Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 133.00p | 136.00p | 130.46p | 135.50p | 170559 |
24/10/2018 | 135.00p | 135.00p | 133.00p | 134.50p | 269586 |
23/10/2018 | 133.00p | 134.50p | 133.00p | 134.00p | 111071 |
22/10/2018 | 135.00p | 136.50p | 133.55p | 135.50p | 76478 |
19/10/2018 | 136.50p | 136.50p | 133.50p | 134.25p | 163092 |
18/10/2018 | 136.00p | 136.02p | 133.26p | 134.75p | 153708 |
17/10/2018 | 133.00p | 135.53p | 133.00p | 134.75p | 159685 |
16/10/2018 | 136.00p | 136.00p | 132.38p | 136.00p | 175529 |
15/10/2018 | 133.00p | 136.50p | 133.00p | 136.00p | 196963 |
12/10/2018 | 134.50p | 135.80p | 132.50p | 135.50p | 169315 |
11/10/2018 | 133.50p | 135.00p | 130.50p | 132.50p | 190879 |
10/10/2018 | 137.00p | 137.00p | 133.77p | 134.50p | 154967 |
09/10/2018 | 137.00p | 137.50p | 133.81p | 136.50p | 89367 |
08/10/2018 | 140.00p | 140.00p | 135.00p | 137.00p | 217508 |
05/10/2018 | 139.50p | 139.50p | 138.00p | 138.00p | 137925 |
04/10/2018 | 140.00p | 141.36p | 139.10p | 140.00p | 117338 |
03/10/2018 | 140.00p | 140.50p | 138.00p | 140.25p | 459814 |
02/10/2018 | 139.00p | 140.00p | 138.25p | 140.00p | 66152 |
01/10/2018 | 140.50p | 140.50p | 138.25p | 139.00p | 371895 |
28/09/2018 | 139.00p | 140.30p | 138.50p | 139.75p | 127056 |
27/09/2018 | 138.50p | 140.00p | 138.00p | 140.00p | 109339 |
26/09/2018 | 139.50p | 140.00p | 136.13p | 140.00p | 129597 |
25/09/2018 | 136.50p | 138.40p | 135.91p | 138.00p | 151647 |
24/09/2018 | 138.00p | 139.45p | 135.21p | 138.50p | 142467 |
21/09/2018 | 139.00p | 139.70p | 134.50p | 135.00p | 316336 |
20/09/2018 | 137.50p | 139.00p | 135.33p | 139.00p | 87224 |
19/09/2018 | 137.00p | 138.50p | 135.50p | 137.50p | 160475 |
18/09/2018 | 135.50p | 137.38p | 134.50p | 134.50p | 209374 |
17/09/2018 | 136.00p | 136.50p | 133.76p | 136.00p | 162058 |
14/09/2018 | 136.50p | 138.00p | 135.80p | 138.00p | 214437 |
13/09/2018 | 138.50p | 140.00p | 136.74p | 139.00p | 124050 |
12/09/2018 | 137.00p | 139.00p | 135.50p | 136.50p | 146137 |
11/09/2018 | 135.50p | 140.00p | 135.00p | 138.00p | 158078 |
10/09/2018 | 140.00p | 140.00p | 137.00p | 138.50p | 266472 |
07/09/2018 | 140.00p | 140.00p | 134.50p | 138.50p | 305892 |
06/09/2018 | 141.50p | 142.60p | 139.93p | 141.50p | 248695 |
05/09/2018 | 144.00p | 145.00p | 139.76p | 141.00p | 302876 |
04/09/2018 | 144.00p | 145.78p | 142.53p | 144.00p | 115883 |
03/09/2018 | 146.50p | 146.50p | 142.90p | 144.75p | 722208 |
31/08/2018 | 147.00p | 147.00p | 142.52p | 143.00p | 173020 |
30/08/2018 | 145.50p | 145.50p | 143.60p | 144.50p | 137442 |
29/08/2018 | 147.50p | 148.99p | 146.25p | 146.25p | 103265 |
28/08/2018 | 149.00p | 149.75p | 147.20p | 149.00p | 194522 |
24/08/2018 | 146.50p | 147.00p | 145.00p | 145.50p | 138288 |
23/08/2018 | 147.00p | 147.00p | 145.00p | 146.00p | 143652 |
22/08/2018 | 148.50p | 148.50p | 144.96p | 146.50p | 186318 |
21/08/2018 | 148.00p | 148.00p | 145.00p | 147.50p | 221470 |
20/08/2018 | 146.00p | 149.50p | 145.10p | 149.50p | 204007 |
17/08/2018 | 146.50p | 148.50p | 145.50p | 145.50p | 283757 |
16/08/2018 | 146.50p | 148.25p | 145.85p | 147.00p | 255555 |
15/08/2018 | 148.50p | 149.68p | 146.00p | 146.00p | 250255 |
14/08/2018 | 151.50p | 151.50p | 149.50p | 149.50p | 152904 |
13/08/2018 | 151.00p | 151.00p | 148.53p | 150.00p | 244957 |
10/08/2018 | 153.00p | 155.00p | 152.92p | 154.50p | 94484 |
09/08/2018 | 155.00p | 156.50p | 152.50p | 154.50p | 221806 |
08/08/2018 | 156.00p | 159.00p | 153.93p | 158.00p | 263349 |
07/08/2018 | 155.00p | 155.50p | 153.00p | 153.00p | 152240 |
06/08/2018 | 154.50p | 154.50p | 152.50p | 153.25p | 199667 |
03/08/2018 | 153.00p | 153.20p | 150.10p | 153.00p | 101466 |
02/08/2018 | 151.00p | 152.98p | 149.50p | 151.00p | 117575 |
01/08/2018 | 154.50p | 154.50p | 151.50p | 151.50p | 186685 |
31/07/2018 | 154.00p | 154.35p | 152.00p | 153.50p | 133464 |
30/07/2018 | 153.00p | 153.89p | 150.11p | 151.75p | 211175 |
27/07/2018 | 149.50p | 154.03p | 149.00p | 152.00p | 195347 |
26/07/2018 | 150.50p | 151.72p | 147.49p | 151.50p | 180408 |
25/07/2018 | 149.00p | 149.62p | 147.14p | 149.00p | 238146 |
24/07/2018 | 148.50p | 149.00p | 145.89p | 147.00p | 363701 |
23/07/2018 | 148.00p | 150.55p | 145.50p | 146.00p | 365139 |
20/07/2018 | 149.00p | 151.72p | 147.69p | 149.50p | 261727 |
19/07/2018 | 147.50p | 150.60p | 147.50p | 150.00p | 184328 |
18/07/2018 | 148.50p | 151.50p | 148.00p | 150.00p | 141543 |
17/07/2018 | 152.00p | 152.00p | 148.19p | 149.75p | 111475 |
16/07/2018 | 150.50p | 152.39p | 147.57p | 150.50p | 161775 |
13/07/2018 | 147.00p | 149.25p | 146.28p | 148.00p | 88731 |
12/07/2018 | 149.00p | 149.00p | 145.50p | 146.50p | 228189 |
11/07/2018 | 148.50p | 148.50p | 146.25p | 147.50p | 175076 |
10/07/2018 | 146.68p | 149.39p | 146.68p | 148.25p | 212070 |
09/07/2018 | 146.18p | 148.17p | 146.17p | 148.00p | 114932 |
06/07/2018 | 146.50p | 147.87p | 145.50p | 147.50p | 246783 |
05/07/2018 | 146.00p | 148.25p | 145.50p | 147.00p | 199498 |
04/07/2018 | 146.50p | 148.11p | 144.86p | 146.00p | 569052 |
03/07/2018 | 145.00p | 148.47p | 144.50p | 147.00p | 427790 |
02/07/2018 | 141.50p | 145.57p | 140.92p | 144.00p | 367350 |
29/06/2018 | 147.00p | 149.93p | 145.00p | 145.00p | 388146 |
28/06/2018 | 146.50p | 150.30p | 146.00p | 146.00p | 186760 |
27/06/2018 | 149.50p | 151.89p | 146.50p | 146.50p | 342471 |
26/06/2018 | 149.00p | 150.00p | 145.10p | 148.50p | 365807 |
25/06/2018 | 151.50p | 151.50p | 144.00p | 144.00p | 269045 |
22/06/2018 | 150.50p | 153.00p | 149.76p | 151.50p | 288941 |
21/06/2018 | 152.00p | 153.18p | 151.50p | 153.00p | 323095 |
20/06/2018 | 152.50p | 155.00p | 151.50p | 151.50p | 205246 |
19/06/2018 | 154.00p | 154.39p | 152.36p | 154.00p | 161349 |
18/06/2018 | 155.00p | 155.89p | 154.00p | 154.00p | 83969 |
15/06/2018 | 156.50p | 156.50p | 154.00p | 154.00p | 220070 |
14/06/2018 | 158.00p | 158.50p | 154.00p | 154.00p | 97844 |
13/06/2018 | 158.50p | 158.79p | 156.00p | 156.00p | 151887 |
12/06/2018 | 158.50p | 158.50p | 156.50p | 156.50p | 140700 |
11/06/2018 | 158.00p | 158.39p | 155.50p | 158.00p | 167788 |
08/06/2018 | 156.00p | 158.00p | 155.50p | 155.50p | 104150 |
07/06/2018 | 154.00p | 158.69p | 154.00p | 157.50p | 504971 |
06/06/2018 | 154.50p | 155.00p | 153.11p | 154.00p | 1162943 |
05/06/2018 | 153.00p | 155.00p | 152.00p | 154.00p | 474341 |
04/06/2018 | 154.50p | 155.19p | 151.00p | 154.00p | 347578 |
01/06/2018 | 154.00p | 155.24p | 152.00p | 153.00p | 312195 |
31/05/2018 | 156.50p | 156.50p | 154.00p | 154.00p | 104512 |
30/05/2018 | 157.00p | 157.00p | 155.00p | 157.00p | 98572 |
29/05/2018 | 159.00p | 159.64p | 155.62p | 157.50p | 123926 |
25/05/2018 | 157.00p | 161.06p | 157.00p | 158.25p | 152038 |
24/05/2018 | 156.50p | 158.00p | 156.50p | 157.00p | 241067 |
23/05/2018 | 157.50p | 159.45p | 156.50p | 157.50p | 241548 |
22/05/2018 | 158.50p | 159.80p | 156.31p | 157.50p | 292662 |
21/05/2018 | 159.00p | 160.50p | 155.54p | 156.50p | 713550 |
18/05/2018 | 162.00p | 162.00p | 159.50p | 161.50p | 173937 |
17/05/2018 | 159.04p | 162.00p | 159.04p | 162.00p | 153005 |
16/05/2018 | 161.50p | 162.00p | 160.00p | 162.00p | 188909 |
15/05/2018 | 161.50p | 164.00p | 161.50p | 162.50p | 158168 |
14/05/2018 | 162.00p | 165.00p | 161.50p | 164.50p | 277414 |
11/05/2018 | 162.00p | 165.24p | 161.50p | 163.50p | 414698 |
10/05/2018 | 163.00p | 166.00p | 162.00p | 163.00p | 244885 |
09/05/2018 | 162.00p | 163.91p | 162.00p | 163.00p | 652645 |
08/05/2018 | 164.00p | 165.00p | 162.85p | 164.00p | 482359 |
04/05/2018 | 163.00p | 164.89p | 162.40p | 164.50p | 202206 |
03/05/2018 | 163.00p | 165.29p | 162.00p | 162.00p | 167544 |
02/05/2018 | 164.00p | 165.39p | 162.00p | 162.00p | 219340 |
01/05/2018 | 165.00p | 165.39p | 162.18p | 165.00p | 162356 |
30/04/2018 | 164.50p | 164.50p | 161.27p | 164.50p | 168248 |
27/04/2018 | 163.00p | 164.79p | 161.00p | 161.50p | 161835 |
26/04/2018 | 163.00p | 163.00p | 161.12p | 163.00p | 163873 |
25/04/2018 | 161.00p | 163.00p | 160.18p | 161.00p | 111840 |
24/04/2018 | 162.50p | 164.50p | 160.18p | 162.50p | 703203 |
23/04/2018 | 162.50p | 162.97p | 159.00p | 160.00p | 293840 |
20/04/2018 | 158.00p | 162.00p | 157.28p | 162.00p | 143657 |
19/04/2018 | 161.00p | 161.17p | 157.00p | 157.50p | 177409 |
18/04/2018 | 160.50p | 161.80p | 157.00p | 161.00p | 264230 |
17/04/2018 | 157.50p | 158.50p | 157.25p | 157.50p | 294770 |
16/04/2018 | 157.50p | 160.00p | 156.00p | 156.00p | 185017 |
13/04/2018 | 162.00p | 162.00p | 157.50p | 157.50p | 187706 |
12/04/2018 | 161.00p | 161.50p | 158.53p | 160.00p | 126317 |
11/04/2018 | 164.00p | 164.00p | 160.00p | 162.00p | 217729 |
10/04/2018 | 160.00p | 163.00p | 160.00p | 160.50p | 261120 |
09/04/2018 | 160.00p | 163.00p | 160.00p | 160.00p | 159760 |
06/04/2018 | 160.00p | 163.00p | 160.00p | 160.50p | 243236 |
05/04/2018 | 163.00p | 163.00p | 160.00p | 162.00p | 167682 |
04/04/2018 | 163.00p | 163.00p | 160.50p | 160.50p | 201844 |
03/04/2018 | 163.00p | 163.49p | 160.00p | 163.00p | 250726 |
29/03/2018 | 162.00p | 163.00p | 159.78p | 163.00p | 457753 |
28/03/2018 | 160.00p | 160.79p | 158.09p | 158.50p | 172352 |
27/03/2018 | 160.00p | 162.00p | 158.50p | 160.00p | 345165 |
26/03/2018 | 157.00p | 160.89p | 157.00p | 160.50p | 156074 |
23/03/2018 | 160.00p | 161.00p | 156.50p | 161.00p | 267324 |
22/03/2018 | 162.00p | 163.50p | 160.00p | 160.00p | 153385 |
21/03/2018 | 162.00p | 163.04p | 161.58p | 162.00p | 186451 |
20/03/2018 | 161.00p | 163.50p | 161.00p | 161.50p | 173618 |
19/03/2018 | 165.00p | 166.00p | 160.00p | 160.00p | 191856 |
16/03/2018 | 166.00p | 167.50p | 164.50p | 164.50p | 249228 |
15/03/2018 | 166.50p | 168.00p | 166.50p | 168.00p | 171841 |
14/03/2018 | 166.50p | 168.39p | 164.12p | 167.00p | 154796 |
13/03/2018 | 167.00p | 167.89p | 164.50p | 166.50p | 150252 |
12/03/2018 | 165.50p | 166.50p | 164.06p | 166.00p | 172182 |
09/03/2018 | 163.00p | 165.39p | 163.00p | 163.50p | 155170 |
08/03/2018 | 162.50p | 165.50p | 162.39p | 165.50p | 160196 |
07/03/2018 | 164.00p | 164.00p | 162.41p | 163.00p | 180560 |
06/03/2018 | 165.00p | 165.00p | 162.03p | 164.50p | 174575 |
05/03/2018 | 163.00p | 164.89p | 159.69p | 164.50p | 389831 |
02/03/2018 | 165.00p | 165.00p | 160.00p | 163.00p | 311431 |
01/03/2018 | 163.00p | 165.00p | 162.52p | 165.00p | 2052324 |
28/02/2018 | 163.50p | 163.77p | 162.02p | 163.00p | 82858 |
27/02/2018 | 164.50p | 164.50p | 162.87p | 164.50p | 227359 |
26/02/2018 | 164.00p | 164.50p | 163.16p | 164.50p | 252244 |
23/02/2018 | 163.50p | 163.50p | 161.52p | 163.50p | 152125 |
22/02/2018 | 161.00p | 163.50p | 160.22p | 163.00p | 178510 |
21/02/2018 | 162.50p | 162.50p | 160.00p | 161.00p | 156178 |
20/02/2018 | 162.00p | 162.89p | 159.00p | 159.00p | 688458 |
19/02/2018 | 162.00p | 163.00p | 160.00p | 161.50p | 260394 |
16/02/2018 | 162.50p | 162.89p | 160.00p | 162.50p | 251923 |
15/02/2018 | 162.50p | 162.50p | 160.03p | 161.50p | 327345 |
14/02/2018 | 162.50p | 162.50p | 160.22p | 162.50p | 81922 |
13/02/2018 | 162.50p | 162.50p | 160.00p | 160.00p | 318113 |
12/02/2018 | 163.00p | 163.00p | 158.06p | 161.00p | 420319 |
09/02/2018 | 161.50p | 163.00p | 159.08p | 161.00p | 347572 |
08/02/2018 | 163.00p | 163.76p | 161.70p | 162.25p | 103552 |
07/02/2018 | 162.00p | 164.00p | 161.05p | 162.75p | 466966 |
06/02/2018 | 157.50p | 162.00p | 150.56p | 160.50p | 653237 |
05/02/2018 | 163.50p | 163.50p | 161.00p | 161.00p | 165652 |
02/02/2018 | 165.00p | 165.99p | 163.33p | 164.50p | 276415 |
01/02/2018 | 165.00p | 165.95p | 164.02p | 165.00p | 176195 |
31/01/2018 | 166.00p | 167.39p | 163.93p | 166.00p | 225620 |
30/01/2018 | 167.00p | 167.50p | 164.72p | 165.00p | 228352 |
29/01/2018 | 166.00p | 167.50p | 166.00p | 166.75p | 882807 |
26/01/2018 | 165.50p | 166.89p | 165.50p | 166.00p | 107695 |
25/01/2018 | 167.50p | 168.50p | 165.50p | 166.25p | 216057 |
24/01/2018 | 168.00p | 169.50p | 166.50p | 166.50p | 804863 |
23/01/2018 | 169.50p | 169.50p | 168.00p | 168.00p | 1222957 |
22/01/2018 | 169.50p | 169.50p | 168.00p | 168.00p | 358377 |
19/01/2018 | 168.50p | 168.89p | 166.50p | 168.50p | 134964 |
18/01/2018 | 169.00p | 169.50p | 166.50p | 167.00p | 146400 |
17/01/2018 | 169.00p | 169.25p | 166.81p | 168.00p | 205061 |
16/01/2018 | 168.50p | 168.50p | 166.00p | 167.50p | 138751 |
15/01/2018 | 168.50p | 169.00p | 166.00p | 166.00p | 320554 |
12/01/2018 | 167.00p | 169.00p | 166.00p | 167.00p | 328170 |
*Close Price adjusted for both dividends and splits