/02/2018 | 249.00p | 249.00p | 245.25p | 249.00p | 875 |
14/02/2018 | 245.00p | 252.00p | 245.00p | 247.00p | 2579 |
13/02/2018 | 245.00p | 252.00p | 245.00p | 245.00p | 2000 |
12/02/2018 | 239.00p | 252.00p | 239.00p | 245.00p | 40087 |
09/02/2018 | 258.00p | 258.00p | 239.00p | 239.00p | 25978 |
08/02/2018 | 256.00p | 265.30p | 253.55p | 258.00p | 2247 |
07/02/2018 | 244.00p | 254.00p | 243.55p | 254.00p | 1799 |
06/02/2018 | 242.00p | 252.00p | 242.00p | 244.00p | 14000 |
05/02/2018 | 258.00p | 258.00p | 224.10p | 252.00p | 16996 |
02/02/2018 | 270.00p | 270.00p | 244.10p | 258.00p | 15703 |
01/02/2018 | 267.00p | 272.00p | 267.00p | 267.00p | 0 |
31/01/2018 | 272.00p | 272.00p | 264.00p | 272.00p | 2200 |
30/01/2018 | 272.00p | 272.00p | 264.00p | 272.00p | 1000 |
29/01/2018 | 272.00p | 277.00p | 264.00p | 272.00p | 607 |
26/01/2018 | 272.00p | 277.00p | 264.00p | 272.00p | 1700 |
25/01/2018 | 272.00p | 272.00p | 264.00p | 272.00p | 7961 |
24/01/2018 | 272.00p | 278.00p | 264.00p | 272.00p | 2653 |
23/01/2018 | 272.00p | 272.00p | 264.00p | 272.00p | 1011 |
22/01/2018 | 280.00p | 280.00p | 264.00p | 272.00p | 3250 |
19/01/2018 | 280.00p | 280.00p | 274.10p | 280.00p | 1100 |
18/01/2018 | 271.00p | 280.00p | 271.00p | 280.00p | 3654 |
17/01/2018 | 271.00p | 279.10p | 262.90p | 271.00p | 3342 |
16/01/2018 | 271.00p | 280.00p | 262.18p | 271.00p | 4200 |
15/01/2018 | 279.00p | 280.00p | 258.00p | 271.00p | 8774 |
12/01/2018 | 264.00p | 289.30p | 264.00p | 283.00p | 7263 |
11/01/2018 | 272.00p | 277.40p | 264.00p | 264.00p | 5413 |
10/01/2018 | 268.00p | 272.00p | 268.00p | 272.00p | 820 |
09/01/2018 | 272.00p | 277.40p | 266.10p | 272.00p | 755 |
*Close Price adjusted for both dividends and splits