Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 188.10p | 192.60p | 187.50p | 191.00p | 167007 |
19/11/2018 | 187.80p | 194.90p | 187.80p | 192.70p | 207330 |
16/11/2018 | 195.00p | 195.00p | 189.20p | 190.80p | 388167 |
15/11/2018 | 194.80p | 197.90p | 189.70p | 191.90p | 722663 |
14/11/2018 | 195.00p | 195.00p | 190.30p | 194.10p | 506338 |
13/11/2018 | 184.50p | 194.00p | 184.40p | 190.00p | 345889 |
12/11/2018 | 193.20p | 193.50p | 186.50p | 188.50p | 520268 |
09/11/2018 | 191.30p | 191.82p | 186.90p | 190.20p | 986925 |
08/11/2018 | 187.30p | 189.32p | 182.70p | 188.00p | 466756 |
07/11/2018 | 189.70p | 192.20p | 186.20p | 191.90p | 445579 |
06/11/2018 | 188.20p | 191.40p | 183.40p | 185.40p | 439219 |
05/11/2018 | 192.60p | 195.90p | 188.97p | 190.30p | 270117 |
02/11/2018 | 190.00p | 196.90p | 187.70p | 194.10p | 641507 |
01/11/2018 | 182.90p | 189.00p | 181.70p | 189.00p | 1200041 |
31/10/2018 | 183.80p | 186.70p | 180.00p | 184.30p | 658746 |
30/10/2018 | 179.00p | 182.50p | 179.00p | 181.50p | 388772 |
29/10/2018 | 181.10p | 183.20p | 177.10p | 180.00p | 612654 |
26/10/2018 | 181.90p | 182.10p | 176.50p | 177.40p | 289525 |
25/10/2018 | 178.00p | 182.10p | 177.90p | 177.90p | 410347 |
24/10/2018 | 180.40p | 180.40p | 178.10p | 179.00p | 154259 |
23/10/2018 | 180.10p | 181.20p | 178.00p | 178.10p | 449347 |
22/10/2018 | 181.80p | 183.30p | 179.99p | 180.90p | 382647 |
19/10/2018 | 182.60p | 183.10p | 180.00p | 180.00p | 286485 |
18/10/2018 | 184.50p | 186.40p | 179.40p | 182.20p | 474592 |
17/10/2018 | 183.70p | 188.00p | 181.70p | 183.40p | 413837 |
16/10/2018 | 183.90p | 189.40p | 180.40p | 182.00p | 1101624 |
15/10/2018 | 187.00p | 188.80p | 181.70p | 185.80p | 715777 |
12/10/2018 | 190.20p | 197.50p | 188.60p | 188.60p | 405844 |
11/10/2018 | 187.80p | 193.30p | 186.43p | 190.70p | 1471363 |
10/10/2018 | 186.30p | 193.80p | 184.28p | 190.60p | 394630 |
09/10/2018 | 186.70p | 188.50p | 184.70p | 186.10p | 293225 |
08/10/2018 | 189.90p | 192.90p | 185.90p | 187.20p | 350094 |
05/10/2018 | 195.60p | 195.90p | 183.40p | 186.40p | 842965 |
04/10/2018 | 196.50p | 198.91p | 193.00p | 193.00p | 229634 |
03/10/2018 | 199.00p | 199.10p | 195.30p | 198.10p | 474545 |
02/10/2018 | 195.20p | 200.60p | 195.20p | 198.70p | 437577 |
01/10/2018 | 198.00p | 208.70p | 198.00p | 200.00p | 895945 |
28/09/2018 | 194.50p | 200.07p | 194.50p | 198.00p | 655967 |
27/09/2018 | 193.10p | 198.90p | 188.20p | 197.10p | 1146769 |
26/09/2018 | 179.30p | 195.50p | 176.50p | 193.20p | 1140723 |
25/09/2018 | 179.50p | 185.00p | 164.40p | 179.00p | 3969981 |
24/09/2018 | 193.50p | 193.80p | 183.50p | 186.20p | 892036 |
21/09/2018 | 192.40p | 193.49p | 190.10p | 192.90p | 1155073 |
20/09/2018 | 192.30p | 193.30p | 189.40p | 190.80p | 880678 |
19/09/2018 | 192.20p | 192.40p | 189.30p | 190.00p | 545641 |
18/09/2018 | 193.40p | 193.40p | 188.70p | 190.90p | 525739 |
17/09/2018 | 195.00p | 195.00p | 189.00p | 192.50p | 424826 |
14/09/2018 | 194.40p | 194.40p | 189.40p | 191.40p | 517745 |
13/09/2018 | 195.00p | 195.00p | 189.60p | 191.80p | 336765 |
12/09/2018 | 189.00p | 194.60p | 189.00p | 193.30p | 464766 |
11/09/2018 | 190.80p | 194.90p | 189.00p | 189.20p | 345487 |
10/09/2018 | 189.80p | 193.60p | 189.00p | 192.30p | 327300 |
07/09/2018 | 189.10p | 190.69p | 186.68p | 190.60p | 480897 |
06/09/2018 | 189.10p | 191.65p | 187.90p | 190.10p | 289722 |
05/09/2018 | 185.90p | 191.70p | 185.80p | 191.20p | 523828 |
04/09/2018 | 193.10p | 193.10p | 185.40p | 185.80p | 441052 |
03/09/2018 | 190.40p | 194.10p | 189.60p | 191.00p | 278512 |
31/08/2018 | 192.70p | 192.70p | 187.20p | 190.30p | 466504 |
30/08/2018 | 186.00p | 189.36p | 186.00p | 187.30p | 254209 |
29/08/2018 | 191.60p | 191.80p | 186.70p | 188.50p | 529447 |
28/08/2018 | 189.70p | 193.80p | 186.80p | 189.30p | 456677 |
24/08/2018 | 182.00p | 186.90p | 182.00p | 185.80p | 439801 |
23/08/2018 | 180.60p | 184.50p | 180.60p | 184.10p | 272180 |
22/08/2018 | 183.70p | 184.70p | 179.00p | 181.30p | 956220 |
21/08/2018 | 179.50p | 184.40p | 177.70p | 183.20p | 539062 |
20/08/2018 | 177.50p | 178.75p | 177.50p | 177.50p | 523620 |
17/08/2018 | 177.50p | 179.70p | 177.00p | 177.50p | 485218 |
16/08/2018 | 179.00p | 180.90p | 177.40p | 177.40p | 759949 |
15/08/2018 | 180.10p | 182.00p | 176.50p | 179.10p | 1101368 |
14/08/2018 | 186.70p | 186.90p | 175.20p | 178.00p | 1762387 |
13/08/2018 | 189.40p | 190.94p | 187.52p | 188.00p | 727281 |
10/08/2018 | 188.50p | 192.50p | 185.70p | 187.30p | 1648256 |
09/08/2018 | 196.00p | 200.11p | 186.20p | 188.10p | 3776547 |
08/08/2018 | 212.40p | 212.40p | 209.00p | 210.80p | 967453 |
07/08/2018 | 213.00p | 213.00p | 209.51p | 210.00p | 1048539 |
06/08/2018 | 212.00p | 216.05p | 207.80p | 212.00p | 940456 |
03/08/2018 | 207.00p | 213.00p | 207.00p | 212.40p | 192650 |
02/08/2018 | 209.00p | 211.60p | 208.40p | 211.00p | 356763 |
01/08/2018 | 206.00p | 213.00p | 206.00p | 212.20p | 266839 |
31/07/2018 | 210.00p | 212.20p | 209.86p | 211.00p | 333088 |
30/07/2018 | 203.80p | 210.20p | 203.80p | 210.20p | 248745 |
27/07/2018 | 204.40p | 212.00p | 204.40p | 208.00p | 402996 |
26/07/2018 | 209.00p | 210.20p | 206.80p | 209.80p | 625771 |
25/07/2018 | 208.20p | 208.80p | 206.00p | 208.00p | 517396 |
24/07/2018 | 210.60p | 210.60p | 205.23p | 207.60p | 407853 |
23/07/2018 | 201.00p | 206.60p | 201.00p | 205.00p | 296764 |
20/07/2018 | 198.70p | 206.00p | 198.70p | 204.60p | 291897 |
19/07/2018 | 202.80p | 205.60p | 201.60p | 203.40p | 374557 |
18/07/2018 | 203.20p | 208.14p | 203.20p | 205.60p | 405281 |
17/07/2018 | 202.00p | 206.60p | 202.00p | 205.00p | 349357 |
16/07/2018 | 202.00p | 208.40p | 202.00p | 205.00p | 389091 |
13/07/2018 | 204.60p | 207.00p | 202.40p | 203.00p | 260570 |
12/07/2018 | 199.10p | 206.45p | 197.30p | 203.60p | 805555 |
11/07/2018 | 204.60p | 207.60p | 197.70p | 199.20p | 575006 |
10/07/2018 | 203.80p | 203.80p | 195.20p | 201.00p | 447141 |
09/07/2018 | 193.80p | 199.50p | 193.80p | 197.70p | 740748 |
06/07/2018 | 193.00p | 194.40p | 192.00p | 193.30p | 328346 |
05/07/2018 | 194.80p | 196.60p | 193.00p | 193.20p | 305152 |
04/07/2018 | 192.40p | 195.60p | 190.88p | 194.00p | 411816 |
03/07/2018 | 196.00p | 198.00p | 190.00p | 191.90p | 825141 |
02/07/2018 | 196.00p | 197.80p | 196.00p | 196.00p | 523319 |
29/06/2018 | 196.00p | 198.70p | 195.90p | 197.00p | 873559 |
28/06/2018 | 197.00p | 199.23p | 195.10p | 197.00p | 789707 |
27/06/2018 | 197.80p | 201.19p | 196.20p | 197.30p | 691966 |
26/06/2018 | 198.20p | 198.80p | 195.50p | 197.50p | 364510 |
25/06/2018 | 197.40p | 199.90p | 195.10p | 196.90p | 744028 |
22/06/2018 | 196.80p | 202.40p | 196.20p | 198.70p | 3039003 |
21/06/2018 | 193.90p | 200.00p | 193.00p | 195.30p | 493302 |
20/06/2018 | 197.40p | 197.60p | 192.90p | 192.90p | 527405 |
19/06/2018 | 196.50p | 197.50p | 193.00p | 195.30p | 362838 |
18/06/2018 | 196.30p | 196.30p | 188.40p | 194.80p | 557005 |
15/06/2018 | 201.40p | 201.40p | 192.90p | 193.40p | 1870547 |
14/06/2018 | 197.20p | 201.80p | 196.80p | 200.40p | 987475 |
13/06/2018 | 200.60p | 200.60p | 195.50p | 197.00p | 1000294 |
12/06/2018 | 203.20p | 205.40p | 198.20p | 199.00p | 762055 |
11/06/2018 | 200.00p | 202.40p | 197.00p | 199.10p | 753012 |
08/06/2018 | 200.60p | 202.20p | 197.00p | 198.40p | 690548 |
07/06/2018 | 203.00p | 203.60p | 199.50p | 202.00p | 517220 |
06/06/2018 | 198.00p | 205.40p | 197.21p | 202.40p | 1072108 |
05/06/2018 | 201.00p | 203.00p | 193.60p | 197.90p | 1203435 |
04/06/2018 | 199.90p | 206.00p | 197.60p | 202.20p | 2405112 |
01/06/2018 | 199.00p | 207.34p | 193.10p | 199.10p | 2562045 |
31/05/2018 | 220.00p | 231.20p | 196.00p | 198.30p | 3245579 |
30/05/2018 | 224.20p | 224.20p | 215.80p | 218.40p | 483309 |
29/05/2018 | 228.80p | 228.80p | 222.40p | 223.40p | 2635532 |
25/05/2018 | 223.20p | 231.20p | 223.20p | 228.60p | 404215 |
24/05/2018 | 230.00p | 235.40p | 224.60p | 227.80p | 1441176 |
23/05/2018 | 219.00p | 229.80p | 218.80p | 228.80p | 560231 |
22/05/2018 | 226.80p | 226.80p | 219.20p | 219.40p | 187969 |
21/05/2018 | 220.00p | 223.00p | 219.26p | 220.80p | 172760 |
18/05/2018 | 223.40p | 224.40p | 218.00p | 220.00p | 402619 |
17/05/2018 | 218.20p | 222.60p | 218.20p | 221.60p | 315637 |
16/05/2018 | 213.60p | 219.34p | 212.40p | 216.60p | 660373 |
15/05/2018 | 217.40p | 219.40p | 211.60p | 212.00p | 711940 |
14/05/2018 | 217.20p | 222.37p | 216.00p | 216.00p | 464181 |
11/05/2018 | 219.00p | 223.69p | 214.60p | 217.00p | 1049742 |
10/05/2018 | 224.60p | 227.93p | 217.20p | 218.20p | 526556 |
09/05/2018 | 223.00p | 224.20p | 218.00p | 223.40p | 378084 |
08/05/2018 | 222.40p | 224.40p | 219.20p | 221.60p | 416035 |
04/05/2018 | 228.00p | 228.00p | 215.20p | 220.60p | 863840 |
03/05/2018 | 218.60p | 226.40p | 216.40p | 225.00p | 823471 |
02/05/2018 | 227.00p | 227.00p | 221.80p | 223.60p | 650952 |
01/05/2018 | 232.20p | 233.30p | 224.13p | 226.20p | 778970 |
30/04/2018 | 236.20p | 236.57p | 222.07p | 230.40p | 1175510 |
27/04/2018 | 235.80p | 242.00p | 231.08p | 235.00p | 1403260 |
26/04/2018 | 235.00p | 238.80p | 231.00p | 234.60p | 812994 |
25/04/2018 | 229.00p | 234.82p | 228.20p | 233.40p | 447985 |
24/04/2018 | 232.00p | 234.80p | 225.06p | 231.80p | 979441 |
23/04/2018 | 253.40p | 253.40p | 239.80p | 240.40p | 557227 |
20/04/2018 | 248.40p | 250.60p | 245.60p | 247.00p | 575245 |
19/04/2018 | 241.00p | 248.40p | 238.39p | 247.60p | 702312 |
18/04/2018 | 242.40p | 243.60p | 238.18p | 241.00p | 685952 |
17/04/2018 | 246.60p | 250.40p | 241.20p | 242.00p | 1169260 |
16/04/2018 | 239.20p | 245.80p | 233.60p | 245.80p | 995361 |
13/04/2018 | 232.00p | 244.00p | 232.00p | 239.00p | 1620653 |
12/04/2018 | 219.80p | 231.20p | 217.26p | 229.80p | 1069909 |
11/04/2018 | 214.00p | 225.60p | 214.00p | 222.00p | 1468617 |
10/04/2018 | 200.00p | 215.00p | 196.39p | 214.00p | 4862722 |
09/04/2018 | 190.00p | 194.90p | 187.00p | 190.00p | 1311527 |
06/04/2018 | 196.00p | 199.10p | 191.30p | 194.20p | 1082925 |
05/04/2018 | 195.90p | 199.51p | 191.30p | 198.30p | 605571 |
04/04/2018 | 195.20p | 195.66p | 191.60p | 193.00p | 442151 |
03/04/2018 | 192.00p | 194.10p | 188.00p | 193.10p | 515636 |
29/03/2018 | 188.60p | 193.20p | 188.60p | 189.10p | 941987 |
28/03/2018 | 193.20p | 193.20p | 187.80p | 192.00p | 478269 |
27/03/2018 | 187.40p | 193.28p | 187.40p | 190.70p | 572278 |
26/03/2018 | 191.50p | 192.90p | 187.20p | 191.60p | 777541 |
23/03/2018 | 192.20p | 193.70p | 188.80p | 192.00p | 1165256 |
22/03/2018 | 200.00p | 201.20p | 191.60p | 192.20p | 606736 |
21/03/2018 | 205.80p | 209.00p | 197.92p | 199.90p | 669556 |
20/03/2018 | 207.40p | 207.60p | 202.00p | 204.40p | 1141474 |
19/03/2018 | 207.60p | 209.72p | 204.40p | 205.60p | 603663 |
16/03/2018 | 210.60p | 210.60p | 203.40p | 209.40p | 934305 |
15/03/2018 | 205.00p | 210.02p | 202.47p | 205.60p | 457382 |
14/03/2018 | 203.00p | 211.00p | 201.36p | 208.40p | 616395 |
13/03/2018 | 200.40p | 208.00p | 200.40p | 204.20p | 727086 |
12/03/2018 | 205.60p | 207.40p | 202.46p | 205.40p | 324610 |
09/03/2018 | 204.40p | 204.40p | 200.20p | 204.00p | 606246 |
08/03/2018 | 207.00p | 208.70p | 201.00p | 202.60p | 543035 |
07/03/2018 | 204.60p | 207.00p | 202.08p | 206.00p | 905071 |
06/03/2018 | 196.90p | 201.80p | 192.19p | 199.90p | 365486 |
05/03/2018 | 195.90p | 196.30p | 191.80p | 195.00p | 374207 |
02/03/2018 | 194.00p | 194.00p | 189.30p | 192.60p | 496488 |
01/03/2018 | 198.80p | 198.80p | 190.12p | 192.60p | 666298 |
28/02/2018 | 206.00p | 206.00p | 196.40p | 197.50p | 629560 |
27/02/2018 | 203.00p | 206.00p | 200.00p | 205.80p | 532525 |
26/02/2018 | 203.00p | 205.00p | 200.20p | 203.40p | 362337 |
23/02/2018 | 198.50p | 201.61p | 197.10p | 201.40p | 223510 |
22/02/2018 | 196.60p | 199.00p | 194.60p | 198.50p | 330882 |
21/02/2018 | 202.00p | 202.36p | 193.00p | 196.40p | 901477 |
20/02/2018 | 203.80p | 205.35p | 199.14p | 201.00p | 499654 |
19/02/2018 | 203.40p | 204.21p | 198.40p | 200.00p | 808801 |
16/02/2018 | 194.00p | 204.40p | 192.80p | 200.80p | 1388775 |
15/02/2018 | 191.90p | 194.05p | 187.90p | 193.10p | 1616423 |
14/02/2018 | 193.60p | 193.60p | 191.00p | 192.60p | 245312 |
13/02/2018 | 190.70p | 194.50p | 190.00p | 191.90p | 1218415 |
12/02/2018 | 200.40p | 200.40p | 188.50p | 189.90p | 731035 |
09/02/2018 | 190.90p | 197.90p | 189.50p | 196.90p | 1119671 |
08/02/2018 | 192.40p | 197.80p | 188.60p | 190.40p | 602417 |
07/02/2018 | 188.80p | 190.20p | 186.00p | 190.20p | 311014 |
*Close Price adjusted for both dividends and splits