Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 230.50p | 237.00p | 228.72p | 233.50p | 65503 |
15/01/2018 | 227.00p | 235.50p | 227.00p | 227.50p | 109940 |
12/01/2018 | 233.50p | 242.00p | 227.00p | 232.00p | 126852 |
11/01/2018 | 241.50p | 241.54p | 233.00p | 233.00p | 86287 |
10/01/2018 | 241.50p | 245.06p | 233.50p | 235.00p | 27682 |
09/01/2018 | 249.50p | 250.84p | 232.69p | 242.00p | 106305 |
08/01/2018 | 255.00p | 255.00p | 245.00p | 245.00p | 36226 |
05/01/2018 | 245.50p | 250.83p | 245.50p | 250.50p | 111984 |
04/01/2018 | 250.00p | 250.02p | 245.50p | 248.00p | 78341 |
03/01/2018 | 243.50p | 248.00p | 241.50p | 248.00p | 36597 |
02/01/2018 | 241.00p | 246.00p | 239.64p | 241.50p | 16669 |
29/12/2017 | 245.00p | 247.50p | 239.82p | 247.50p | 11702 |
28/12/2017 | 240.10p | 247.92p | 238.80p | 242.60p | 72874 |
27/12/2017 | 245.80p | 252.00p | 240.00p | 248.30p | 24833 |
22/12/2017 | 252.20p | 256.42p | 245.80p | 246.00p | 15095 |
21/12/2017 | 250.70p | 252.67p | 243.00p | 247.00p | 20911 |
20/12/2017 | 242.00p | 251.80p | 233.41p | 248.00p | 33746 |
19/12/2017 | 239.00p | 247.40p | 231.20p | 238.10p | 188195 |
18/12/2017 | 232.00p | 237.17p | 228.30p | 233.10p | 123511 |
15/12/2017 | 232.00p | 232.00p | 227.00p | 230.00p | 54847 |
14/12/2017 | 232.00p | 232.00p | 224.13p | 227.60p | 187740 |
13/12/2017 | 228.60p | 232.00p | 222.00p | 232.00p | 151305 |
12/12/2017 | 229.40p | 229.90p | 223.57p | 229.90p | 33539 |
11/12/2017 | 229.50p | 229.50p | 222.00p | 229.50p | 20944 |
08/12/2017 | 222.00p | 227.00p | 222.00p | 225.50p | 52932 |
07/12/2017 | 223.60p | 226.00p | 223.00p | 224.00p | 75446 |
06/12/2017 | 228.00p | 229.10p | 223.00p | 226.00p | 17016 |
05/12/2017 | 227.50p | 227.50p | 223.00p | 223.00p | 52728 |
04/12/2017 | 222.50p | 227.80p | 222.50p | 223.10p | 26177 |
01/12/2017 | 222.50p | 224.24p | 222.50p | 223.10p | 8215 |
30/11/2017 | 224.30p | 225.00p | 222.50p | 223.00p | 38041 |
29/11/2017 | 222.90p | 225.00p | 220.40p | 225.00p | 41831 |
28/11/2017 | 222.50p | 224.00p | 218.10p | 223.00p | 86270 |
27/11/2017 | 224.50p | 224.50p | 219.00p | 220.00p | 1508 |
24/11/2017 | 221.40p | 224.80p | 218.63p | 223.50p | 37236 |
23/11/2017 | 218.10p | 222.80p | 218.10p | 221.80p | 6876 |
22/11/2017 | 220.30p | 224.70p | 220.30p | 224.70p | 20515 |
21/11/2017 | 224.60p | 225.00p | 220.30p | 221.50p | 11494 |
20/11/2017 | 223.50p | 226.40p | 219.10p | 219.10p | 19729 |
17/11/2017 | 228.00p | 228.00p | 220.40p | 220.40p | 131112 |
16/11/2017 | 224.80p | 227.80p | 224.00p | 226.90p | 52512 |
15/11/2017 | 226.20p | 227.00p | 220.10p | 227.00p | 36388 |
14/11/2017 | 227.80p | 227.80p | 220.50p | 226.00p | 58854 |
13/11/2017 | 232.70p | 232.70p | 220.20p | 229.00p | 27872 |
10/11/2017 | 225.60p | 230.00p | 223.30p | 227.90p | 35326 |
09/11/2017 | 230.00p | 232.20p | 225.00p | 225.70p | 70054 |
08/11/2017 | 225.00p | 232.80p | 225.00p | 225.10p | 47108 |
07/11/2017 | 225.10p | 230.10p | 225.10p | 229.20p | 37159 |
06/11/2017 | 235.00p | 235.18p | 228.00p | 230.00p | 190426 |
03/11/2017 | 228.90p | 235.00p | 225.00p | 235.00p | 118185 |
02/11/2017 | 224.50p | 229.19p | 220.56p | 225.00p | 35867 |
01/11/2017 | 218.00p | 225.00p | 218.00p | 223.10p | 382299 |
31/10/2017 | 219.90p | 224.00p | 214.63p | 220.80p | 95624 |
30/10/2017 | 213.90p | 220.00p | 212.00p | 216.00p | 46072 |
27/10/2017 | 216.90p | 221.70p | 211.08p | 218.00p | 51303 |
26/10/2017 | 216.00p | 219.00p | 211.00p | 216.00p | 133432 |
25/10/2017 | 219.00p | 219.00p | 210.00p | 217.50p | 79084 |
24/10/2017 | 217.30p | 217.30p | 211.20p | 217.00p | 15483 |
23/10/2017 | 216.00p | 218.00p | 213.00p | 217.00p | 106195 |
20/10/2017 | 216.00p | 220.40p | 214.10p | 217.00p | 91663 |
19/10/2017 | 219.10p | 220.80p | 218.00p | 220.80p | 30966 |
18/10/2017 | 215.00p | 222.82p | 215.00p | 215.10p | 48424 |
17/10/2017 | 217.00p | 218.60p | 215.00p | 216.50p | 25946 |
16/10/2017 | 219.00p | 221.40p | 212.30p | 221.40p | 273969 |
13/10/2017 | 218.20p | 218.90p | 211.10p | 211.10p | 298025 |
12/10/2017 | 214.20p | 219.00p | 212.00p | 218.00p | 30900 |
11/10/2017 | 210.30p | 218.40p | 210.30p | 218.40p | 22419 |
10/10/2017 | 208.00p | 214.00p | 208.00p | 213.90p | 86640 |
09/10/2017 | 210.30p | 214.00p | 210.00p | 210.00p | 33679 |
06/10/2017 | 207.00p | 212.40p | 206.70p | 210.50p | 34258 |
05/10/2017 | 206.00p | 206.80p | 204.00p | 206.00p | 21338 |
04/10/2017 | 205.00p | 207.00p | 203.40p | 205.20p | 137453 |
03/10/2017 | 203.60p | 204.00p | 200.10p | 202.70p | 12619 |
02/10/2017 | 204.90p | 204.90p | 200.00p | 204.00p | 23817 |
29/09/2017 | 199.70p | 204.90p | 199.50p | 204.00p | 67856 |
28/09/2017 | 202.00p | 202.00p | 198.10p | 198.10p | 4157 |
27/09/2017 | 201.30p | 205.90p | 197.50p | 197.60p | 27699 |
26/09/2017 | 197.50p | 206.00p | 197.50p | 200.00p | 13578 |
25/09/2017 | 200.00p | 200.00p | 198.00p | 198.00p | 22639 |
22/09/2017 | 205.00p | 205.00p | 197.50p | 197.50p | 22748 |
21/09/2017 | 203.00p | 204.90p | 200.00p | 200.60p | 37749 |
20/09/2017 | 204.00p | 206.00p | 203.20p | 204.00p | 31560 |
19/09/2017 | 209.00p | 209.00p | 201.50p | 206.80p | 21570 |
18/09/2017 | 207.10p | 208.80p | 201.80p | 201.80p | 34953 |
15/09/2017 | 210.00p | 210.00p | 201.90p | 201.90p | 498164 |
14/09/2017 | 207.00p | 208.80p | 204.50p | 206.10p | 113921 |
13/09/2017 | 207.10p | 210.00p | 207.00p | 207.00p | 97706 |
12/09/2017 | 209.00p | 213.00p | 207.00p | 211.80p | 66104 |
11/09/2017 | 205.10p | 213.50p | 204.20p | 211.10p | 26311 |
08/09/2017 | 209.10p | 211.90p | 202.40p | 210.00p | 73621 |
07/09/2017 | 211.00p | 214.10p | 205.00p | 209.20p | 21232 |
06/09/2017 | 211.60p | 216.40p | 211.10p | 211.10p | 13623 |
05/09/2017 | 210.00p | 220.60p | 210.00p | 218.50p | 46709 |
04/09/2017 | 213.50p | 215.00p | 210.00p | 215.00p | 21627 |
01/09/2017 | 220.00p | 220.00p | 213.30p | 214.00p | 25764 |
31/08/2017 | 215.40p | 222.20p | 214.70p | 222.20p | 24037 |
30/08/2017 | 215.00p | 217.00p | 209.50p | 214.10p | 5019 |
29/08/2017 | 210.00p | 216.90p | 210.00p | 216.50p | 5242 |
25/08/2017 | 209.80p | 215.90p | 209.50p | 215.40p | 9776 |
24/08/2017 | 210.20p | 216.00p | 208.00p | 209.80p | 7112 |
23/08/2017 | 216.00p | 217.50p | 213.00p | 217.50p | 4234 |
22/08/2017 | 215.00p | 220.00p | 215.00p | 217.30p | 10903 |
21/08/2017 | 217.00p | 220.00p | 215.10p | 220.00p | 36952 |
18/08/2017 | 214.00p | 216.50p | 213.90p | 216.10p | 11953 |
17/08/2017 | 217.50p | 219.90p | 213.80p | 213.80p | 32093 |
16/08/2017 | 214.30p | 220.00p | 214.30p | 219.90p | 26879 |
15/08/2017 | 208.10p | 214.30p | 208.10p | 214.30p | 12827 |
14/08/2017 | 205.50p | 215.00p | 205.50p | 213.70p | 27917 |
11/08/2017 | 205.70p | 206.50p | 201.80p | 202.00p | 22781 |
10/08/2017 | 202.80p | 206.90p | 201.20p | 201.20p | 25179 |
09/08/2017 | 209.30p | 209.80p | 198.00p | 206.90p | 25119 |
08/08/2017 | 202.00p | 210.00p | 201.90p | 201.90p | 10851 |
07/08/2017 | 209.90p | 210.00p | 203.50p | 210.00p | 11750 |
04/08/2017 | 199.50p | 210.50p | 199.50p | 210.00p | 10258 |
03/08/2017 | 206.00p | 212.00p | 199.70p | 209.70p | 50649 |
02/08/2017 | 214.00p | 214.00p | 206.10p | 210.00p | 22775 |
01/08/2017 | 210.00p | 216.00p | 206.70p | 211.90p | 13636 |
31/07/2017 | 210.00p | 217.10p | 202.00p | 212.70p | 33691 |
28/07/2017 | 209.20p | 210.00p | 202.00p | 208.60p | 34057 |
27/07/2017 | 208.00p | 210.00p | 204.20p | 204.20p | 8850 |
26/07/2017 | 208.00p | 210.60p | 202.00p | 202.00p | 36027 |
25/07/2017 | 205.00p | 208.00p | 202.00p | 203.10p | 2261 |
24/07/2017 | 205.50p | 212.90p | 202.00p | 203.80p | 89627 |
21/07/2017 | 211.00p | 211.00p | 203.60p | 210.00p | 32757 |
20/07/2017 | 210.00p | 210.00p | 202.00p | 208.00p | 67590 |
19/07/2017 | 204.00p | 210.00p | 203.40p | 210.00p | 37698 |
18/07/2017 | 206.50p | 210.00p | 197.10p | 202.00p | 25851 |
17/07/2017 | 200.40p | 204.50p | 200.40p | 202.10p | 17124 |
14/07/2017 | 204.00p | 204.40p | 200.50p | 204.40p | 18088 |
13/07/2017 | 201.00p | 206.40p | 199.20p | 200.00p | 42454 |
12/07/2017 | 206.80p | 206.80p | 186.20p | 200.40p | 88586 |
11/07/2017 | 205.00p | 212.90p | 200.00p | 202.90p | 61059 |
10/07/2017 | 206.30p | 211.20p | 201.00p | 207.70p | 102001 |
07/07/2017 | 207.10p | 213.00p | 207.00p | 212.80p | 15762 |
06/07/2017 | 202.00p | 211.50p | 202.00p | 207.00p | 37223 |
05/07/2017 | 201.10p | 210.00p | 201.10p | 205.80p | 15171 |
04/07/2017 | 208.00p | 208.00p | 201.50p | 201.60p | 15775 |
03/07/2017 | 205.00p | 208.00p | 200.30p | 202.80p | 22433 |
30/06/2017 | 202.00p | 205.00p | 199.10p | 203.00p | 29151 |
29/06/2017 | 197.70p | 203.00p | 197.60p | 202.70p | 44782 |
28/06/2017 | 200.00p | 205.00p | 200.00p | 202.70p | 22406 |
27/06/2017 | 201.70p | 202.00p | 200.00p | 202.00p | 7964 |
26/06/2017 | 204.50p | 204.50p | 198.60p | 201.90p | 13411 |
23/06/2017 | 199.40p | 204.80p | 198.70p | 201.10p | 5228 |
22/06/2017 | 203.60p | 208.00p | 199.00p | 199.00p | 42123 |
21/06/2017 | 210.00p | 212.00p | 203.60p | 203.60p | 144274 |
20/06/2017 | 217.00p | 217.00p | 212.60p | 215.10p | 33492 |
19/06/2017 | 215.50p | 216.90p | 209.50p | 216.90p | 100542 |
16/06/2017 | 205.50p | 221.90p | 201.50p | 221.90p | 437495 |
15/06/2017 | 199.50p | 209.30p | 197.77p | 209.30p | 277550 |
14/06/2017 | 196.00p | 201.00p | 195.47p | 196.00p | 306039 |
13/06/2017 | 198.00p | 199.07p | 190.00p | 195.00p | 64101 |
12/06/2017 | 191.10p | 199.50p | 191.10p | 199.50p | 16615 |
09/06/2017 | 188.00p | 197.00p | 188.00p | 194.30p | 61326 |
08/06/2017 | 193.90p | 199.00p | 192.00p | 195.00p | 47419 |
07/06/2017 | 197.00p | 197.00p | 190.20p | 193.70p | 39890 |
06/06/2017 | 195.70p | 197.73p | 190.20p | 190.20p | 110319 |
05/06/2017 | 195.00p | 200.00p | 195.00p | 196.00p | 41701 |
02/06/2017 | 198.60p | 200.00p | 195.20p | 198.90p | 84789 |
01/06/2017 | 198.90p | 199.40p | 189.95p | 195.00p | 127026 |
31/05/2017 | 199.20p | 199.90p | 195.70p | 199.90p | 135667 |
30/05/2017 | 203.10p | 204.40p | 194.95p | 197.10p | 93810 |
26/05/2017 | 201.00p | 203.50p | 198.40p | 203.00p | 49073 |
25/05/2017 | 204.80p | 204.80p | 200.00p | 200.70p | 42099 |
24/05/2017 | 202.80p | 203.00p | 199.00p | 199.00p | 24851 |
23/05/2017 | 201.70p | 204.94p | 201.70p | 203.00p | 18865 |
22/05/2017 | 206.00p | 206.00p | 200.60p | 204.00p | 97669 |
19/05/2017 | 207.00p | 207.00p | 199.00p | 204.60p | 64744 |
18/05/2017 | 208.00p | 209.00p | 201.00p | 204.00p | 147148 |
17/05/2017 | 198.00p | 206.20p | 195.20p | 206.20p | 306376 |
16/05/2017 | 198.80p | 198.90p | 196.90p | 198.00p | 110086 |
15/05/2017 | 197.90p | 198.92p | 194.10p | 195.90p | 104759 |
12/05/2017 | 196.60p | 196.80p | 193.50p | 193.90p | 44328 |
11/05/2017 | 197.20p | 199.32p | 197.20p | 198.00p | 57652 |
10/05/2017 | 198.00p | 202.00p | 196.89p | 199.00p | 114006 |
09/05/2017 | 200.00p | 203.50p | 191.10p | 198.40p | 115970 |
08/05/2017 | 199.00p | 204.19p | 197.00p | 200.00p | 171215 |
05/05/2017 | 195.00p | 196.18p | 194.10p | 194.10p | 96680 |
04/05/2017 | 189.50p | 196.10p | 186.61p | 192.80p | 98510 |
03/05/2017 | 192.50p | 198.97p | 192.50p | 196.00p | 83440 |
02/05/2017 | 193.80p | 199.40p | 191.75p | 198.70p | 103480 |
28/04/2017 | 192.40p | 195.10p | 191.70p | 194.00p | 65220 |
27/04/2017 | 190.90p | 192.40p | 190.30p | 192.40p | 18690 |
26/04/2017 | 186.00p | 191.52p | 185.10p | 191.10p | 255520 |
25/04/2017 | 187.00p | 190.00p | 185.92p | 188.00p | 209220 |
24/04/2017 | 190.80p | 191.50p | 187.00p | 187.40p | 106130 |
21/04/2017 | 192.50p | 192.50p | 186.60p | 186.60p | 80720 |
20/04/2017 | 192.50p | 196.60p | 188.05p | 189.30p | 217860 |
19/04/2017 | 192.50p | 192.50p | 189.60p | 189.70p | 98340 |
18/04/2017 | 191.60p | 193.41p | 187.50p | 192.00p | 115740 |
13/04/2017 | 197.00p | 197.00p | 193.00p | 194.00p | 235810 |
12/04/2017 | 193.50p | 198.90p | 191.09p | 198.90p | 440060 |
11/04/2017 | 189.00p | 193.84p | 187.87p | 192.30p | 217600 |
10/04/2017 | 188.00p | 189.82p | 186.81p | 188.50p | 67150 |
07/04/2017 | 191.90p | 192.65p | 186.60p | 187.90p | 105320 |
06/04/2017 | 187.00p | 193.10p | 181.80p | 193.10p | 294460 |
05/04/2017 | 177.50p | 192.40p | 177.00p | 186.00p | 159870 |
04/04/2017 | 172.50p | 177.85p | 172.50p | 175.10p | 48100 |
03/04/2017 | 177.60p | 177.60p | 171.80p | 173.00p | 74640 |
31/03/2017 | 177.10p | 177.60p | 175.90p | 177.00p | 117790 |
*Close Price adjusted for both dividends and splits