Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
11/01/2018 | 164.50p | 167.00p | 164.26p | 166.50p | 265208 |
10/01/2018 | 163.50p | 165.47p | 163.50p | 163.50p | 151816 |
09/01/2018 | 165.00p | 165.39p | 162.52p | 165.00p | 1032290 |
08/01/2018 | 164.50p | 165.60p | 164.10p | 165.00p | 218950 |
05/01/2018 | 160.50p | 163.70p | 160.50p | 163.25p | 1112771 |
04/01/2018 | 162.50p | 162.89p | 159.89p | 161.50p | 126653 |
03/01/2018 | 159.50p | 161.98p | 159.50p | 160.50p | 219687 |
02/01/2018 | 160.00p | 162.50p | 159.06p | 161.50p | 145500 |
29/12/2017 | 161.50p | 161.50p | 160.16p | 161.50p | 9835 |
28/12/2017 | 161.00p | 161.50p | 159.25p | 161.50p | 53103 |
27/12/2017 | 160.75p | 160.89p | 159.00p | 160.50p | 44305 |
22/12/2017 | 161.00p | 161.00p | 158.75p | 158.75p | 26602 |
21/12/2017 | 159.00p | 160.50p | 158.25p | 158.75p | 63624 |
20/12/2017 | 158.50p | 159.75p | 158.25p | 158.25p | 32625 |
19/12/2017 | 159.00p | 160.19p | 158.25p | 158.25p | 65410 |
18/12/2017 | 158.25p | 160.50p | 158.00p | 160.50p | 63968 |
15/12/2017 | 160.50p | 161.00p | 155.00p | 155.00p | 90373 |
14/12/2017 | 160.00p | 160.00p | 158.02p | 160.00p | 37561 |
13/12/2017 | 158.50p | 160.00p | 158.00p | 160.00p | 79052 |
12/12/2017 | 160.75p | 160.75p | 159.27p | 160.75p | 82062 |
11/12/2017 | 158.50p | 160.75p | 158.50p | 159.00p | 120763 |
08/12/2017 | 158.50p | 160.98p | 158.50p | 160.75p | 60558 |
07/12/2017 | 158.50p | 160.75p | 158.50p | 160.75p | 44378 |
06/12/2017 | 158.75p | 161.25p | 158.75p | 160.75p | 78216 |
05/12/2017 | 159.00p | 161.75p | 159.00p | 161.75p | 77581 |
04/12/2017 | 160.00p | 162.00p | 158.50p | 161.75p | 80756 |
01/12/2017 | 162.50p | 164.00p | 160.50p | 161.50p | 73234 |
30/11/2017 | 161.50p | 164.50p | 161.36p | 164.50p | 66118 |
29/11/2017 | 161.00p | 165.00p | 161.00p | 164.50p | 136595 |
28/11/2017 | 164.00p | 164.25p | 161.25p | 161.25p | 37050 |
27/11/2017 | 161.75p | 164.00p | 160.44p | 164.00p | 46877 |
24/11/2017 | 159.00p | 161.75p | 157.69p | 161.75p | 98158 |
23/11/2017 | 159.00p | 159.00p | 157.00p | 159.00p | 27393 |
22/11/2017 | 157.00p | 159.00p | 156.75p | 159.00p | 148498 |
21/11/2017 | 159.00p | 159.00p | 156.00p | 157.75p | 31329 |
20/11/2017 | 158.50p | 159.00p | 156.00p | 156.00p | 36682 |
17/11/2017 | 155.00p | 158.92p | 156.55p | 157.50p | 91243 |
16/11/2017 | 155.00p | 157.18p | 155.00p | 156.62p | 107104 |
15/11/2017 | 156.25p | 158.06p | 153.86p | 157.12p | 188053 |
14/11/2017 | 156.25p | 157.50p | 156.25p | 157.38p | 67853 |
13/11/2017 | 156.00p | 157.00p | 156.00p | 156.75p | 175555 |
10/11/2017 | 156.75p | 159.50p | 156.50p | 157.00p | 162921 |
09/11/2017 | 157.25p | 159.25p | 156.75p | 156.75p | 115070 |
08/11/2017 | 158.50p | 159.32p | 157.25p | 157.25p | 107055 |
07/11/2017 | 159.50p | 159.55p | 157.75p | 158.50p | 115359 |
06/11/2017 | 157.50p | 159.75p | 156.04p | 159.50p | 96288 |
03/11/2017 | 157.50p | 157.50p | 156.31p | 156.50p | 118399 |
02/11/2017 | 157.00p | 157.25p | 154.90p | 156.75p | 203380 |
01/11/2017 | 157.25p | 157.50p | 155.20p | 155.75p | 167033 |
31/10/2017 | 156.75p | 156.75p | 156.00p | 156.25p | 84036 |
30/10/2017 | 156.00p | 156.75p | 156.00p | 156.62p | 222802 |
27/10/2017 | 157.25p | 157.25p | 155.25p | 156.75p | 178811 |
26/10/2017 | 157.00p | 157.00p | 156.00p | 156.00p | 64116 |
25/10/2017 | 156.50p | 157.25p | 155.00p | 155.00p | 113349 |
24/10/2017 | 156.00p | 156.50p | 156.00p | 156.25p | 102700 |
23/10/2017 | 156.50p | 157.00p | 156.00p | 156.50p | 103639 |
20/10/2017 | 157.25p | 157.25p | 156.00p | 156.62p | 132501 |
19/10/2017 | 157.25p | 157.25p | 156.23p | 156.75p | 132567 |
18/10/2017 | 157.25p | 157.25p | 155.77p | 156.00p | 144319 |
17/10/2017 | 156.75p | 156.75p | 155.35p | 156.12p | 173244 |
16/10/2017 | 155.50p | 159.11p | 155.50p | 156.50p | 188253 |
13/10/2017 | 155.50p | 157.00p | 155.50p | 155.50p | 129679 |
12/10/2017 | 154.75p | 157.25p | 154.75p | 157.25p | 20989 |
11/10/2017 | 157.25p | 157.25p | 154.00p | 154.25p | 68542 |
10/10/2017 | 154.75p | 155.75p | 154.50p | 154.75p | 7002 |
09/10/2017 | 156.75p | 156.75p | 156.25p | 156.25p | 909 |
06/10/2017 | 155.00p | 156.38p | 155.00p | 156.38p | 6392 |
05/10/2017 | 153.75p | 154.75p | 153.25p | 154.50p | 7158 |
04/10/2017 | 153.00p | 153.50p | 152.00p | 153.50p | 14940 |
03/10/2017 | 152.50p | 153.25p | 151.50p | 152.75p | 35087 |
02/10/2017 | 152.00p | 152.00p | 150.00p | 151.75p | 124147 |
29/09/2017 | 151.25p | 151.50p | 149.00p | 149.00p | 87239 |
28/09/2017 | 150.75p | 151.00p | 150.25p | 150.50p | 1473 |
27/09/2017 | 151.25p | 151.25p | 150.00p | 150.00p | 16662 |
26/09/2017 | 151.00p | 151.00p | 150.00p | 150.00p | 12929 |
25/09/2017 | 151.25p | 151.25p | 150.25p | 150.50p | 4442 |
22/09/2017 | 151.50p | 151.50p | 150.00p | 150.00p | 5374 |
21/09/2017 | 152.50p | 152.50p | 151.63p | 151.63p | 16535 |
20/09/2017 | 151.50p | 152.75p | 151.50p | 151.50p | 2320 |
19/09/2017 | 152.75p | 152.75p | 152.00p | 152.13p | 2755 |
18/09/2017 | 152.75p | 152.75p | 152.00p | 152.37p | 911 |
15/09/2017 | 152.75p | 152.75p | 151.50p | 152.00p | 23330 |
14/09/2017 | 154.00p | 155.00p | 153.00p | 153.00p | 62935 |
13/09/2017 | 154.50p | 155.50p | 154.50p | 155.25p | 18161 |
12/09/2017 | 156.00p | 156.00p | 154.00p | 154.25p | 155499 |
11/09/2017 | 154.75p | 154.75p | 154.25p | 154.25p | 25953 |
08/09/2017 | 154.00p | 155.00p | 154.00p | 155.00p | 7340 |
07/09/2017 | 154.00p | 154.25p | 153.00p | 154.12p | 90169 |
06/09/2017 | 152.50p | 154.50p | 152.50p | 154.50p | 114579 |
05/09/2017 | 155.00p | 155.00p | 152.50p | 153.38p | 62452 |
04/09/2017 | 155.00p | 155.00p | 152.50p | 154.25p | 41159 |
01/09/2017 | 155.75p | 155.75p | 152.00p | 153.13p | 55923 |
31/08/2017 | 155.75p | 155.75p | 152.75p | 155.75p | 5414 |
30/08/2017 | 154.00p | 154.75p | 153.00p | 153.00p | 12671 |
29/08/2017 | 153.50p | 153.50p | 153.00p | 153.00p | 5563 |
25/08/2017 | 153.75p | 154.00p | 152.87p | 152.87p | 2998 |
24/08/2017 | 152.00p | 153.50p | 152.00p | 152.75p | 17294 |
23/08/2017 | 153.75p | 153.75p | 151.75p | 152.13p | 105944 |
22/08/2017 | 153.00p | 154.00p | 152.75p | 153.25p | 13965 |
21/08/2017 | 153.75p | 153.75p | 152.50p | 152.50p | 12057 |
18/08/2017 | 151.50p | 153.75p | 151.00p | 152.00p | 35049 |
17/08/2017 | 153.50p | 154.00p | 151.00p | 151.00p | 42057 |
16/08/2017 | 152.50p | 153.00p | 152.25p | 152.25p | 12362 |
15/08/2017 | 151.00p | 152.00p | 151.00p | 151.50p | 1484 |
14/08/2017 | 148.75p | 152.25p | 148.75p | 151.75p | 37102 |
11/08/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 3283 |
10/08/2017 | 150.00p | 150.00p | 149.75p | 149.75p | 6315 |
09/08/2017 | 149.00p | 151.50p | 149.00p | 151.50p | 147563 |
08/08/2017 | 145.00p | 149.00p | 145.00p | 147.50p | 78706 |
07/08/2017 | 144.25p | 146.00p | 144.00p | 144.50p | 70547 |
04/08/2017 | 144.50p | 145.00p | 144.00p | 144.25p | 40513 |
03/08/2017 | 146.50p | 146.50p | 144.75p | 144.75p | 13622 |
02/08/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 447 |
01/08/2017 | 145.00p | 146.50p | 145.00p | 145.00p | 39275 |
31/07/2017 | 146.00p | 146.00p | 145.00p | 145.00p | 8372 |
28/07/2017 | 146.00p | 147.00p | 145.00p | 145.00p | 16778 |
27/07/2017 | 147.00p | 147.00p | 146.00p | 146.00p | 1242 |
26/07/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 35109 |
25/07/2017 | 147.00p | 148.75p | 147.00p | 147.50p | 138103 |
24/07/2017 | 147.25p | 149.25p | 147.00p | 149.25p | 90741 |
21/07/2017 | 147.50p | 148.25p | 147.00p | 148.25p | 11629 |
20/07/2017 | 149.25p | 149.25p | 148.00p | 148.00p | 44 |
19/07/2017 | 149.25p | 149.25p | 147.75p | 148.75p | 405327 |
18/07/2017 | 148.50p | 149.25p | 148.50p | 148.75p | 43103 |
17/07/2017 | 149.75p | 149.75p | 148.00p | 148.50p | 14765 |
14/07/2017 | 150.00p | 150.00p | 148.25p | 149.75p | 4890 |
13/07/2017 | 150.75p | 150.75p | 150.75p | 150.75p | 30006 |
12/07/2017 | 151.00p | 151.00p | 151.00p | 151.00p | 29162 |
11/07/2017 | 150.00p | 150.00p | 148.63p | 148.63p | 91 |
10/07/2017 | 150.00p | 150.25p | 149.25p | 149.63p | 77617 |
07/07/2017 | 150.00p | 150.00p | 149.25p | 149.25p | 45 |
06/07/2017 | 149.75p | 149.75p | 148.25p | 148.25p | 42638 |
05/07/2017 | 147.00p | 149.25p | 147.00p | 149.25p | 37333 |
04/07/2017 | 147.50p | 150.00p | 146.50p | 147.00p | 35337 |
03/07/2017 | 147.50p | 149.00p | 147.50p | 149.00p | 9905 |
30/06/2017 | 151.00p | 151.00p | 147.50p | 148.50p | 67057 |
29/06/2017 | 150.75p | 150.75p | 150.25p | 150.50p | 10080 |
28/06/2017 | 151.75p | 151.75p | 150.50p | 150.50p | 47322 |
27/06/2017 | 152.00p | 152.00p | 151.25p | 152.00p | 8008 |
26/06/2017 | 151.75p | 152.00p | 151.50p | 151.50p | 63267 |
23/06/2017 | 152.00p | 152.00p | 150.00p | 151.25p | 78938 |
22/06/2017 | 150.50p | 151.75p | 150.00p | 151.50p | 10503 |
21/06/2017 | 150.50p | 151.75p | 150.00p | 150.50p | 243983 |
20/06/2017 | 149.00p | 151.50p | 147.50p | 150.75p | 76860 |
19/06/2017 | 149.00p | 151.00p | 148.50p | 151.00p | 63013 |
16/06/2017 | 150.75p | 150.75p | 146.50p | 146.50p | 246605 |
15/06/2017 | 151.25p | 151.56p | 148.57p | 149.87p | 117027 |
14/06/2017 | 150.25p | 150.75p | 149.81p | 150.50p | 120075 |
13/06/2017 | 151.75p | 151.75p | 149.31p | 150.75p | 124506 |
12/06/2017 | 150.25p | 151.95p | 147.64p | 151.75p | 181592 |
09/06/2017 | 148.50p | 150.31p | 148.50p | 150.00p | 145735 |
08/06/2017 | 149.00p | 150.08p | 148.86p | 149.25p | 145123 |
07/06/2017 | 149.75p | 150.00p | 149.50p | 150.00p | 80952 |
06/06/2017 | 149.50p | 150.49p | 149.45p | 149.50p | 131078 |
05/06/2017 | 149.75p | 151.37p | 149.50p | 149.50p | 138489 |
02/06/2017 | 150.00p | 150.80p | 149.50p | 149.50p | 106355 |
01/06/2017 | 149.25p | 151.36p | 149.25p | 150.00p | 66578 |
31/05/2017 | 150.00p | 150.60p | 149.25p | 150.00p | 262592 |
30/05/2017 | 150.00p | 150.75p | 149.75p | 150.25p | 226023 |
26/05/2017 | 150.00p | 150.55p | 148.75p | 150.50p | 362089 |
25/05/2017 | 149.50p | 150.00p | 148.75p | 149.75p | 259831 |
24/05/2017 | 148.50p | 149.50p | 148.13p | 148.75p | 123285 |
23/05/2017 | 148.25p | 148.50p | 147.22p | 148.00p | 139202 |
22/05/2017 | 148.25p | 148.50p | 147.00p | 147.50p | 331655 |
19/05/2017 | 148.00p | 148.20p | 146.25p | 147.13p | 75423 |
18/05/2017 | 147.25p | 148.30p | 146.00p | 146.00p | 303055 |
17/05/2017 | 148.75p | 148.80p | 147.00p | 147.00p | 104962 |
16/05/2017 | 149.00p | 149.00p | 147.11p | 147.50p | 160977 |
15/05/2017 | 149.00p | 150.17p | 147.19p | 148.50p | 187429 |
12/05/2017 | 147.75p | 148.50p | 146.90p | 148.25p | 196437 |
11/05/2017 | 146.50p | 147.00p | 146.50p | 146.75p | 138507 |
10/05/2017 | 146.50p | 146.66p | 145.04p | 146.25p | 264335 |
09/05/2017 | 145.25p | 146.50p | 145.25p | 146.25p | 133360 |
08/05/2017 | 146.00p | 146.00p | 144.20p | 145.12p | 226002 |
05/05/2017 | 145.00p | 145.59p | 144.00p | 145.00p | 104448 |
04/05/2017 | 146.00p | 146.48p | 144.00p | 144.00p | 229877 |
03/05/2017 | 145.75p | 148.40p | 144.69p | 145.75p | 159929 |
02/05/2017 | 147.00p | 147.19p | 146.00p | 146.50p | 308998 |
28/04/2017 | 147.25p | 148.25p | 145.99p | 146.62p | 229189 |
27/04/2017 | 148.25p | 148.31p | 146.25p | 146.25p | 260826 |
26/04/2017 | 148.00p | 148.00p | 146.11p | 146.62p | 520446 |
25/04/2017 | 147.25p | 149.00p | 146.00p | 146.88p | 281709 |
24/04/2017 | 149.75p | 150.50p | 148.00p | 148.00p | 305081 |
21/04/2017 | 148.00p | 149.20p | 147.33p | 148.50p | 168409 |
20/04/2017 | 150.00p | 150.00p | 148.00p | 148.37p | 154444 |
19/04/2017 | 149.00p | 149.87p | 148.00p | 148.37p | 250934 |
18/04/2017 | 151.50p | 151.50p | 148.00p | 149.00p | 197618 |
13/04/2017 | 150.75p | 151.00p | 149.00p | 150.00p | 227229 |
12/04/2017 | 150.50p | 150.77p | 148.50p | 150.00p | 332118 |
11/04/2017 | 150.50p | 150.50p | 148.04p | 149.75p | 302863 |
10/04/2017 | 151.00p | 151.25p | 148.20p | 148.50p | 326118 |
*Close Price adjusted for both dividends and splits