Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2018 | 163.50p | 163.50p | 160.35p | 163.50p | 10000 |
22/01/2018 | 163.50p | 163.50p | 160.35p | 163.50p | 298028 |
19/01/2018 | 163.50p | 163.50p | 161.47p | 163.50p | 3167 |
18/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 11119 |
17/01/2018 | 163.50p | 163.50p | 161.00p | 163.50p | 37734 |
16/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 15854 |
15/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 4600 |
12/01/2018 | 163.50p | 167.00p | 161.60p | 163.50p | 4053 |
11/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 5750 |
10/01/2018 | 163.50p | 163.50p | 161.50p | 163.50p | 12500 |
09/01/2018 | 165.00p | 167.00p | 162.00p | 163.50p | 17873 |
08/01/2018 | 165.00p | 165.00p | 163.50p | 165.00p | 10440 |
05/01/2018 | 165.00p | 165.00p | 163.50p | 165.00p | 636915 |
04/01/2018 | 164.50p | 167.98p | 162.00p | 165.00p | 22854 |
03/01/2018 | 161.00p | 166.90p | 161.00p | 164.50p | 18224 |
02/01/2018 | 161.50p | 164.75p | 158.00p | 161.50p | 205345 |
29/12/2017 | 161.50p | 165.00p | 158.71p | 165.00p | 20996 |
28/12/2017 | 161.50p | 163.25p | 158.71p | 161.50p | 1822 |
27/12/2017 | 161.50p | 161.50p | 158.94p | 161.50p | 9331 |
22/12/2017 | 161.50p | 161.75p | 161.50p | 161.50p | 0 |
21/12/2017 | 161.75p | 165.00p | 161.75p | 161.75p | 2983 |
20/12/2017 | 161.50p | 161.75p | 159.00p | 161.75p | 1378 |
19/12/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 7698 |
18/12/2017 | 160.50p | 162.50p | 160.50p | 161.50p | 500 |
15/12/2017 | 160.50p | 163.00p | 160.50p | 160.50p | 687 |
14/12/2017 | 159.00p | 159.00p | 158.68p | 159.00p | 26000 |
13/12/2017 | 159.25p | 159.25p | 158.68p | 159.00p | 3228 |
12/12/2017 | 159.00p | 159.75p | 158.18p | 159.25p | 11500 |
11/12/2017 | 159.00p | 159.00p | 158.18p | 159.00p | 5143 |
08/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 1957 |
07/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 6000 |
06/12/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
05/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 11592 |
04/12/2017 | 159.00p | 159.00p | 158.00p | 158.00p | 41791 |
01/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 62000 |
30/11/2017 | 159.00p | 159.00p | 158.18p | 159.00p | 160 |
29/11/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 33515 |
28/11/2017 | 161.00p | 161.00p | 158.00p | 159.00p | 20400 |
27/11/2017 | 160.50p | 161.00p | 159.49p | 161.00p | 2441 |
24/11/2017 | 161.00p | 161.00p | 159.00p | 160.50p | 6331 |
23/11/2017 | 160.50p | 161.00p | 158.05p | 161.00p | 66199 |
22/11/2017 | 161.00p | 161.00p | 159.00p | 161.00p | 9662 |
21/11/2017 | 161.00p | 161.00p | 159.00p | 161.00p | 750 |
20/11/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
17/11/2017 | 161.50p | 161.50p | 159.00p | 161.00p | 11652 |
16/11/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
15/11/2017 | 163.00p | 163.00p | 160.00p | 161.50p | 20341 |
14/11/2017 | 164.25p | 164.25p | 161.00p | 163.00p | 29738 |
13/11/2017 | 164.75p | 164.75p | 164.25p | 164.25p | 0 |
10/11/2017 | 165.00p | 165.00p | 162.50p | 164.75p | 21625 |
09/11/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
08/11/2017 | 165.00p | 165.00p | 162.50p | 165.00p | 1671 |
07/11/2017 | 165.50p | 165.50p | 163.00p | 165.00p | 6170 |
06/11/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 9328 |
03/11/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 19699 |
02/11/2017 | 164.50p | 165.50p | 161.25p | 165.50p | 39563 |
01/11/2017 | 165.50p | 165.50p | 161.00p | 164.50p | 13100 |
31/10/2017 | 165.50p | 165.50p | 161.50p | 165.50p | 41250 |
30/10/2017 | 165.50p | 166.00p | 162.50p | 165.50p | 24502 |
27/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
26/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 2500 |
25/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
24/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
23/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 928 |
20/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 6150 |
19/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 7253 |
18/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 8263 |
17/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 3000 |
16/10/2017 | 165.50p | 165.50p | 161.50p | 165.50p | 12000 |
13/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
12/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 41552 |
11/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 22018 |
10/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 2744 |
09/10/2017 | 165.75p | 165.75p | 165.50p | 165.50p | 4635 |
06/10/2017 | 165.75p | 165.75p | 165.75p | 165.75p | 0 |
05/10/2017 | 165.50p | 166.50p | 165.50p | 165.75p | 32392 |
04/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
03/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 13768 |
02/10/2017 | 166.00p | 166.00p | 165.50p | 165.50p | 29877 |
29/09/2017 | 165.50p | 166.00p | 165.50p | 166.00p | 25000 |
28/09/2017 | 165.00p | 165.50p | 165.00p | 165.50p | 4000 |
27/09/2017 | 165.00p | 165.00p | 163.00p | 165.00p | 25000 |
26/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 3650 |
25/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 25375 |
22/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 28200 |
21/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 8618 |
20/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 11803 |
19/09/2017 | 165.50p | 165.50p | 165.00p | 165.00p | 6707 |
18/09/2017 | 166.00p | 166.00p | 165.50p | 165.50p | 9365 |
15/09/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
14/09/2017 | 166.75p | 166.75p | 166.00p | 166.00p | 26591 |
13/09/2017 | 166.75p | 167.75p | 166.75p | 166.75p | 30556 |
12/09/2017 | 169.00p | 169.00p | 167.50p | 167.75p | 15665 |
11/09/2017 | 170.00p | 170.00p | 169.00p | 169.00p | 7650 |
08/09/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 3500 |
07/09/2017 | 170.50p | 170.50p | 170.00p | 170.00p | 19243 |
06/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 5147 |
05/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 86500 |
04/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 7000 |
01/09/2017 | 170.50p | 172.00p | 170.50p | 170.50p | 0 |
31/08/2017 | 172.50p | 172.50p | 170.50p | 170.50p | 8723 |
30/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
29/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 495 |
25/08/2017 | 173.50p | 173.50p | 172.50p | 172.50p | 15230 |
24/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
23/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 13231 |
22/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 12753 |
21/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 700 |
18/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 11000 |
17/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 19368 |
16/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 10833 |
15/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 11410 |
14/08/2017 | 174.00p | 174.00p | 173.50p | 173.50p | 40616 |
11/08/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 7190 |
10/08/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 5 |
09/08/2017 | 174.50p | 174.50p | 174.00p | 174.00p | 4161 |
08/08/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 9606 |
07/08/2017 | 175.00p | 175.00p | 174.50p | 174.50p | 29319 |
04/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 141 |
03/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 13615 |
02/08/2017 | 176.50p | 176.50p | 175.00p | 175.00p | 2044 |
01/08/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 15500 |
31/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 10571 |
28/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 10000 |
27/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 1600 |
26/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 2450 |
25/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
24/07/2017 | 176.00p | 176.50p | 174.50p | 176.50p | 14000 |
21/07/2017 | 174.00p | 174.50p | 174.00p | 174.50p | 21000 |
20/07/2017 | 177.00p | 177.25p | 174.00p | 174.00p | 55560 |
19/07/2017 | 177.25p | 177.25p | 177.25p | 177.25p | 2500 |
18/07/2017 | 177.50p | 177.50p | 177.25p | 177.25p | 13319 |
17/07/2017 | 178.00p | 178.00p | 177.50p | 177.50p | 35000 |
14/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 12133 |
13/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 6699 |
12/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 15200 |
11/07/2017 | 178.50p | 178.50p | 178.00p | 178.00p | 9030 |
10/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 635 |
07/07/2017 | 177.50p | 178.50p | 178.50p | 178.50p | 259 |
06/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
05/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 21500 |
04/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 2300 |
03/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 3331 |
30/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 11919 |
29/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 14384 |
28/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 1523 |
27/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 1836 |
26/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 16881 |
23/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 10632 |
22/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
21/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
20/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
19/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
16/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 10000 |
15/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
14/06/2017 | 178.50p | 178.50p | 175.00p | 178.50p | 29955 |
13/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 5000 |
12/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 14022 |
09/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 5000 |
08/06/2017 | 178.50p | 178.50p | 177.10p | 178.50p | 5633 |
07/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 24254 |
06/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 44655 |
05/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 32410 |
02/06/2017 | 178.50p | 180.00p | 177.05p | 178.50p | 48123 |
01/06/2017 | 178.50p | 180.00p | 177.65p | 178.50p | 15734 |
31/05/2017 | 178.00p | 180.00p | 176.65p | 178.50p | 35000 |
30/05/2017 | 177.00p | 180.00p | 176.00p | 178.00p | 244009 |
26/05/2017 | 177.00p | 178.40p | 174.15p | 177.00p | 11163 |
25/05/2017 | 176.00p | 178.00p | 174.04p | 176.00p | 23780 |
24/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 33587 |
23/05/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
22/05/2017 | 176.00p | 176.40p | 174.40p | 176.00p | 8055 |
19/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 13 |
18/05/2017 | 176.00p | 178.00p | 174.00p | 176.00p | 180735 |
17/05/2017 | 176.00p | 178.00p | 174.00p | 176.00p | 50831 |
16/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 33108 |
15/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 7794 |
12/05/2017 | 177.00p | 177.00p | 174.00p | 176.00p | 25492 |
11/05/2017 | 176.00p | 176.00p | 173.25p | 176.00p | 16884 |
10/05/2017 | 177.00p | 177.00p | 176.00p | 176.00p | 0 |
09/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 26500 |
08/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 8083 |
05/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 7000 |
04/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 13257 |
03/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 16500 |
02/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 6106 |
28/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 5395 |
27/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 23721 |
26/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 8262 |
25/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 18154 |
24/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 1552 |
21/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 20589 |
20/04/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
19/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 7490 |
18/04/2017 | 177.50p | 177.50p | 174.00p | 177.00p | 8365 |
13/04/2017 | 177.00p | 177.50p | 174.00p | 177.50p | 17095 |
12/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 400 |
11/04/2017 | 177.50p | 177.50p | 174.00p | 177.00p | 55931 |
10/04/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 33752 |
07/04/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 102819 |
*Close Price adjusted for both dividends and splits