Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2018 | 156.80p | 160.60p | 156.80p | 158.80p | 1183220 |
04/01/2018 | 156.00p | 160.00p | 155.40p | 158.60p | 1581083 |
03/01/2018 | 155.80p | 156.40p | 154.20p | 155.60p | 1933231 |
02/01/2018 | 154.60p | 155.60p | 148.00p | 154.20p | 366306 |
29/12/2017 | 145.50p | 151.00p | 145.50p | 150.00p | 54373 |
28/12/2017 | 152.25p | 153.00p | 146.25p | 150.50p | 497565 |
27/12/2017 | 150.50p | 154.50p | 146.50p | 150.00p | 629662 |
22/12/2017 | 156.25p | 156.25p | 148.75p | 151.00p | 670302 |
21/12/2017 | 144.50p | 152.50p | 144.50p | 151.50p | 541236 |
20/12/2017 | 149.00p | 149.25p | 144.00p | 148.00p | 702650 |
19/12/2017 | 148.00p | 149.43p | 141.75p | 147.00p | 1326543 |
18/12/2017 | 150.00p | 152.75p | 136.25p | 146.75p | 1504008 |
15/12/2017 | 169.00p | 170.00p | 163.25p | 167.75p | 1350106 |
14/12/2017 | 168.00p | 169.00p | 163.75p | 166.50p | 303730 |
13/12/2017 | 176.00p | 176.00p | 162.91p | 167.25p | 601196 |
12/12/2017 | 174.00p | 174.00p | 168.42p | 170.00p | 210345 |
11/12/2017 | 167.50p | 171.75p | 167.50p | 171.50p | 178742 |
08/12/2017 | 176.00p | 176.00p | 168.75p | 170.25p | 126595 |
07/12/2017 | 173.75p | 173.75p | 169.00p | 170.50p | 251601 |
06/12/2017 | 173.50p | 173.50p | 169.00p | 169.25p | 155146 |
05/12/2017 | 173.75p | 173.75p | 170.25p | 171.00p | 173280 |
04/12/2017 | 170.25p | 172.72p | 168.25p | 171.75p | 174368 |
01/12/2017 | 173.75p | 173.75p | 168.39p | 169.00p | 359724 |
30/11/2017 | 174.00p | 174.00p | 168.00p | 170.75p | 749578 |
29/11/2017 | 176.75p | 176.75p | 172.50p | 173.00p | 382625 |
28/11/2017 | 176.75p | 178.00p | 173.25p | 174.50p | 548379 |
27/11/2017 | 179.00p | 179.00p | 173.00p | 174.50p | 545486 |
24/11/2017 | 181.25p | 186.25p | 172.25p | 175.50p | 784808 |
23/11/2017 | 180.00p | 183.75p | 170.00p | 173.50p | 825856 |
22/11/2017 | 169.50p | 169.50p | 163.75p | 166.75p | 302180 |
21/11/2017 | 166.25p | 168.50p | 164.25p | 166.00p | 449449 |
20/11/2017 | 164.25p | 172.00p | 1.69p | 166.00p | 463717 |
17/11/2017 | 165.25p | 169.25p | 164.00p | 166.00p | 335079 |
16/11/2017 | 171.50p | 171.50p | 164.00p | 166.00p | 271259 |
15/11/2017 | 173.00p | 173.00p | 163.50p | 165.25p | 258545 |
14/11/2017 | 166.00p | 172.00p | 164.50p | 170.00p | 765045 |
13/11/2017 | 167.00p | 167.25p | 163.80p | 164.75p | 149631 |
10/11/2017 | 166.50p | 173.25p | 163.25p | 166.75p | 766975 |
09/11/2017 | 161.50p | 165.25p | 160.75p | 164.75p | 366205 |
08/11/2017 | 160.00p | 164.00p | 157.75p | 163.25p | 288467 |
07/11/2017 | 156.75p | 158.50p | 153.75p | 157.00p | 452953 |
06/11/2017 | 156.50p | 157.80p | 154.00p | 155.00p | 101081 |
03/11/2017 | 153.00p | 156.75p | 151.75p | 156.00p | 467187 |
02/11/2017 | 157.50p | 158.00p | 152.50p | 155.75p | 486356 |
01/11/2017 | 160.75p | 161.75p | 151.24p | 155.75p | 655933 |
31/10/2017 | 161.50p | 164.00p | 157.50p | 159.50p | 435519 |
30/10/2017 | 161.50p | 166.50p | 155.56p | 161.75p | 165979 |
27/10/2017 | 162.25p | 166.50p | 161.00p | 162.00p | 283582 |
26/10/2017 | 161.00p | 165.00p | 161.00p | 163.00p | 132164 |
25/10/2017 | 164.25p | 165.25p | 160.50p | 161.25p | 126554 |
24/10/2017 | 163.50p | 165.75p | 163.34p | 165.25p | 22925 |
23/10/2017 | 164.50p | 165.00p | 162.00p | 164.00p | 137020 |
20/10/2017 | 160.50p | 165.25p | 160.50p | 163.50p | 160358 |
19/10/2017 | 166.00p | 166.00p | 160.75p | 163.75p | 123542 |
18/10/2017 | 165.00p | 166.01p | 163.00p | 164.00p | 63146 |
17/10/2017 | 166.25p | 167.25p | 159.50p | 163.00p | 390474 |
16/10/2017 | 167.25p | 168.00p | 163.25p | 166.25p | 64641 |
13/10/2017 | 162.00p | 169.50p | 162.00p | 169.50p | 126577 |
12/10/2017 | 165.75p | 168.75p | 163.00p | 166.50p | 64067 |
11/10/2017 | 162.00p | 167.25p | 162.00p | 166.50p | 95913 |
10/10/2017 | 165.75p | 168.00p | 165.75p | 166.50p | 51971 |
09/10/2017 | 165.00p | 166.50p | 163.25p | 166.25p | 164108 |
06/10/2017 | 164.75p | 167.75p | 164.75p | 167.75p | 115458 |
05/10/2017 | 165.25p | 167.25p | 165.25p | 165.50p | 37425 |
04/10/2017 | 164.00p | 167.00p | 163.25p | 166.75p | 157835 |
03/10/2017 | 166.00p | 166.00p | 161.75p | 163.25p | 90431 |
02/10/2017 | 164.00p | 165.25p | 163.25p | 165.25p | 272523 |
29/09/2017 | 160.00p | 165.75p | 159.25p | 162.00p | 362386 |
28/09/2017 | 167.00p | 167.00p | 158.25p | 159.00p | 275755 |
27/09/2017 | 155.75p | 155.75p | 153.00p | 155.00p | 156873 |
26/09/2017 | 153.75p | 155.50p | 152.50p | 153.50p | 93156 |
25/09/2017 | 153.25p | 153.25p | 151.75p | 153.25p | 28428 |
22/09/2017 | 153.75p | 153.75p | 151.00p | 152.25p | 32385 |
21/09/2017 | 151.00p | 153.50p | 150.00p | 153.50p | 115253 |
20/09/2017 | 153.75p | 153.75p | 149.50p | 150.50p | 77974 |
19/09/2017 | 153.50p | 153.50p | 151.50p | 152.50p | 71457 |
18/09/2017 | 150.00p | 152.75p | 150.00p | 152.00p | 19965 |
15/09/2017 | 151.25p | 155.00p | 150.75p | 152.50p | 389600 |
14/09/2017 | 148.00p | 153.75p | 148.00p | 151.25p | 118911 |
13/09/2017 | 153.00p | 154.75p | 147.25p | 152.75p | 383971 |
12/09/2017 | 151.00p | 153.25p | 147.25p | 151.50p | 350117 |
11/09/2017 | 145.25p | 153.75p | 145.25p | 150.50p | 310991 |
08/09/2017 | 151.50p | 153.25p | 146.00p | 153.25p | 529361 |
07/09/2017 | 150.00p | 152.75p | 145.25p | 149.75p | 692597 |
06/09/2017 | 157.00p | 157.00p | 147.00p | 150.00p | 272985 |
05/09/2017 | 150.25p | 155.00p | 148.25p | 153.50p | 178246 |
04/09/2017 | 152.00p | 154.50p | 149.00p | 153.25p | 135336 |
01/09/2017 | 150.25p | 155.75p | 148.25p | 151.50p | 313980 |
31/08/2017 | 152.50p | 152.50p | 141.75p | 145.75p | 407941 |
30/08/2017 | 146.75p | 151.00p | 140.25p | 147.75p | 251160 |
29/08/2017 | 141.50p | 148.25p | 139.25p | 146.50p | 287116 |
25/08/2017 | 140.25p | 145.50p | 136.75p | 143.75p | 416516 |
24/08/2017 | 144.00p | 144.00p | 138.50p | 143.75p | 273601 |
23/08/2017 | 145.50p | 145.50p | 138.25p | 141.75p | 159393 |
22/08/2017 | 142.50p | 144.75p | 136.75p | 143.25p | 167406 |
21/08/2017 | 145.75p | 145.75p | 140.75p | 143.50p | 101722 |
18/08/2017 | 145.00p | 146.00p | 141.25p | 144.00p | 51657 |
17/08/2017 | 145.50p | 148.00p | 145.50p | 146.50p | 16684 |
16/08/2017 | 149.75p | 149.75p | 142.25p | 144.50p | 212045 |
15/08/2017 | 149.00p | 149.00p | 141.00p | 145.25p | 217083 |
14/08/2017 | 148.75p | 148.75p | 145.00p | 145.25p | 71727 |
11/08/2017 | 144.00p | 148.25p | 144.00p | 146.50p | 101398 |
10/08/2017 | 148.00p | 149.75p | 145.25p | 147.25p | 133477 |
09/08/2017 | 149.75p | 152.25p | 145.50p | 150.00p | 231455 |
08/08/2017 | 148.75p | 152.00p | 148.00p | 149.75p | 176856 |
07/08/2017 | 150.75p | 151.25p | 148.25p | 151.00p | 62133 |
04/08/2017 | 154.00p | 154.00p | 149.75p | 150.00p | 28088 |
03/08/2017 | 151.00p | 153.00p | 147.00p | 151.00p | 136669 |
02/08/2017 | 156.75p | 157.50p | 153.75p | 156.75p | 109247 |
01/08/2017 | 159.25p | 160.00p | 156.50p | 158.25p | 95653 |
31/07/2017 | 150.00p | 161.50p | 150.00p | 159.00p | 275644 |
28/07/2017 | 156.00p | 156.00p | 151.75p | 152.00p | 140472 |
27/07/2017 | 149.50p | 157.00p | 147.00p | 153.00p | 282124 |
26/07/2017 | 154.25p | 154.25p | 144.75p | 145.00p | 125031 |
25/07/2017 | 146.25p | 148.75p | 144.75p | 146.50p | 166140 |
24/07/2017 | 145.00p | 150.50p | 145.00p | 150.50p | 198203 |
21/07/2017 | 145.00p | 147.75p | 145.00p | 147.50p | 222169 |
20/07/2017 | 147.50p | 148.25p | 146.25p | 147.75p | 164043 |
19/07/2017 | 147.25p | 148.00p | 146.25p | 147.25p | 360395 |
18/07/2017 | 149.00p | 149.50p | 142.00p | 148.00p | 402046 |
17/07/2017 | 149.00p | 149.00p | 144.50p | 145.75p | 80145 |
14/07/2017 | 146.50p | 148.25p | 140.00p | 147.00p | 123505 |
13/07/2017 | 146.25p | 149.00p | 144.25p | 146.50p | 125850 |
12/07/2017 | 145.00p | 146.75p | 143.75p | 146.25p | 113088 |
11/07/2017 | 146.25p | 147.00p | 144.00p | 145.00p | 80968 |
10/07/2017 | 148.50p | 150.00p | 146.75p | 146.75p | 53811 |
07/07/2017 | 145.50p | 149.25p | 145.50p | 149.00p | 103274 |
06/07/2017 | 148.50p | 150.00p | 145.00p | 146.50p | 86818 |
05/07/2017 | 143.50p | 148.50p | 143.50p | 146.75p | 114550 |
04/07/2017 | 142.50p | 146.00p | 142.00p | 145.75p | 62180 |
03/07/2017 | 142.00p | 146.50p | 142.00p | 143.00p | 157860 |
30/06/2017 | 145.75p | 146.50p | 141.75p | 142.75p | 186007 |
29/06/2017 | 143.25p | 147.50p | 140.50p | 143.50p | 164328 |
28/06/2017 | 144.50p | 148.50p | 144.00p | 146.00p | 115662 |
27/06/2017 | 146.50p | 152.00p | 145.00p | 146.75p | 176225 |
26/06/2017 | 149.75p | 152.00p | 147.00p | 148.75p | 171904 |
23/06/2017 | 147.75p | 155.00p | 147.75p | 152.50p | 104292 |
22/06/2017 | 147.50p | 153.75p | 147.50p | 151.75p | 69232 |
21/06/2017 | 146.00p | 154.75p | 146.00p | 151.75p | 149196 |
20/06/2017 | 146.25p | 152.50p | 144.00p | 146.75p | 199824 |
19/06/2017 | 145.00p | 152.50p | 144.00p | 147.25p | 183492 |
16/06/2017 | 159.75p | 159.75p | 147.15p | 152.00p | 1752401 |
15/06/2017 | 141.25p | 151.75p | 141.20p | 148.00p | 393261 |
14/06/2017 | 149.00p | 152.00p | 142.75p | 145.00p | 504707 |
13/06/2017 | 135.00p | 147.00p | 135.00p | 145.25p | 882227 |
12/06/2017 | 137.00p | 142.25p | 137.00p | 141.00p | 593755 |
09/06/2017 | 139.00p | 140.50p | 134.25p | 137.50p | 483047 |
08/06/2017 | 134.00p | 137.25p | 132.00p | 134.25p | 996917 |
07/06/2017 | 127.00p | 129.25p | 127.00p | 127.75p | 164626 |
06/06/2017 | 134.00p | 134.00p | 127.00p | 127.50p | 114817 |
05/06/2017 | 130.00p | 131.00p | 127.00p | 129.00p | 272142 |
02/06/2017 | 125.00p | 131.75p | 125.00p | 129.00p | 306656 |
01/06/2017 | 125.00p | 130.00p | 125.00p | 126.25p | 112941 |
31/05/2017 | 126.75p | 131.00p | 125.00p | 127.00p | 272058 |
30/05/2017 | 127.00p | 129.00p | 125.50p | 127.25p | 236708 |
26/05/2017 | 132.00p | 132.00p | 125.75p | 126.25p | 736379 |
25/05/2017 | 125.00p | 131.75p | 125.00p | 128.25p | 240415 |
24/05/2017 | 127.50p | 130.49p | 125.50p | 128.50p | 90636 |
23/05/2017 | 132.00p | 132.00p | 125.67p | 126.75p | 238067 |
22/05/2017 | 132.00p | 132.00p | 127.13p | 128.50p | 91876 |
19/05/2017 | 128.75p | 129.00p | 125.00p | 128.50p | 188210 |
18/05/2017 | 122.00p | 128.75p | 122.00p | 127.25p | 189238 |
17/05/2017 | 128.50p | 131.25p | 126.69p | 128.00p | 255592 |
16/05/2017 | 123.75p | 132.50p | 123.75p | 130.75p | 181705 |
15/05/2017 | 127.00p | 131.50p | 123.75p | 129.50p | 192474 |
12/05/2017 | 127.00p | 127.34p | 124.00p | 124.00p | 115725 |
11/05/2017 | 128.00p | 128.00p | 124.25p | 125.00p | 98399 |
10/05/2017 | 123.75p | 127.26p | 123.50p | 125.75p | 212297 |
09/05/2017 | 121.50p | 126.00p | 121.50p | 124.00p | 449431 |
08/05/2017 | 122.00p | 127.00p | 122.00p | 124.25p | 171499 |
05/05/2017 | 124.50p | 124.50p | 122.75p | 123.50p | 110830 |
04/05/2017 | 124.75p | 125.00p | 122.75p | 123.50p | 343428 |
03/05/2017 | 127.00p | 127.00p | 122.00p | 124.00p | 232920 |
02/05/2017 | 127.00p | 127.75p | 124.25p | 125.00p | 665316 |
28/04/2017 | 124.00p | 128.00p | 124.00p | 125.50p | 270682 |
27/04/2017 | 122.50p | 128.00p | 122.25p | 126.50p | 229641 |
26/04/2017 | 127.25p | 127.25p | 122.50p | 124.50p | 170243 |
25/04/2017 | 124.25p | 126.75p | 121.00p | 123.50p | 170388 |
24/04/2017 | 123.00p | 126.52p | 121.25p | 125.00p | 283221 |
21/04/2017 | 119.50p | 125.50p | 119.50p | 123.00p | 328841 |
20/04/2017 | 116.50p | 125.25p | 116.50p | 123.00p | 333934 |
19/04/2017 | 113.25p | 121.25p | 113.25p | 118.50p | 509195 |
18/04/2017 | 114.25p | 118.75p | 113.00p | 117.50p | 245453 |
13/04/2017 | 117.00p | 118.99p | 115.75p | 117.00p | 203572 |
12/04/2017 | 112.00p | 116.75p | 112.00p | 116.00p | 225879 |
11/04/2017 | 111.00p | 116.00p | 110.75p | 115.25p | 310139 |
10/04/2017 | 115.75p | 116.00p | 110.00p | 113.25p | 302737 |
07/04/2017 | 113.00p | 115.00p | 109.50p | 111.25p | 255185 |
06/04/2017 | 114.00p | 116.25p | 113.50p | 113.50p | 302278 |
05/04/2017 | 115.00p | 119.50p | 115.00p | 116.00p | 276296 |
04/04/2017 | 119.00p | 120.00p | 115.25p | 118.00p | 378552 |
03/04/2017 | 124.00p | 124.00p | 117.00p | 120.00p | 619736 |
31/03/2017 | 118.50p | 124.06p | 118.50p | 121.00p | 392175 |
30/03/2017 | 124.00p | 125.78p | 118.00p | 123.25p | 436986 |
29/03/2017 | 125.75p | 126.00p | 122.25p | 123.00p | 191980 |
28/03/2017 | 127.00p | 127.00p | 123.25p | 125.00p | 254475 |
27/03/2017 | 121.50p | 127.50p | 121.25p | 122.25p | 268521 |
24/03/2017 | 128.25p | 129.75p | 123.50p | 126.00p | 190665 |
23/03/2017 | 129.50p | 132.50p | 126.39p | 127.25p | 275233 |
22/03/2017 | 132.00p | 135.75p | 129.00p | 133.00p | 653513 |
*Close Price adjusted for both dividends and splits