Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 5283 |
24/10/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
23/10/2018 | 165.50p | 167.00p | 163.00p | 165.50p | 3544 |
22/10/2018 | 165.50p | 167.50p | 163.00p | 165.50p | 2703 |
19/10/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
18/10/2018 | 165.50p | 166.75p | 163.00p | 165.50p | 2193 |
17/10/2018 | 165.50p | 166.75p | 165.50p | 165.50p | 22 |
16/10/2018 | 165.50p | 166.75p | 163.00p | 165.50p | 1029 |
15/10/2018 | 165.50p | 166.00p | 163.00p | 165.50p | 2931 |
12/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 4012 |
11/10/2018 | 165.50p | 166.75p | 163.00p | 165.50p | 503 |
10/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 976 |
09/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 1000 |
08/10/2018 | 165.50p | 168.00p | 163.00p | 165.50p | 1931 |
05/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 8850 |
04/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 2214 |
03/10/2018 | 163.00p | 165.50p | 165.50p | 165.50p | 326648 |
02/10/2018 | 165.50p | 167.00p | 163.00p | 165.50p | 4180 |
01/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 903 |
28/09/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 8850 |
27/09/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 4177 |
26/09/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 2042 |
25/09/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 8217 |
24/09/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 2304 |
21/09/2018 | 165.00p | 165.50p | 163.00p | 165.50p | 2230 |
20/09/2018 | 165.00p | 165.00p | 162.00p | 165.00p | 645 |
19/09/2018 | 164.00p | 165.00p | 160.00p | 165.00p | 607 |
18/09/2018 | 164.00p | 164.00p | 160.00p | 164.00p | 1891 |
17/09/2018 | 164.00p | 164.00p | 160.00p | 164.00p | 500 |
14/09/2018 | 164.00p | 164.00p | 160.00p | 164.00p | 1946 |
13/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 531 |
12/09/2018 | 164.00p | 168.00p | 164.00p | 164.00p | 498 |
11/09/2018 | 166.50p | 168.00p | 160.00p | 164.00p | 2313 |
10/09/2018 | 166.50p | 166.50p | 165.00p | 166.50p | 1324 |
07/09/2018 | 166.50p | 166.50p | 165.00p | 166.50p | 350 |
06/09/2018 | 166.50p | 167.00p | 165.00p | 166.50p | 67 |
05/09/2018 | 166.50p | 167.00p | 165.00p | 166.50p | 2441 |
04/09/2018 | 166.50p | 166.50p | 165.00p | 166.50p | 1361 |
03/09/2018 | 161.50p | 168.00p | 158.00p | 165.00p | 12012 |
31/08/2018 | 160.00p | 165.00p | 156.00p | 160.00p | 11648 |
30/08/2018 | 160.00p | 165.00p | 155.00p | 160.00p | 6889 |
29/08/2018 | 147.00p | 160.00p | 147.00p | 160.00p | 5297 |
28/08/2018 | 138.50p | 146.00p | 135.00p | 146.00p | 6324 |
24/08/2018 | 138.50p | 143.00p | 138.50p | 138.50p | 125 |
23/08/2018 | 137.00p | 138.50p | 137.00p | 138.50p | 369 |
22/08/2018 | 137.00p | 137.00p | 134.00p | 137.00p | 1820 |
21/08/2018 | 137.00p | 141.00p | 133.80p | 137.00p | 1611 |
20/08/2018 | 137.00p | 137.00p | 133.00p | 137.00p | 1 |
17/08/2018 | 137.00p | 137.00p | 133.80p | 137.00p | 3502 |
16/08/2018 | 134.00p | 137.00p | 133.55p | 137.00p | 1861 |
15/08/2018 | 134.00p | 134.00p | 133.50p | 134.00p | 3115 |
14/08/2018 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
13/08/2018 | 133.00p | 134.00p | 131.80p | 133.50p | 3795 |
10/08/2018 | 132.00p | 134.46p | 131.60p | 133.00p | 2081 |
09/08/2018 | 129.50p | 134.00p | 129.50p | 132.00p | 240 |
08/08/2018 | 132.00p | 134.00p | 132.00p | 132.00p | 111 |
07/08/2018 | 132.00p | 134.00p | 132.00p | 132.00p | 100 |
06/08/2018 | 132.00p | 132.00p | 130.80p | 132.00p | 830 |
03/08/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
02/08/2018 | 131.50p | 134.00p | 130.00p | 132.00p | 6374 |
01/08/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
31/07/2018 | 131.00p | 131.50p | 131.00p | 131.50p | 0 |
30/07/2018 | 129.50p | 131.00p | 131.00p | 131.00p | 241 |
27/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 2250 |
26/07/2018 | 129.50p | 131.00p | 131.00p | 131.00p | 0 |
25/07/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 5238 |
24/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 702 |
23/07/2018 | 131.00p | 132.70p | 129.20p | 131.00p | 1270 |
20/07/2018 | 131.00p | 132.70p | 128.00p | 131.00p | 14 |
19/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 500 |
18/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 955 |
17/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 2375 |
16/07/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 2500 |
13/07/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 200 |
12/07/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 1 |
11/07/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 230 |
10/07/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 5318 |
09/07/2018 | 131.00p | 132.70p | 129.20p | 131.00p | 710 |
06/07/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
05/07/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 67 |
04/07/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
03/07/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 17000 |
02/07/2018 | 131.00p | 132.70p | 129.20p | 131.00p | 2500 |
29/06/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 50000 |
28/06/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 1500 |
27/06/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 500 |
26/06/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 352 |
25/06/2018 | 131.00p | 132.70p | 129.20p | 131.00p | 2250 |
22/06/2018 | 131.00p | 132.70p | 129.00p | 131.00p | 1600 |
21/06/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 278 |
20/06/2018 | 131.00p | 132.70p | 129.20p | 131.00p | 392 |
19/06/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 255 |
18/06/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 752 |
15/06/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 5756 |
14/06/2018 | 131.00p | 132.70p | 131.00p | 131.00p | 7 |
13/06/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 155 |
12/06/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 2650 |
11/06/2018 | 131.00p | 132.80p | 129.20p | 131.00p | 1117 |
08/06/2018 | 131.00p | 131.00p | 129.20p | 131.00p | 500 |
07/06/2018 | 131.00p | 132.80p | 131.00p | 131.00p | 254 |
06/06/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 610 |
05/06/2018 | 131.00p | 132.75p | 131.00p | 131.00p | 2319 |
04/06/2018 | 131.00p | 132.80p | 129.00p | 131.00p | 4004 |
01/06/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
31/05/2018 | 131.00p | 132.80p | 131.00p | 131.00p | 11446 |
30/05/2018 | 131.00p | 134.00p | 129.00p | 131.00p | 1590 |
29/05/2018 | 131.00p | 134.00p | 131.00p | 131.00p | 945 |
25/05/2018 | 131.00p | 134.00p | 128.50p | 131.00p | 2205 |
24/05/2018 | 131.00p | 132.00p | 131.00p | 131.00p | 1280 |
23/05/2018 | 131.00p | 132.00p | 128.00p | 131.00p | 1613 |
22/05/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 7500 |
21/05/2018 | 131.00p | 132.00p | 131.00p | 131.00p | 822 |
18/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
17/05/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 1000 |
16/05/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 3536 |
15/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 228 |
14/05/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 3961 |
11/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
10/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
09/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 152 |
08/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 683 |
04/05/2018 | 129.50p | 134.00p | 129.50p | 131.00p | 642 |
03/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 150 |
02/05/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
01/05/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 1979 |
30/04/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 50 |
27/04/2018 | 131.50p | 131.50p | 131.00p | 131.00p | 284 |
26/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 750 |
25/04/2018 | 131.00p | 134.00p | 131.00p | 131.00p | 125 |
24/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 836 |
23/04/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 100 |
20/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 402 |
19/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 3227 |
18/04/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 588 |
17/04/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 613 |
16/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 2500 |
13/04/2018 | 131.00p | 132.00p | 128.00p | 131.00p | 1612 |
12/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 606 |
11/04/2018 | 131.00p | 132.50p | 128.00p | 131.00p | 2361 |
10/04/2018 | 131.00p | 132.50p | 128.00p | 131.00p | 883 |
09/04/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 7717 |
06/04/2018 | 131.00p | 132.50p | 128.00p | 131.00p | 2694 |
05/04/2018 | 131.00p | 132.50p | 129.00p | 131.00p | 3490 |
04/04/2018 | 131.00p | 132.80p | 128.00p | 131.00p | 2754 |
03/04/2018 | 131.00p | 132.80p | 128.00p | 131.00p | 2300 |
29/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 2350 |
28/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 510 |
27/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 3115 |
26/03/2018 | 131.00p | 134.00p | 128.00p | 131.00p | 1756 |
23/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 4297 |
22/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 500 |
21/03/2018 | 131.00p | 131.00p | 128.00p | 131.00p | 2958 |
20/03/2018 | 132.00p | 132.00p | 128.00p | 131.00p | 74 |
19/03/2018 | 132.00p | 134.00p | 130.00p | 132.00p | 5708 |
16/03/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 2173 |
15/03/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 5500 |
14/03/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 392 |
13/03/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
12/03/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 1575 |
09/03/2018 | 129.50p | 133.00p | 129.50p | 132.00p | 750 |
08/03/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 1120 |
07/03/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
06/03/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 1396 |
05/03/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
02/03/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
01/03/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 1341 |
28/02/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 843 |
27/02/2018 | 132.00p | 134.00p | 130.00p | 132.00p | 1701 |
26/02/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 3336 |
23/02/2018 | 129.50p | 132.00p | 129.50p | 132.00p | 1001 |
22/02/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
21/02/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 2242 |
20/02/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 5850 |
19/02/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 107 |
16/02/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 2881 |
15/02/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 3167 |
14/02/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 865 |
13/02/2018 | 132.00p | 132.00p | 130.00p | 132.00p | 4791 |
12/02/2018 | 131.50p | 133.00p | 130.00p | 132.00p | 4683 |
09/02/2018 | 131.00p | 133.00p | 129.00p | 131.50p | 2978 |
08/02/2018 | 131.00p | 131.00p | 129.00p | 131.00p | 1500 |
07/02/2018 | 131.00p | 131.00p | 129.00p | 131.00p | 45 |
06/02/2018 | 131.00p | 131.00p | 129.00p | 131.00p | 1890 |
05/02/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
02/02/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 4638 |
01/02/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 777 |
31/01/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 750 |
30/01/2018 | 131.00p | 133.00p | 129.80p | 131.00p | 2651 |
29/01/2018 | 131.00p | 133.00p | 129.80p | 131.00p | 910 |
26/01/2018 | 131.00p | 133.00p | 129.80p | 131.00p | 1808 |
25/01/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 850 |
24/01/2018 | 131.00p | 133.00p | 129.80p | 131.00p | 1600 |
23/01/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 1471 |
22/01/2018 | 131.00p | 133.00p | 129.80p | 131.00p | 2580 |
19/01/2018 | 131.00p | 131.00p | 129.80p | 131.00p | 1403 |
18/01/2018 | 131.00p | 131.00p | 129.00p | 131.00p | 2575 |
17/01/2018 | 131.00p | 131.00p | 130.00p | 131.00p | 119 |
16/01/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
15/01/2018 | 131.00p | 133.00p | 131.00p | 131.00p | 132 |
12/01/2018 | 130.00p | 131.00p | 127.00p | 131.00p | 7046 |
*Close Price adjusted for both dividends and splits