Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 171.00p | 175.00p | 170.44p | 172.00p | 25725 |
06/11/2018 | 165.00p | 171.90p | 165.00p | 166.00p | 25198 |
05/11/2018 | 162.02p | 167.98p | 162.02p | 163.00p | 17377 |
02/11/2018 | 159.00p | 165.00p | 159.00p | 164.00p | 13317 |
01/11/2018 | 163.00p | 164.98p | 159.00p | 159.00p | 37094 |
31/10/2018 | 165.00p | 166.17p | 160.00p | 160.00p | 51871 |
30/10/2018 | 158.00p | 165.00p | 158.00p | 163.00p | 89395 |
29/10/2018 | 158.00p | 162.00p | 156.22p | 158.00p | 45262 |
26/10/2018 | 157.22p | 165.00p | 156.00p | 156.00p | 36096 |
25/10/2018 | 160.00p | 164.88p | 156.38p | 158.40p | 95124 |
24/10/2018 | 162.00p | 165.00p | 160.00p | 161.00p | 58195 |
23/10/2018 | 156.02p | 163.70p | 155.52p | 157.00p | 51744 |
22/10/2018 | 172.00p | 172.00p | 155.00p | 156.02p | 129042 |
19/10/2018 | 176.00p | 176.91p | 166.02p | 166.26p | 75953 |
18/10/2018 | 176.00p | 177.88p | 172.60p | 174.50p | 28970 |
17/10/2018 | 173.00p | 182.67p | 171.76p | 174.00p | 109450 |
16/10/2018 | 170.00p | 173.90p | 169.90p | 173.64p | 252780 |
15/10/2018 | 169.00p | 178.00p | 156.88p | 167.00p | 69375 |
12/10/2018 | 172.00p | 178.00p | 170.00p | 170.00p | 1017827 |
11/10/2018 | 187.00p | 187.00p | 170.00p | 172.00p | 344549 |
10/10/2018 | 201.95p | 201.95p | 184.08p | 188.49p | 114006 |
09/10/2018 | 200.00p | 204.50p | 196.02p | 198.52p | 192021 |
08/10/2018 | 199.00p | 200.68p | 193.00p | 194.99p | 90031 |
05/10/2018 | 196.00p | 197.20p | 193.00p | 194.00p | 24304 |
04/10/2018 | 194.00p | 196.00p | 193.26p | 195.50p | 39958 |
03/10/2018 | 191.02p | 194.94p | 191.00p | 193.31p | 28522 |
02/10/2018 | 191.00p | 194.58p | 189.00p | 189.00p | 38327 |
01/10/2018 | 184.98p | 192.00p | 181.90p | 188.49p | 63803 |
28/09/2018 | 183.40p | 185.00p | 180.22p | 181.95p | 28844 |
27/09/2018 | 188.00p | 188.00p | 182.00p | 182.38p | 37648 |
26/09/2018 | 185.12p | 189.88p | 180.00p | 184.95p | 76112 |
25/09/2018 | 195.00p | 198.98p | 185.00p | 187.50p | 128329 |
24/09/2018 | 196.00p | 200.00p | 193.06p | 195.00p | 43761 |
21/09/2018 | 204.00p | 208.46p | 195.63p | 196.00p | 84899 |
20/09/2018 | 205.05p | 208.00p | 203.00p | 205.73p | 51515 |
19/09/2018 | 204.00p | 209.95p | 202.66p | 207.00p | 85732 |
18/09/2018 | 202.00p | 205.00p | 200.11p | 204.00p | 96766 |
17/09/2018 | 203.00p | 203.97p | 199.02p | 200.50p | 97455 |
14/09/2018 | 199.92p | 203.00p | 196.00p | 203.00p | 53460 |
13/09/2018 | 200.00p | 203.00p | 198.64p | 200.00p | 36354 |
12/09/2018 | 202.80p | 202.95p | 198.02p | 199.50p | 54754 |
11/09/2018 | 203.00p | 203.00p | 198.00p | 199.48p | 106253 |
10/09/2018 | 190.00p | 205.00p | 186.70p | 197.17p | 123571 |
07/09/2018 | 190.00p | 190.00p | 186.00p | 186.00p | 60270 |
06/09/2018 | 186.98p | 192.00p | 186.02p | 187.51p | 64420 |
05/09/2018 | 185.00p | 186.42p | 181.00p | 182.50p | 30625 |
04/09/2018 | 182.00p | 184.90p | 178.11p | 180.00p | 135872 |
03/09/2018 | 191.02p | 196.10p | 175.02p | 183.00p | 233904 |
31/08/2018 | 195.00p | 196.60p | 190.00p | 190.00p | 135180 |
30/08/2018 | 193.00p | 194.00p | 192.11p | 193.00p | 123574 |
29/08/2018 | 190.00p | 197.00p | 182.00p | 189.55p | 576742 |
28/08/2018 | 186.96p | 190.63p | 181.22p | 186.49p | 235938 |
24/08/2018 | 180.00p | 183.50p | 177.41p | 179.50p | 274917 |
23/08/2018 | 178.00p | 183.85p | 174.00p | 179.00p | 393885 |
22/08/2018 | 165.00p | 176.50p | 161.02p | 172.51p | 337016 |
21/08/2018 | 161.00p | 169.13p | 161.00p | 162.50p | 221586 |
20/08/2018 | 153.00p | 153.00p | 146.52p | 149.75p | 7149 |
17/08/2018 | 146.50p | 151.98p | 146.50p | 148.24p | 22565 |
16/08/2018 | 154.50p | 154.50p | 147.20p | 148.24p | 39046 |
15/08/2018 | 156.00p | 158.98p | 150.02p | 154.49p | 19207 |
14/08/2018 | 155.00p | 159.74p | 154.02p | 156.45p | 12340 |
13/08/2018 | 155.02p | 162.98p | 155.02p | 159.00p | 14135 |
10/08/2018 | 155.02p | 162.98p | 155.01p | 158.67p | 19181 |
09/08/2018 | 162.98p | 162.98p | 154.00p | 159.00p | 26662 |
08/08/2018 | 157.00p | 160.00p | 155.35p | 159.00p | 23325 |
07/08/2018 | 156.50p | 157.00p | 152.00p | 155.50p | 11242 |
06/08/2018 | 160.50p | 163.00p | 155.00p | 157.25p | 85758 |
03/08/2018 | 160.00p | 160.00p | 157.88p | 158.75p | 41398 |
02/08/2018 | 165.00p | 165.00p | 157.91p | 158.75p | 88171 |
01/08/2018 | 158.00p | 163.00p | 150.00p | 159.25p | 175384 |
31/07/2018 | 160.50p | 168.15p | 157.00p | 159.00p | 41782 |
30/07/2018 | 158.50p | 166.60p | 158.01p | 164.50p | 32281 |
27/07/2018 | 160.00p | 161.50p | 159.50p | 160.00p | 33684 |
26/07/2018 | 159.00p | 165.00p | 157.50p | 160.25p | 31215 |
25/07/2018 | 162.00p | 168.80p | 158.45p | 162.75p | 56024 |
24/07/2018 | 164.00p | 170.00p | 162.80p | 169.50p | 4281 |
23/07/2018 | 167.50p | 179.50p | 162.99p | 166.00p | 24741 |
20/07/2018 | 163.50p | 178.00p | 160.15p | 167.75p | 366844 |
19/07/2018 | 163.50p | 178.00p | 163.00p | 165.75p | 22384 |
18/07/2018 | 166.00p | 169.50p | 162.00p | 164.75p | 27097 |
17/07/2018 | 169.50p | 173.00p | 162.10p | 166.75p | 23556 |
16/07/2018 | 168.00p | 173.00p | 165.50p | 167.00p | 93557 |
13/07/2018 | 170.00p | 172.50p | 160.63p | 167.75p | 37577 |
12/07/2018 | 161.50p | 172.00p | 158.00p | 172.00p | 79440 |
11/07/2018 | 164.50p | 164.50p | 158.70p | 162.75p | 67781 |
10/07/2018 | 157.50p | 164.50p | 156.10p | 162.25p | 74950 |
09/07/2018 | 159.00p | 161.00p | 158.00p | 159.00p | 22452 |
06/07/2018 | 160.00p | 161.50p | 160.00p | 160.25p | 36796 |
05/07/2018 | 155.50p | 162.00p | 155.50p | 160.25p | 141048 |
04/07/2018 | 155.50p | 159.10p | 154.00p | 156.50p | 625483 |
03/07/2018 | 156.60p | 156.60p | 155.00p | 155.00p | 4088 |
02/07/2018 | 159.00p | 159.00p | 150.70p | 153.75p | 19148 |
29/06/2018 | 159.50p | 159.50p | 148.50p | 153.25p | 29750 |
28/06/2018 | 152.00p | 158.00p | 152.00p | 154.50p | 22890 |
27/06/2018 | 156.50p | 156.50p | 152.50p | 153.25p | 6816 |
26/06/2018 | 150.00p | 159.50p | 150.00p | 154.25p | 18819 |
25/06/2018 | 150.00p | 153.03p | 147.50p | 152.50p | 25151 |
22/06/2018 | 157.50p | 157.50p | 149.00p | 152.75p | 23141 |
21/06/2018 | 155.00p | 164.50p | 147.00p | 152.25p | 92260 |
20/06/2018 | 149.00p | 153.20p | 140.50p | 150.00p | 40930 |
19/06/2018 | 154.00p | 154.00p | 142.80p | 153.00p | 31349 |
18/06/2018 | 153.20p | 153.20p | 150.20p | 151.75p | 4671 |
15/06/2018 | 149.50p | 154.50p | 149.06p | 152.00p | 55240 |
14/06/2018 | 149.50p | 154.50p | 148.60p | 152.00p | 27430 |
13/06/2018 | 149.50p | 159.00p | 143.00p | 149.75p | 53143 |
12/06/2018 | 142.00p | 147.00p | 142.00p | 145.00p | 5914 |
11/06/2018 | 142.00p | 149.50p | 142.00p | 145.75p | 48690 |
08/06/2018 | 142.00p | 149.50p | 139.70p | 145.25p | 22076 |
07/06/2018 | 145.00p | 149.50p | 141.04p | 144.50p | 49199 |
06/06/2018 | 142.00p | 147.00p | 139.00p | 142.25p | 69406 |
05/06/2018 | 141.50p | 145.80p | 141.09p | 142.00p | 16082 |
04/06/2018 | 143.00p | 148.50p | 141.50p | 144.00p | 19856 |
01/06/2018 | 141.00p | 145.98p | 141.00p | 143.00p | 13716 |
31/05/2018 | 142.00p | 146.00p | 140.00p | 141.00p | 19714 |
30/05/2018 | 141.50p | 147.50p | 141.50p | 143.50p | 16221 |
29/05/2018 | 145.00p | 146.51p | 141.50p | 142.75p | 28312 |
25/05/2018 | 143.50p | 149.50p | 141.05p | 142.75p | 36945 |
24/05/2018 | 144.50p | 145.54p | 138.55p | 143.00p | 32231 |
23/05/2018 | 145.00p | 146.47p | 142.00p | 145.00p | 66941 |
22/05/2018 | 145.50p | 149.50p | 142.50p | 143.00p | 81339 |
21/05/2018 | 145.50p | 150.00p | 144.10p | 146.75p | 90276 |
18/05/2018 | 146.00p | 149.45p | 142.00p | 143.00p | 106437 |
17/05/2018 | 142.00p | 148.00p | 139.40p | 144.75p | 168787 |
16/05/2018 | 146.00p | 153.30p | 133.50p | 138.00p | 561423 |
15/05/2018 | 132.50p | 132.50p | 127.83p | 128.00p | 14645 |
14/05/2018 | 127.00p | 131.40p | 125.75p | 127.00p | 38942 |
11/05/2018 | 129.00p | 132.28p | 125.50p | 127.00p | 86387 |
10/05/2018 | 134.50p | 134.50p | 127.50p | 129.00p | 21712 |
09/05/2018 | 131.50p | 137.10p | 130.00p | 130.00p | 35931 |
08/05/2018 | 130.00p | 139.50p | 129.99p | 135.50p | 28350 |
04/05/2018 | 132.50p | 132.50p | 130.00p | 130.75p | 3350 |
03/05/2018 | 130.00p | 132.03p | 128.00p | 128.25p | 34881 |
02/05/2018 | 134.50p | 134.50p | 127.77p | 130.00p | 33752 |
01/05/2018 | 132.50p | 134.50p | 130.20p | 132.50p | 31162 |
30/04/2018 | 134.50p | 134.50p | 130.00p | 132.50p | 14129 |
27/04/2018 | 130.00p | 134.50p | 130.00p | 132.50p | 10328 |
26/04/2018 | 139.50p | 139.94p | 130.00p | 130.75p | 60321 |
25/04/2018 | 140.50p | 143.40p | 133.10p | 135.50p | 71417 |
24/04/2018 | 132.50p | 145.00p | 132.50p | 142.50p | 96194 |
23/04/2018 | 125.50p | 132.75p | 121.80p | 131.75p | 44951 |
20/04/2018 | 123.50p | 125.75p | 120.20p | 125.75p | 26998 |
19/04/2018 | 120.00p | 127.50p | 118.00p | 123.00p | 35615 |
18/04/2018 | 120.00p | 122.46p | 116.08p | 122.25p | 10691 |
17/04/2018 | 119.50p | 127.00p | 117.98p | 122.25p | 7578 |
16/04/2018 | 120.00p | 127.00p | 118.00p | 122.00p | 36805 |
13/04/2018 | 121.50p | 127.00p | 121.00p | 124.50p | 6190 |
12/04/2018 | 121.00p | 127.00p | 120.00p | 122.75p | 62741 |
11/04/2018 | 121.50p | 124.50p | 120.00p | 122.00p | 32535 |
10/04/2018 | 118.50p | 124.00p | 112.00p | 123.00p | 84247 |
09/04/2018 | 112.00p | 121.45p | 111.00p | 115.00p | 137573 |
06/04/2018 | 114.00p | 122.00p | 107.50p | 121.00p | 83382 |
05/04/2018 | 105.00p | 114.00p | 105.00p | 111.25p | 38587 |
04/04/2018 | 109.50p | 109.50p | 105.00p | 106.50p | 74741 |
03/04/2018 | 105.00p | 112.78p | 101.00p | 107.00p | 39498 |
29/03/2018 | 104.00p | 112.00p | 104.00p | 112.00p | 42318 |
28/03/2018 | 103.50p | 107.00p | 100.00p | 104.25p | 37522 |
27/03/2018 | 113.50p | 114.00p | 101.00p | 101.00p | 69914 |
26/03/2018 | 115.00p | 115.00p | 106.00p | 114.50p | 33232 |
23/03/2018 | 115.00p | 118.00p | 97.09p | 109.00p | 203459 |
22/03/2018 | 115.50p | 119.50p | 114.00p | 116.25p | 86641 |
21/03/2018 | 116.00p | 119.50p | 110.60p | 115.00p | 90722 |
20/03/2018 | 125.00p | 128.00p | 107.13p | 116.00p | 325003 |
19/03/2018 | 127.00p | 132.00p | 120.50p | 126.00p | 49266 |
16/03/2018 | 135.00p | 136.90p | 119.50p | 127.00p | 138514 |
15/03/2018 | 133.00p | 139.50p | 132.00p | 135.75p | 21706 |
14/03/2018 | 135.70p | 136.00p | 135.50p | 136.00p | 2857 |
13/03/2018 | 128.50p | 139.50p | 127.00p | 132.25p | 53294 |
12/03/2018 | 136.50p | 138.50p | 126.50p | 133.50p | 78719 |
09/03/2018 | 139.50p | 140.40p | 134.00p | 135.50p | 58175 |
08/03/2018 | 139.00p | 149.37p | 136.30p | 137.25p | 26665 |
07/03/2018 | 140.00p | 140.00p | 135.00p | 135.25p | 19911 |
06/03/2018 | 140.00p | 140.00p | 135.10p | 135.50p | 32820 |
05/03/2018 | 139.00p | 143.50p | 135.00p | 140.00p | 30114 |
02/03/2018 | 140.00p | 142.00p | 138.75p | 138.75p | 33368 |
01/03/2018 | 143.50p | 146.95p | 141.00p | 145.50p | 153806 |
28/02/2018 | 149.50p | 149.50p | 142.00p | 142.75p | 25815 |
27/02/2018 | 147.00p | 147.00p | 142.00p | 144.75p | 20333 |
26/02/2018 | 143.50p | 150.00p | 143.00p | 146.50p | 27097 |
23/02/2018 | 145.00p | 150.00p | 142.50p | 146.00p | 42181 |
22/02/2018 | 150.00p | 150.00p | 143.50p | 147.50p | 10658 |
21/02/2018 | 149.50p | 149.50p | 145.00p | 147.50p | 14440 |
20/02/2018 | 142.50p | 147.00p | 137.80p | 146.00p | 60261 |
19/02/2018 | 144.00p | 149.50p | 136.50p | 142.50p | 54903 |
16/02/2018 | 149.50p | 149.50p | 142.08p | 145.75p | 6452 |
15/02/2018 | 138.50p | 147.08p | 138.50p | 144.75p | 26267 |
14/02/2018 | 140.00p | 142.30p | 136.00p | 138.25p | 22560 |
13/02/2018 | 142.00p | 143.75p | 137.80p | 143.75p | 18183 |
12/02/2018 | 149.00p | 149.00p | 137.78p | 144.00p | 28928 |
09/02/2018 | 142.50p | 150.00p | 142.50p | 147.00p | 42178 |
08/02/2018 | 146.50p | 149.50p | 142.57p | 146.50p | 17455 |
07/02/2018 | 148.00p | 150.00p | 140.60p | 146.50p | 41786 |
06/02/2018 | 150.00p | 150.00p | 136.00p | 147.00p | 80100 |
05/02/2018 | 148.50p | 149.50p | 143.07p | 146.50p | 24827 |
02/02/2018 | 153.50p | 160.00p | 146.50p | 148.75p | 29585 |
01/02/2018 | 150.00p | 150.00p | 147.00p | 148.00p | 23647 |
31/01/2018 | 147.00p | 150.00p | 146.99p | 148.00p | 27255 |
30/01/2018 | 150.00p | 150.00p | 147.00p | 147.00p | 32904 |
29/01/2018 | 150.00p | 150.00p | 147.30p | 148.50p | 84823 |
26/01/2018 | 154.50p | 154.50p | 144.80p | 150.00p | 26592 |
25/01/2018 | 148.50p | 149.50p | 144.50p | 144.50p | 45791 |
*Close Price adjusted for both dividends and splits