Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 185.00p | 193.20p | 185.00p | 193.20p | 224377 |
19/10/2018 | 192.00p | 195.00p | 192.00p | 192.60p | 280842 |
18/10/2018 | 193.00p | 194.00p | 191.00p | 192.80p | 319923 |
17/10/2018 | 203.00p | 203.00p | 192.00p | 193.00p | 407964 |
16/10/2018 | 201.00p | 201.00p | 190.00p | 195.00p | 562815 |
15/10/2018 | 190.00p | 202.00p | 187.73p | 201.00p | 544439 |
12/10/2018 | 205.00p | 206.50p | 193.00p | 196.00p | 482046 |
11/10/2018 | 205.50p | 211.50p | 205.50p | 208.50p | 167939 |
10/10/2018 | 213.50p | 216.00p | 210.50p | 216.00p | 355494 |
09/10/2018 | 216.50p | 217.50p | 211.10p | 213.50p | 273152 |
08/10/2018 | 215.00p | 220.50p | 215.00p | 215.50p | 97496 |
05/10/2018 | 213.00p | 221.50p | 205.45p | 217.50p | 303770 |
04/10/2018 | 222.50p | 222.50p | 217.50p | 219.50p | 83556 |
03/10/2018 | 233.50p | 233.50p | 219.50p | 220.50p | 135143 |
02/10/2018 | 216.00p | 223.50p | 215.50p | 221.00p | 169125 |
01/10/2018 | 216.50p | 220.00p | 215.00p | 220.00p | 409038 |
28/09/2018 | 215.50p | 222.00p | 214.50p | 215.00p | 201332 |
27/09/2018 | 207.50p | 218.00p | 203.00p | 216.00p | 271694 |
26/09/2018 | 215.00p | 218.50p | 215.00p | 216.50p | 52905 |
25/09/2018 | 215.00p | 220.00p | 215.00p | 217.00p | 227977 |
24/09/2018 | 220.00p | 220.50p | 215.50p | 216.50p | 68439 |
21/09/2018 | 220.00p | 220.00p | 215.95p | 216.00p | 318804 |
20/09/2018 | 223.00p | 226.62p | 215.50p | 218.50p | 40354 |
19/09/2018 | 223.50p | 231.00p | 220.50p | 220.50p | 195553 |
18/09/2018 | 222.00p | 229.73p | 221.75p | 228.00p | 190549 |
17/09/2018 | 218.00p | 223.00p | 215.50p | 222.00p | 80131 |
14/09/2018 | 215.00p | 218.00p | 214.00p | 215.50p | 79210 |
13/09/2018 | 214.50p | 219.00p | 213.00p | 216.00p | 164998 |
12/09/2018 | 201.00p | 214.50p | 201.00p | 213.00p | 135119 |
11/09/2018 | 211.50p | 216.50p | 210.50p | 211.50p | 107901 |
10/09/2018 | 220.00p | 220.00p | 210.00p | 213.00p | 365428 |
07/09/2018 | 223.00p | 223.00p | 214.50p | 220.00p | 478178 |
06/09/2018 | 215.00p | 223.50p | 215.00p | 222.00p | 327647 |
05/09/2018 | 205.00p | 216.39p | 205.00p | 216.00p | 613155 |
04/09/2018 | 197.20p | 205.98p | 197.20p | 205.00p | 289091 |
03/09/2018 | 190.00p | 199.60p | 190.00p | 197.20p | 158173 |
31/08/2018 | 192.00p | 196.40p | 189.00p | 195.80p | 472713 |
30/08/2018 | 195.00p | 198.80p | 191.80p | 192.80p | 301783 |
29/08/2018 | 195.20p | 198.00p | 192.40p | 195.40p | 189142 |
28/08/2018 | 195.00p | 201.50p | 195.00p | 195.00p | 250746 |
24/08/2018 | 202.00p | 202.50p | 197.20p | 198.00p | 123865 |
23/08/2018 | 198.20p | 199.40p | 193.40p | 198.00p | 395234 |
22/08/2018 | 190.00p | 197.40p | 190.00p | 194.60p | 171848 |
21/08/2018 | 191.20p | 198.20p | 191.20p | 198.00p | 191729 |
20/08/2018 | 197.20p | 201.00p | 193.00p | 193.00p | 174293 |
17/08/2018 | 200.50p | 203.00p | 195.60p | 198.00p | 308903 |
16/08/2018 | 206.00p | 209.45p | 199.40p | 205.00p | 604593 |
15/08/2018 | 200.00p | 208.34p | 200.00p | 204.00p | 532566 |
14/08/2018 | 200.00p | 206.50p | 200.00p | 205.50p | 583323 |
13/08/2018 | 192.80p | 208.00p | 180.00p | 207.00p | 1628868 |
10/08/2018 | 235.00p | 236.00p | 233.00p | 236.00p | 61581 |
09/08/2018 | 232.50p | 239.50p | 231.50p | 236.00p | 128175 |
08/08/2018 | 230.50p | 239.00p | 230.50p | 232.50p | 218812 |
07/08/2018 | 232.50p | 236.85p | 230.30p | 234.00p | 156119 |
06/08/2018 | 228.50p | 238.00p | 226.77p | 232.50p | 502662 |
03/08/2018 | 228.50p | 230.00p | 226.00p | 226.50p | 357813 |
02/08/2018 | 225.00p | 228.50p | 225.00p | 228.00p | 205757 |
01/08/2018 | 227.00p | 228.50p | 223.36p | 227.50p | 97738 |
31/07/2018 | 220.00p | 229.00p | 220.00p | 228.50p | 1774915 |
30/07/2018 | 220.00p | 223.50p | 220.00p | 222.00p | 59037 |
27/07/2018 | 223.50p | 224.30p | 221.00p | 221.50p | 135779 |
26/07/2018 | 220.00p | 224.50p | 215.00p | 221.00p | 301296 |
25/07/2018 | 230.00p | 230.00p | 221.50p | 222.50p | 87541 |
24/07/2018 | 223.50p | 225.50p | 220.00p | 224.00p | 129083 |
23/07/2018 | 228.00p | 228.00p | 220.50p | 224.00p | 141149 |
20/07/2018 | 226.00p | 229.50p | 225.35p | 225.50p | 105702 |
19/07/2018 | 226.00p | 233.00p | 226.00p | 228.50p | 83932 |
18/07/2018 | 229.00p | 231.50p | 227.00p | 230.00p | 77525 |
17/07/2018 | 226.50p | 232.00p | 226.35p | 230.00p | 155196 |
16/07/2018 | 232.00p | 232.50p | 229.00p | 229.00p | 132130 |
13/07/2018 | 230.00p | 230.50p | 227.00p | 229.00p | 1375111 |
12/07/2018 | 228.00p | 228.50p | 225.82p | 228.00p | 60729 |
11/07/2018 | 230.00p | 232.00p | 226.50p | 231.00p | 120869 |
10/07/2018 | 229.50p | 234.50p | 227.50p | 229.00p | 305953 |
09/07/2018 | 217.00p | 221.00p | 216.00p | 220.00p | 145853 |
06/07/2018 | 223.00p | 225.00p | 221.50p | 221.50p | 144796 |
05/07/2018 | 221.00p | 230.00p | 221.00p | 221.50p | 254762 |
04/07/2018 | 225.50p | 227.50p | 222.24p | 225.50p | 48552 |
03/07/2018 | 229.00p | 230.00p | 225.00p | 225.50p | 170964 |
02/07/2018 | 227.50p | 233.50p | 225.00p | 227.50p | 239126 |
29/06/2018 | 229.00p | 229.00p | 221.50p | 222.50p | 224492 |
28/06/2018 | 224.50p | 228.00p | 222.50p | 228.00p | 890599 |
27/06/2018 | 216.00p | 224.50p | 215.00p | 224.50p | 937715 |
26/06/2018 | 216.50p | 220.00p | 216.00p | 218.00p | 720339 |
25/06/2018 | 219.50p | 221.16p | 216.20p | 218.00p | 53829 |
22/06/2018 | 215.00p | 226.50p | 215.00p | 219.00p | 274623 |
21/06/2018 | 223.50p | 225.13p | 218.50p | 224.00p | 638007 |
20/06/2018 | 214.50p | 218.68p | 214.50p | 217.00p | 338947 |
19/06/2018 | 218.50p | 221.50p | 215.00p | 215.00p | 90316 |
18/06/2018 | 222.00p | 222.00p | 218.50p | 219.50p | 173759 |
15/06/2018 | 218.00p | 222.00p | 217.80p | 219.50p | 316189 |
14/06/2018 | 215.50p | 220.00p | 215.50p | 217.00p | 63841 |
13/06/2018 | 217.00p | 220.00p | 216.00p | 217.00p | 116777 |
12/06/2018 | 217.00p | 224.00p | 217.00p | 218.00p | 139727 |
11/06/2018 | 220.00p | 220.50p | 215.00p | 218.00p | 71949 |
08/06/2018 | 212.00p | 218.50p | 212.00p | 214.50p | 59086 |
07/06/2018 | 219.00p | 220.00p | 215.00p | 215.00p | 119707 |
06/06/2018 | 212.00p | 222.00p | 212.00p | 222.00p | 127725 |
05/06/2018 | 205.00p | 215.50p | 205.00p | 214.00p | 135683 |
04/06/2018 | 206.50p | 212.50p | 205.95p | 211.00p | 69636 |
01/06/2018 | 204.50p | 209.50p | 203.60p | 206.50p | 199564 |
31/05/2018 | 209.00p | 211.00p | 201.00p | 201.00p | 591617 |
30/05/2018 | 210.00p | 210.00p | 207.50p | 209.00p | 74870 |
29/05/2018 | 210.50p | 214.50p | 210.00p | 210.00p | 147901 |
25/05/2018 | 215.00p | 215.00p | 211.50p | 211.50p | 183369 |
24/05/2018 | 218.00p | 218.00p | 211.50p | 211.50p | 196498 |
23/05/2018 | 211.00p | 214.00p | 210.50p | 213.00p | 182813 |
22/05/2018 | 217.50p | 217.50p | 211.00p | 211.00p | 124618 |
21/05/2018 | 210.00p | 217.00p | 207.00p | 215.50p | 163832 |
18/05/2018 | 210.00p | 210.00p | 204.50p | 207.00p | 302833 |
17/05/2018 | 205.00p | 208.50p | 204.60p | 206.50p | 662872 |
16/05/2018 | 204.00p | 206.00p | 204.00p | 204.50p | 71857 |
15/05/2018 | 206.00p | 208.50p | 205.00p | 205.00p | 89663 |
14/05/2018 | 208.50p | 209.62p | 205.50p | 205.50p | 99014 |
11/05/2018 | 207.50p | 210.00p | 205.00p | 208.00p | 131115 |
10/05/2018 | 208.50p | 209.50p | 206.50p | 207.50p | 89026 |
09/05/2018 | 208.50p | 208.50p | 204.00p | 205.50p | 51359 |
08/05/2018 | 209.00p | 209.00p | 206.00p | 206.50p | 82062 |
04/05/2018 | 207.00p | 210.00p | 206.50p | 206.50p | 176688 |
03/05/2018 | 207.50p | 211.00p | 205.00p | 205.00p | 263747 |
02/05/2018 | 210.00p | 211.00p | 207.50p | 210.00p | 221569 |
01/05/2018 | 212.50p | 212.50p | 208.75p | 209.00p | 116835 |
30/04/2018 | 210.50p | 213.00p | 207.00p | 209.00p | 408603 |
27/04/2018 | 211.00p | 213.53p | 210.50p | 210.50p | 82962 |
26/04/2018 | 210.00p | 211.00p | 202.00p | 210.50p | 193050 |
25/04/2018 | 219.00p | 219.00p | 211.00p | 213.00p | 129365 |
24/04/2018 | 219.00p | 219.00p | 213.00p | 213.00p | 206784 |
23/04/2018 | 213.00p | 214.50p | 212.00p | 213.00p | 206365 |
20/04/2018 | 214.00p | 214.79p | 209.50p | 213.50p | 214003 |
19/04/2018 | 214.00p | 214.00p | 208.50p | 213.00p | 178449 |
18/04/2018 | 207.00p | 210.00p | 205.50p | 208.00p | 529748 |
17/04/2018 | 212.00p | 212.00p | 202.00p | 205.50p | 302836 |
16/04/2018 | 210.50p | 212.50p | 207.00p | 208.50p | 194196 |
13/04/2018 | 215.00p | 217.00p | 209.50p | 210.50p | 100362 |
12/04/2018 | 212.00p | 214.50p | 209.75p | 213.50p | 119356 |
11/04/2018 | 210.00p | 213.50p | 210.00p | 212.50p | 142075 |
10/04/2018 | 207.00p | 212.00p | 206.00p | 211.00p | 188599 |
09/04/2018 | 214.50p | 214.50p | 202.00p | 207.00p | 171057 |
06/04/2018 | 214.50p | 214.50p | 204.00p | 205.50p | 190283 |
05/04/2018 | 198.00p | 205.50p | 196.57p | 205.50p | 254502 |
04/04/2018 | 198.00p | 200.50p | 197.20p | 200.00p | 251774 |
03/04/2018 | 204.50p | 204.50p | 197.20p | 200.00p | 194183 |
29/03/2018 | 197.20p | 204.00p | 197.20p | 200.00p | 294611 |
28/03/2018 | 208.00p | 208.00p | 200.50p | 200.50p | 150630 |
27/03/2018 | 203.00p | 206.00p | 197.40p | 201.50p | 146548 |
26/03/2018 | 206.00p | 209.00p | 203.00p | 203.00p | 110955 |
23/03/2018 | 212.00p | 212.00p | 197.68p | 207.50p | 274939 |
22/03/2018 | 212.50p | 212.50p | 208.00p | 209.50p | 601124 |
21/03/2018 | 200.00p | 208.50p | 200.00p | 205.00p | 545415 |
20/03/2018 | 207.00p | 210.50p | 200.00p | 209.00p | 210929 |
19/03/2018 | 198.20p | 201.00p | 197.20p | 197.60p | 101903 |
16/03/2018 | 192.00p | 201.50p | 192.00p | 199.00p | 413504 |
15/03/2018 | 201.50p | 201.50p | 195.00p | 199.60p | 151430 |
14/03/2018 | 203.50p | 204.34p | 199.00p | 200.00p | 150847 |
13/03/2018 | 205.00p | 207.00p | 202.50p | 202.50p | 381605 |
12/03/2018 | 203.00p | 206.30p | 202.50p | 204.00p | 196846 |
09/03/2018 | 203.00p | 204.50p | 199.40p | 203.00p | 137848 |
08/03/2018 | 190.00p | 201.50p | 190.00p | 201.00p | 161795 |
07/03/2018 | 195.00p | 199.40p | 195.00p | 197.80p | 218646 |
06/03/2018 | 193.00p | 194.40p | 189.27p | 191.60p | 175461 |
05/03/2018 | 191.40p | 192.80p | 186.80p | 188.20p | 169608 |
02/03/2018 | 188.80p | 193.00p | 188.80p | 191.60p | 370456 |
01/03/2018 | 192.60p | 192.80p | 185.08p | 192.00p | 147827 |
28/02/2018 | 195.00p | 195.00p | 189.60p | 192.60p | 415412 |
27/02/2018 | 185.00p | 191.60p | 185.00p | 191.20p | 148771 |
26/02/2018 | 200.00p | 200.00p | 188.40p | 191.00p | 123563 |
23/02/2018 | 195.00p | 195.00p | 190.60p | 191.00p | 169052 |
22/02/2018 | 195.00p | 195.00p | 189.80p | 193.60p | 168969 |
21/02/2018 | 190.00p | 193.20p | 187.00p | 191.80p | 147984 |
20/02/2018 | 184.00p | 189.00p | 181.75p | 188.20p | 158086 |
19/02/2018 | 187.00p | 187.40p | 182.63p | 186.00p | 71427 |
16/02/2018 | 189.00p | 189.00p | 184.40p | 184.40p | 125424 |
15/02/2018 | 189.80p | 189.80p | 185.54p | 186.60p | 136385 |
14/02/2018 | 189.80p | 189.80p | 181.42p | 184.40p | 189201 |
13/02/2018 | 187.00p | 187.00p | 181.80p | 181.80p | 176125 |
12/02/2018 | 190.00p | 190.00p | 183.10p | 185.00p | 226900 |
09/02/2018 | 184.60p | 186.60p | 182.80p | 185.20p | 179750 |
08/02/2018 | 195.00p | 195.00p | 186.20p | 187.00p | 214268 |
07/02/2018 | 182.20p | 192.40p | 182.20p | 189.60p | 422124 |
06/02/2018 | 189.80p | 189.80p | 185.75p | 188.00p | 327420 |
05/02/2018 | 189.00p | 190.94p | 187.00p | 189.20p | 338624 |
02/02/2018 | 192.40p | 193.20p | 187.57p | 191.20p | 256093 |
01/02/2018 | 194.20p | 194.20p | 189.60p | 193.00p | 248799 |
31/01/2018 | 194.60p | 198.20p | 191.00p | 191.60p | 270921 |
30/01/2018 | 200.00p | 200.00p | 193.00p | 195.00p | 785520 |
29/01/2018 | 190.00p | 197.60p | 190.00p | 196.80p | 319737 |
26/01/2018 | 191.00p | 196.40p | 190.20p | 192.00p | 279777 |
25/01/2018 | 195.00p | 195.20p | 192.00p | 193.40p | 280797 |
24/01/2018 | 192.80p | 197.60p | 192.80p | 195.20p | 239811 |
23/01/2018 | 195.80p | 197.40p | 191.75p | 195.80p | 303992 |
22/01/2018 | 197.00p | 207.50p | 188.57p | 195.20p | 500932 |
19/01/2018 | 186.80p | 193.60p | 180.06p | 190.80p | 653236 |
18/01/2018 | 185.40p | 189.00p | 167.20p | 188.00p | 1750099 |
17/01/2018 | 183.00p | 184.60p | 178.20p | 178.20p | 285765 |
16/01/2018 | 180.80p | 186.60p | 180.80p | 186.60p | 55470 |
15/01/2018 | 181.40p | 182.40p | 175.30p | 181.40p | 77281 |
12/01/2018 | 183.80p | 183.80p | 181.20p | 182.00p | 100185 |
11/01/2018 | 185.00p | 185.20p | 179.00p | 182.00p | 124376 |
10/01/2018 | 178.00p | 180.80p | 177.60p | 179.80p | 310469 |
09/01/2018 | 177.60p | 177.60p | 175.40p | 176.20p | 134948 |
*Close Price adjusted for both dividends and splits