Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 112.00p | 112.26p | 111.00p | 111.00p | 442166 |
05/02/2018 | 114.00p | 114.00p | 112.69p | 113.00p | 208280 |
02/02/2018 | 113.00p | 114.50p | 113.00p | 114.50p | 138347 |
01/02/2018 | 114.50p | 114.50p | 113.75p | 114.50p | 1302607 |
31/01/2018 | 113.00p | 114.50p | 113.00p | 114.50p | 229180 |
30/01/2018 | 113.00p | 114.00p | 113.00p | 113.00p | 142506 |
29/01/2018 | 113.50p | 113.78p | 113.02p | 113.50p | 233369 |
26/01/2018 | 113.50p | 114.00p | 113.00p | 113.50p | 166469 |
25/01/2018 | 114.00p | 114.35p | 113.50p | 114.00p | 146804 |
24/01/2018 | 115.00p | 116.00p | 114.00p | 114.00p | 224872 |
23/01/2018 | 115.16p | 115.64p | 114.89p | 115.25p | 111799 |
22/01/2018 | 115.00p | 115.52p | 114.50p | 114.50p | 99332 |
19/01/2018 | 115.00p | 116.20p | 115.00p | 115.50p | 143963 |
18/01/2018 | 117.00p | 117.50p | 115.25p | 115.50p | 404121 |
17/01/2018 | 118.00p | 118.50p | 117.31p | 118.00p | 164849 |
16/01/2018 | 117.50p | 119.00p | 117.50p | 118.00p | 182034 |
15/01/2018 | 119.00p | 119.00p | 117.50p | 119.00p | 335748 |
12/01/2018 | 119.00p | 119.00p | 117.50p | 118.00p | 195144 |
11/01/2018 | 119.00p | 119.00p | 117.50p | 117.50p | 68582 |
10/01/2018 | 119.00p | 119.00p | 117.46p | 119.00p | 152362 |
09/01/2018 | 118.00p | 119.00p | 118.00p | 118.50p | 106716 |
08/01/2018 | 119.00p | 119.00p | 117.50p | 118.25p | 113650 |
05/01/2018 | 117.29p | 118.42p | 117.28p | 117.50p | 92460 |
04/01/2018 | 118.00p | 118.50p | 117.08p | 118.00p | 231490 |
03/01/2018 | 118.00p | 118.42p | 116.50p | 118.00p | 142491 |
02/01/2018 | 118.00p | 118.42p | 117.03p | 117.50p | 55399 |
29/12/2017 | 118.25p | 118.25p | 117.28p | 118.00p | 24392 |
28/12/2017 | 118.00p | 118.25p | 117.75p | 118.00p | 121938 |
27/12/2017 | 118.00p | 118.00p | 117.14p | 117.75p | 147878 |
22/12/2017 | 117.50p | 117.75p | 116.89p | 117.12p | 70527 |
21/12/2017 | 117.25p | 117.75p | 117.21p | 117.25p | 131685 |
20/12/2017 | 117.00p | 117.25p | 116.52p | 117.25p | 151537 |
19/12/2017 | 117.00p | 117.00p | 116.50p | 116.50p | 81237 |
18/12/2017 | 115.75p | 117.00p | 115.75p | 116.50p | 114450 |
15/12/2017 | 115.50p | 117.38p | 114.75p | 116.00p | 672634 |
14/12/2017 | 114.25p | 115.50p | 113.11p | 114.25p | 268511 |
13/12/2017 | 113.25p | 114.25p | 112.55p | 114.25p | 49087 |
12/12/2017 | 112.75p | 113.00p | 112.50p | 113.00p | 235301 |
11/12/2017 | 112.50p | 113.00p | 112.50p | 112.50p | 234617 |
08/12/2017 | 113.00p | 113.00p | 112.50p | 113.00p | 108173 |
07/12/2017 | 113.50p | 113.65p | 112.50p | 113.00p | 256363 |
06/12/2017 | 114.50p | 115.25p | 113.50p | 113.87p | 125326 |
05/12/2017 | 114.75p | 115.50p | 114.50p | 114.75p | 74969 |
04/12/2017 | 116.25p | 116.25p | 115.00p | 115.37p | 47326 |
01/12/2017 | 115.75p | 115.75p | 115.00p | 115.00p | 46365 |
30/11/2017 | 116.00p | 116.00p | 114.50p | 115.75p | 103813 |
29/11/2017 | 116.00p | 116.00p | 115.10p | 115.37p | 274253 |
28/11/2017 | 116.00p | 116.00p | 115.00p | 115.00p | 115856 |
27/11/2017 | 115.75p | 116.00p | 115.10p | 116.00p | 101286 |
24/11/2017 | 115.75p | 115.75p | 115.04p | 115.75p | 157839 |
23/11/2017 | 115.50p | 116.25p | 115.50p | 116.00p | 391070 |
22/11/2017 | 115.50p | 116.00p | 114.52p | 115.88p | 131365 |
21/11/2017 | 114.25p | 114.87p | 113.06p | 114.75p | 112533 |
20/11/2017 | 113.75p | 114.00p | 112.14p | 114.00p | 134768 |
17/11/2017 | 112.25p | 114.00p | 111.94p | 114.00p | 721922 |
16/11/2017 | 112.75p | 113.50p | 112.01p | 112.75p | 258252 |
15/11/2017 | 115.00p | 115.75p | 112.25p | 113.75p | 437163 |
14/11/2017 | 115.00p | 116.25p | 115.00p | 115.00p | 187297 |
13/11/2017 | 116.00p | 116.75p | 115.21p | 116.00p | 326872 |
10/11/2017 | 116.75p | 116.75p | 115.51p | 116.00p | 343625 |
09/11/2017 | 117.00p | 117.00p | 115.50p | 115.50p | 194430 |
08/11/2017 | 116.50p | 117.00p | 116.00p | 116.00p | 171295 |
07/11/2017 | 117.00p | 117.75p | 116.25p | 116.25p | 336946 |
06/11/2017 | 117.25p | 117.25p | 116.25p | 116.25p | 281509 |
03/11/2017 | 116.75p | 117.25p | 116.25p | 117.00p | 209417 |
02/11/2017 | 117.00p | 117.00p | 116.25p | 117.00p | 230776 |
01/11/2017 | 117.25p | 117.25p | 116.00p | 116.00p | 110691 |
31/10/2017 | 116.25p | 116.56p | 116.00p | 116.00p | 107525 |
30/10/2017 | 117.50p | 117.50p | 116.16p | 116.62p | 309423 |
27/10/2017 | 116.50p | 117.25p | 116.25p | 117.25p | 148342 |
26/10/2017 | 117.00p | 117.25p | 116.50p | 116.50p | 264375 |
25/10/2017 | 117.00p | 117.00p | 116.57p | 116.75p | 158503 |
24/10/2017 | 117.00p | 117.00p | 116.44p | 117.00p | 393668 |
23/10/2017 | 117.25p | 117.25p | 116.00p | 116.25p | 275695 |
20/10/2017 | 117.00p | 117.02p | 116.00p | 117.00p | 277051 |
19/10/2017 | 115.75p | 116.94p | 115.75p | 116.00p | 82982 |
18/10/2017 | 116.75p | 116.94p | 115.75p | 115.75p | 124983 |
17/10/2017 | 116.25p | 117.25p | 115.75p | 116.00p | 188170 |
16/10/2017 | 116.75p | 116.75p | 115.75p | 116.75p | 215216 |
13/10/2017 | 116.50p | 116.75p | 116.00p | 116.75p | 125820 |
12/10/2017 | 116.00p | 116.50p | 116.00p | 116.50p | 2826 |
11/10/2017 | 117.25p | 117.25p | 116.50p | 116.75p | 4570 |
10/10/2017 | 117.00p | 117.25p | 116.88p | 116.88p | 99261 |
09/10/2017 | 117.50p | 117.50p | 116.50p | 117.00p | 38866 |
06/10/2017 | 117.50p | 117.50p | 117.00p | 117.50p | 80078 |
05/10/2017 | 117.50p | 117.50p | 116.50p | 117.00p | 4175 |
04/10/2017 | 117.50p | 117.50p | 117.00p | 117.50p | 10920 |
03/10/2017 | 117.00p | 117.50p | 116.25p | 116.75p | 15284 |
02/10/2017 | 117.00p | 117.00p | 116.50p | 117.00p | 73811 |
29/09/2017 | 116.00p | 117.00p | 116.00p | 116.00p | 121158 |
28/09/2017 | 116.50p | 117.00p | 116.00p | 117.00p | 10120 |
27/09/2017 | 116.00p | 118.25p | 116.00p | 118.25p | 104513 |
26/09/2017 | 115.25p | 116.50p | 115.25p | 116.00p | 82822 |
25/09/2017 | 115.00p | 115.25p | 115.00p | 115.25p | 261 |
22/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 1 |
21/09/2017 | 114.75p | 114.75p | 114.00p | 114.00p | 5719 |
20/09/2017 | 114.75p | 114.75p | 114.75p | 114.75p | 6 |
19/09/2017 | 115.00p | 115.00p | 114.75p | 114.75p | 2890 |
18/09/2017 | 114.00p | 114.50p | 113.75p | 113.75p | 69265 |
15/09/2017 | 113.00p | 113.50p | 112.75p | 112.75p | 30311 |
14/09/2017 | 113.75p | 113.75p | 113.37p | 113.37p | 88 |
13/09/2017 | 113.75p | 113.75p | 113.75p | 113.75p | 906 |
12/09/2017 | 112.75p | 113.75p | 112.75p | 113.75p | 70328 |
11/09/2017 | 113.75p | 113.75p | 113.75p | 113.75p | 190 |
08/09/2017 | 113.25p | 113.25p | 113.25p | 113.25p | 2 |
07/09/2017 | 113.25p | 113.50p | 113.00p | 113.00p | 14719 |
06/09/2017 | 113.00p | 113.25p | 112.50p | 113.25p | 40468 |
05/09/2017 | 112.00p | 112.50p | 111.75p | 112.00p | 59124 |
04/09/2017 | 112.00p | 112.25p | 111.50p | 112.00p | 43922 |
01/09/2017 | 110.75p | 111.50p | 110.75p | 111.00p | 135183 |
31/08/2017 | 111.00p | 111.00p | 110.75p | 110.75p | 30370 |
30/08/2017 | 110.00p | 111.00p | 110.00p | 110.50p | 92147 |
29/08/2017 | 110.50p | 111.00p | 110.00p | 110.37p | 99509 |
25/08/2017 | 110.75p | 110.75p | 109.50p | 110.00p | 123955 |
24/08/2017 | 111.00p | 111.00p | 110.75p | 110.75p | 9016 |
23/08/2017 | 111.00p | 111.37p | 111.00p | 111.37p | 50000 |
22/08/2017 | 111.75p | 111.75p | 111.00p | 111.00p | 34625 |
21/08/2017 | 111.25p | 111.50p | 111.25p | 111.50p | 70 |
18/08/2017 | 111.75p | 111.75p | 111.75p | 111.75p | 32278 |
17/08/2017 | 111.25p | 111.50p | 111.25p | 111.50p | 10000 |
16/08/2017 | 112.25p | 112.50p | 112.00p | 112.50p | 9570 |
15/08/2017 | 112.50p | 113.25p | 112.87p | 112.87p | 159075 |
14/08/2017 | 112.50p | 113.25p | 112.25p | 113.25p | 16799 |
11/08/2017 | 113.25p | 113.50p | 112.50p | 113.50p | 2875 |
10/08/2017 | 113.00p | 113.13p | 112.50p | 113.13p | 25582 |
09/08/2017 | 113.50p | 114.00p | 113.00p | 113.25p | 92116 |
08/08/2017 | 113.50p | 113.50p | 113.50p | 113.50p | 146 |
07/08/2017 | 114.25p | 114.25p | 113.75p | 114.25p | 6819 |
04/08/2017 | 114.00p | 114.00p | 113.50p | 113.75p | 17588 |
03/08/2017 | 114.25p | 114.25p | 113.87p | 113.87p | 147529 |
02/08/2017 | 114.25p | 114.25p | 113.87p | 114.25p | 172311 |
01/08/2017 | 114.25p | 114.50p | 113.87p | 113.87p | 13482 |
31/07/2017 | 114.00p | 114.25p | 114.00p | 114.25p | 861286 |
28/07/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 7331 |
27/07/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 7321 |
26/07/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 7447 |
25/07/2017 | 115.00p | 115.00p | 114.50p | 115.00p | 5130 |
24/07/2017 | 114.50p | 115.00p | 114.50p | 115.00p | 49630 |
21/07/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1 |
20/07/2017 | 114.50p | 114.50p | 114.50p | 114.50p | 127 |
19/07/2017 | 115.25p | 115.25p | 114.75p | 114.75p | 62327 |
18/07/2017 | 115.25p | 115.25p | 115.25p | 115.25p | 411 |
17/07/2017 | 115.25p | 115.25p | 115.00p | 115.25p | 24343 |
14/07/2017 | 114.50p | 115.00p | 114.50p | 115.00p | 6592 |
13/07/2017 | 115.00p | 115.50p | 114.00p | 114.50p | 181852 |
12/07/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 936 |
11/07/2017 | 115.00p | 114.87p | 114.63p | 114.63p | 178068 |
10/07/2017 | 115.00p | 115.25p | 114.00p | 114.87p | 12625 |
07/07/2017 | 115.00p | 115.00p | 114.00p | 114.50p | 70312 |
06/07/2017 | 115.50p | 115.50p | 114.50p | 115.50p | 41449 |
05/07/2017 | 114.50p | 115.50p | 114.00p | 115.50p | 57273 |
04/07/2017 | 114.50p | 114.50p | 114.50p | 114.50p | 5741 |
03/07/2017 | 115.50p | 115.50p | 114.50p | 115.50p | 36663 |
30/06/2017 | 115.00p | 115.50p | 114.75p | 115.00p | 58985 |
29/06/2017 | 116.00p | 116.00p | 115.00p | 115.25p | 24713 |
28/06/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 6043 |
27/06/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 47 |
26/06/2017 | 115.50p | 115.75p | 115.00p | 115.37p | 55346 |
23/06/2017 | 116.00p | 116.00p | 115.25p | 115.63p | 9686 |
22/06/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2964 |
21/06/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 7 |
20/06/2017 | 116.00p | 116.00p | 115.00p | 115.00p | 5952 |
19/06/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 3 |
16/06/2017 | 115.25p | 116.00p | 115.25p | 116.00p | 368524 |
15/06/2017 | 115.00p | 116.01p | 115.00p | 115.25p | 210782 |
14/06/2017 | 115.00p | 115.80p | 115.00p | 115.00p | 59171 |
13/06/2017 | 115.50p | 116.32p | 115.00p | 115.00p | 168503 |
12/06/2017 | 116.00p | 116.00p | 114.50p | 115.00p | 1367944 |
09/06/2017 | 114.75p | 115.30p | 114.75p | 115.25p | 35828 |
08/06/2017 | 115.00p | 115.71p | 115.00p | 115.50p | 91245 |
07/06/2017 | 115.75p | 115.75p | 115.00p | 115.00p | 156492 |
06/06/2017 | 116.00p | 116.00p | 115.00p | 115.25p | 271877 |
05/06/2017 | 116.25p | 116.25p | 115.25p | 116.00p | 237596 |
02/06/2017 | 115.75p | 116.77p | 115.35p | 116.00p | 352733 |
01/06/2017 | 117.00p | 117.00p | 115.50p | 116.50p | 119010 |
31/05/2017 | 117.00p | 117.00p | 116.00p | 117.00p | 132796 |
30/05/2017 | 117.00p | 117.00p | 116.01p | 117.00p | 469424 |
26/05/2017 | 116.62p | 116.99p | 115.84p | 116.50p | 206893 |
25/05/2017 | 116.75p | 116.75p | 116.00p | 116.75p | 261272 |
24/05/2017 | 116.50p | 117.00p | 115.75p | 116.50p | 205077 |
23/05/2017 | 116.00p | 116.50p | 115.75p | 116.38p | 194174 |
22/05/2017 | 116.25p | 116.50p | 115.66p | 116.50p | 232354 |
19/05/2017 | 115.75p | 116.25p | 115.45p | 116.25p | 316259 |
18/05/2017 | 115.75p | 115.75p | 115.43p | 115.50p | 307795 |
17/05/2017 | 117.50p | 117.75p | 116.50p | 117.12p | 466637 |
16/05/2017 | 116.00p | 117.50p | 115.75p | 116.75p | 664355 |
15/05/2017 | 116.50p | 116.75p | 116.25p | 116.25p | 268024 |
12/05/2017 | 116.00p | 116.28p | 115.63p | 115.75p | 132696 |
11/05/2017 | 116.00p | 116.60p | 115.00p | 115.50p | 511389 |
10/05/2017 | 116.00p | 117.25p | 115.93p | 117.25p | 230973 |
09/05/2017 | 115.25p | 116.68p | 115.25p | 116.00p | 238459 |
08/05/2017 | 116.00p | 116.00p | 115.00p | 115.00p | 892351 |
05/05/2017 | 116.00p | 116.00p | 115.11p | 116.00p | 187409 |
04/05/2017 | 116.00p | 116.00p | 115.00p | 115.00p | 190228 |
03/05/2017 | 116.00p | 116.00p | 115.16p | 116.00p | 268531 |
02/05/2017 | 114.00p | 115.50p | 114.00p | 115.50p | 262088 |
28/04/2017 | 115.15p | 115.20p | 114.96p | 115.00p | 139351 |
27/04/2017 | 115.00p | 115.00p | 114.42p | 114.50p | 275458 |
26/04/2017 | 114.28p | 114.95p | 113.95p | 114.50p | 253175 |
25/04/2017 | 114.50p | 114.50p | 113.50p | 114.00p | 166861 |
*Close Price adjusted for both dividends and splits