Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 58684 |
05/11/2018 | 241.00p | 244.00p | 236.00p | 242.00p | 16509 |
02/11/2018 | 233.00p | 239.00p | 228.00p | 236.00p | 75143 |
01/11/2018 | 221.00p | 233.40p | 218.00p | 232.00p | 82493 |
31/10/2018 | 221.00p | 221.00p | 218.00p | 221.00p | 88730 |
30/10/2018 | 221.00p | 221.00p | 218.00p | 220.00p | 3397 |
29/10/2018 | 220.00p | 224.00p | 216.00p | 221.00p | 173428 |
26/10/2018 | 222.00p | 222.00p | 220.00p | 220.00p | 760 |
25/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 847 |
24/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 8882 |
23/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 36250 |
22/10/2018 | 222.00p | 224.00p | 220.00p | 222.00p | 1786 |
19/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 826 |
18/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 12057 |
17/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 9004 |
16/10/2018 | 222.00p | 222.00p | 221.00p | 222.00p | 1052 |
15/10/2018 | 223.00p | 224.00p | 222.00p | 222.00p | 102042 |
12/10/2018 | 224.00p | 225.40p | 220.00p | 223.00p | 3118 |
11/10/2018 | 227.00p | 227.00p | 220.00p | 224.00p | 735033 |
10/10/2018 | 231.00p | 231.00p | 228.00p | 230.00p | 29605 |
09/10/2018 | 231.00p | 234.00p | 228.00p | 231.00p | 20884 |
08/10/2018 | 233.00p | 234.00p | 226.00p | 231.00p | 20198 |
05/10/2018 | 238.00p | 238.00p | 233.00p | 233.00p | 98699 |
04/10/2018 | 239.00p | 240.00p | 236.50p | 238.00p | 275460 |
03/10/2018 | 239.00p | 240.00p | 236.00p | 239.00p | 1685 |
02/10/2018 | 242.00p | 242.00p | 239.00p | 239.00p | 11550 |
01/10/2018 | 242.00p | 242.90p | 240.50p | 242.00p | 794 |
28/09/2018 | 239.00p | 242.00p | 239.00p | 242.00p | 271 |
27/09/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 1939 |
26/09/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 5307 |
25/09/2018 | 243.00p | 243.00p | 240.00p | 242.00p | 3473 |
24/09/2018 | 243.00p | 243.00p | 240.00p | 243.00p | 200706 |
21/09/2018 | 243.00p | 243.00p | 241.71p | 243.00p | 600 |
20/09/2018 | 243.00p | 243.00p | 241.00p | 243.00p | 201 |
19/09/2018 | 243.00p | 243.00p | 241.71p | 243.00p | 701 |
18/09/2018 | 244.00p | 244.00p | 240.00p | 243.00p | 1795 |
17/09/2018 | 248.00p | 249.36p | 244.00p | 244.00p | 330039 |
14/09/2018 | 248.00p | 249.60p | 246.00p | 248.00p | 5046 |
13/09/2018 | 248.00p | 248.00p | 246.00p | 248.00p | 53 |
12/09/2018 | 248.00p | 248.00p | 246.00p | 248.00p | 55 |
11/09/2018 | 248.00p | 248.00p | 246.00p | 248.00p | 58 |
10/09/2018 | 248.00p | 248.00p | 246.00p | 248.00p | 1670 |
07/09/2018 | 248.00p | 248.00p | 246.00p | 248.00p | 5410 |
06/09/2018 | 252.00p | 253.00p | 248.00p | 248.00p | 21327 |
05/09/2018 | 255.00p | 255.00p | 253.00p | 253.00p | 16502 |
04/09/2018 | 255.00p | 256.00p | 254.00p | 255.00p | 12726 |
03/09/2018 | 255.00p | 255.00p | 254.00p | 255.00p | 1729 |
31/08/2018 | 255.00p | 255.00p | 254.25p | 255.00p | 6293 |
30/08/2018 | 255.00p | 255.00p | 254.00p | 255.00p | 435 |
29/08/2018 | 251.00p | 255.80p | 251.00p | 255.00p | 5645 |
28/08/2018 | 255.00p | 255.66p | 254.00p | 255.00p | 859 |
24/08/2018 | 255.00p | 255.00p | 254.00p | 255.00p | 525 |
23/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
22/08/2018 | 256.00p | 258.00p | 254.06p | 255.00p | 10852 |
21/08/2018 | 256.00p | 258.00p | 256.00p | 256.00p | 856 |
20/08/2018 | 256.00p | 256.00p | 254.64p | 256.00p | 450 |
17/08/2018 | 256.00p | 257.36p | 254.64p | 256.00p | 6174 |
16/08/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 4283 |
15/08/2018 | 256.00p | 257.36p | 254.00p | 256.00p | 761 |
14/08/2018 | 256.00p | 257.60p | 254.00p | 256.00p | 3608 |
13/08/2018 | 256.00p | 256.00p | 254.00p | 256.00p | 15522 |
10/08/2018 | 254.00p | 257.60p | 254.00p | 256.00p | 476276 |
09/08/2018 | 257.00p | 259.04p | 254.00p | 256.00p | 10995 |
08/08/2018 | 259.00p | 259.00p | 254.00p | 257.00p | 107938 |
07/08/2018 | 259.00p | 259.00p | 258.00p | 259.00p | 151853 |
06/08/2018 | 259.00p | 259.80p | 258.00p | 259.00p | 389 |
03/08/2018 | 258.00p | 260.00p | 256.00p | 259.00p | 7947 |
02/08/2018 | 252.00p | 260.00p | 248.00p | 258.00p | 104405 |
01/08/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 383 |
31/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 401 |
30/07/2018 | 253.00p | 253.00p | 248.00p | 252.00p | 401 |
27/07/2018 | 252.00p | 252.80p | 248.00p | 252.00p | 929 |
26/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 347 |
25/07/2018 | 252.00p | 254.00p | 248.00p | 252.00p | 240347 |
24/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 379 |
23/07/2018 | 252.00p | 256.00p | 250.00p | 252.00p | 4301 |
20/07/2018 | 253.00p | 254.00p | 250.00p | 252.00p | 30376 |
19/07/2018 | 253.00p | 253.00p | 250.00p | 253.00p | 418 |
18/07/2018 | 253.00p | 253.00p | 250.00p | 253.00p | 436 |
17/07/2018 | 253.00p | 256.00p | 250.00p | 253.00p | 27386 |
16/07/2018 | 254.00p | 256.00p | 250.00p | 253.00p | 33247 |
13/07/2018 | 255.00p | 258.00p | 252.00p | 254.00p | 189486 |
12/07/2018 | 255.00p | 255.00p | 252.00p | 255.00p | 587 |
11/07/2018 | 256.00p | 256.00p | 252.00p | 255.00p | 587 |
10/07/2018 | 256.00p | 256.00p | 252.00p | 256.00p | 714 |
09/07/2018 | 257.00p | 257.00p | 254.00p | 256.00p | 614 |
06/07/2018 | 258.00p | 258.00p | 254.00p | 257.00p | 750 |
05/07/2018 | 261.00p | 261.00p | 256.00p | 257.00p | 930 |
04/07/2018 | 261.00p | 261.00p | 256.00p | 260.00p | 1314 |
03/07/2018 | 264.00p | 264.00p | 260.00p | 260.00p | 1000 |
02/07/2018 | 264.00p | 268.00p | 262.00p | 264.00p | 291979 |
29/06/2018 | 265.00p | 264.00p | 264.00p | 264.00p | 0 |
28/06/2018 | 259.00p | 264.00p | 259.00p | 264.00p | 2963 |
27/06/2018 | 255.00p | 262.00p | 250.00p | 262.00p | 89621 |
26/06/2018 | 260.00p | 260.00p | 254.00p | 257.00p | 18951 |
25/06/2018 | 260.00p | 260.00p | 258.00p | 260.00p | 40696 |
22/06/2018 | 257.00p | 262.00p | 255.10p | 262.00p | 58058 |
21/06/2018 | 257.00p | 261.00p | 255.10p | 258.00p | 53200 |
20/06/2018 | 251.00p | 258.00p | 251.00p | 258.00p | 5987 |
19/06/2018 | 251.00p | 255.90p | 251.00p | 253.00p | 6516 |
18/06/2018 | 250.00p | 255.90p | 248.56p | 251.00p | 95184 |
15/06/2018 | 242.00p | 250.00p | 242.00p | 250.00p | 67676 |
14/06/2018 | 237.00p | 242.00p | 236.00p | 242.00p | 48288 |
13/06/2018 | 238.00p | 238.55p | 236.00p | 238.00p | 28348 |
12/06/2018 | 238.00p | 240.80p | 234.00p | 238.00p | 2692 |
11/06/2018 | 238.00p | 238.55p | 238.00p | 238.00p | 2632 |
08/06/2018 | 238.00p | 238.55p | 238.00p | 238.00p | 1091 |
07/06/2018 | 238.00p | 241.00p | 234.10p | 238.00p | 175496 |
06/06/2018 | 237.00p | 239.00p | 233.00p | 238.00p | 51677 |
05/06/2018 | 237.00p | 237.00p | 232.75p | 237.00p | 207566 |
04/06/2018 | 236.00p | 238.00p | 233.00p | 237.00p | 2253 |
01/06/2018 | 236.00p | 236.00p | 232.25p | 236.00p | 334081 |
31/05/2018 | 236.00p | 237.40p | 234.00p | 236.00p | 396423 |
30/05/2018 | 236.00p | 238.00p | 232.25p | 238.00p | 2649 |
29/05/2018 | 236.00p | 237.84p | 233.00p | 236.00p | 1798 |
25/05/2018 | 236.00p | 237.84p | 232.00p | 236.00p | 2133 |
24/05/2018 | 234.00p | 237.84p | 232.50p | 236.00p | 12226 |
23/05/2018 | 237.00p | 237.00p | 233.00p | 234.00p | 203805 |
22/05/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 144482 |
21/05/2018 | 237.00p | 238.00p | 234.00p | 237.00p | 5760 |
18/05/2018 | 236.00p | 238.30p | 236.00p | 237.00p | 203201 |
17/05/2018 | 234.00p | 235.00p | 234.00p | 234.00p | 5421 |
16/05/2018 | 234.00p | 235.00p | 232.64p | 234.00p | 7600 |
15/05/2018 | 234.00p | 235.00p | 234.00p | 234.00p | 3 |
14/05/2018 | 234.00p | 234.00p | 232.64p | 234.00p | 239916 |
11/05/2018 | 237.00p | 237.00p | 232.30p | 234.00p | 106874 |
10/05/2018 | 237.00p | 237.00p | 232.20p | 237.00p | 1881 |
09/05/2018 | 237.00p | 239.00p | 232.50p | 237.00p | 6710 |
08/05/2018 | 237.00p | 240.00p | 233.60p | 237.00p | 5534 |
04/05/2018 | 233.00p | 235.00p | 232.00p | 235.00p | 262975 |
03/05/2018 | 234.00p | 234.00p | 232.00p | 233.00p | 87320 |
02/05/2018 | 235.00p | 235.00p | 232.00p | 234.00p | 101749 |
01/05/2018 | 236.00p | 236.00p | 232.00p | 235.00p | 1835 |
30/04/2018 | 236.00p | 236.00p | 232.00p | 236.00p | 1931 |
27/04/2018 | 239.00p | 239.00p | 236.00p | 236.00p | 7885 |
26/04/2018 | 237.00p | 240.75p | 236.00p | 239.00p | 430644 |
25/04/2018 | 236.00p | 242.00p | 232.10p | 240.00p | 30124 |
24/04/2018 | 231.00p | 236.00p | 230.50p | 236.00p | 4113 |
23/04/2018 | 232.00p | 232.00p | 230.00p | 231.00p | 13334 |
20/04/2018 | 231.00p | 235.00p | 226.00p | 232.00p | 106095 |
19/04/2018 | 225.00p | 231.00p | 221.00p | 231.00p | 116007 |
18/04/2018 | 216.00p | 230.00p | 212.00p | 230.00p | 179216 |
17/04/2018 | 216.00p | 220.00p | 210.00p | 220.00p | 66676 |
16/04/2018 | 214.00p | 215.00p | 211.10p | 214.00p | 772514 |
13/04/2018 | 216.00p | 216.00p | 212.10p | 214.00p | 105765 |
12/04/2018 | 218.00p | 218.00p | 212.00p | 216.00p | 239760 |
11/04/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 20639 |
10/04/2018 | 215.00p | 218.00p | 212.00p | 218.00p | 12605 |
09/04/2018 | 212.00p | 216.00p | 208.50p | 212.00p | 16906 |
06/04/2018 | 212.00p | 213.44p | 208.00p | 212.00p | 3381 |
05/04/2018 | 211.00p | 211.00p | 206.00p | 210.00p | 21490 |
04/04/2018 | 213.00p | 213.00p | 208.00p | 211.00p | 3497 |
03/04/2018 | 213.00p | 214.80p | 208.50p | 213.00p | 2456 |
29/03/2018 | 218.00p | 218.00p | 211.00p | 213.00p | 2272 |
28/03/2018 | 218.00p | 218.72p | 216.40p | 218.00p | 1018 |
27/03/2018 | 219.00p | 220.00p | 218.00p | 218.00p | 1000 |
26/03/2018 | 218.00p | 220.00p | 218.00p | 219.00p | 69880 |
23/03/2018 | 219.00p | 220.00p | 212.00p | 218.00p | 359282 |
22/03/2018 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
21/03/2018 | 223.00p | 223.00p | 219.00p | 219.00p | 50808 |
20/03/2018 | 223.00p | 225.00p | 222.00p | 223.00p | 953 |
19/03/2018 | 225.00p | 225.90p | 223.00p | 223.00p | 10583 |
16/03/2018 | 223.00p | 230.00p | 219.00p | 225.00p | 73441 |
15/03/2018 | 209.00p | 223.00p | 209.00p | 223.00p | 176440 |
14/03/2018 | 210.00p | 211.50p | 207.50p | 209.00p | 2342282 |
13/03/2018 | 212.00p | 212.00p | 208.10p | 210.00p | 10295 |
12/03/2018 | 213.00p | 214.00p | 210.00p | 212.00p | 412612 |
09/03/2018 | 217.00p | 217.50p | 211.20p | 213.00p | 215358 |
08/03/2018 | 217.00p | 217.50p | 217.00p | 217.00p | 9214 |
07/03/2018 | 217.00p | 217.50p | 216.20p | 217.00p | 766 |
06/03/2018 | 213.00p | 218.00p | 213.00p | 217.00p | 2469 |
05/03/2018 | 217.00p | 218.00p | 217.00p | 218.00p | 250 |
02/03/2018 | 217.00p | 218.50p | 217.00p | 217.00p | 300 |
01/03/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
28/02/2018 | 223.00p | 223.00p | 213.00p | 217.00p | 1347 |
27/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
26/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
23/02/2018 | 223.00p | 227.50p | 223.00p | 223.00p | 8000 |
22/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 47221 |
21/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 159739 |
20/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 613088 |
19/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
16/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
15/02/2018 | 223.00p | 223.00p | 220.00p | 223.00p | 7715 |
14/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
13/02/2018 | 226.00p | 226.00p | 223.00p | 223.00p | 869125 |
12/02/2018 | 224.00p | 226.00p | 220.00p | 226.00p | 105106 |
09/02/2018 | 223.00p | 225.00p | 220.00p | 224.00p | 682618 |
08/02/2018 | 215.00p | 223.00p | 215.00p | 223.00p | 13000 |
07/02/2018 | 219.00p | 220.00p | 216.00p | 219.00p | 315093 |
06/02/2018 | 215.00p | 219.00p | 212.00p | 219.00p | 41823 |
05/02/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 769 |
02/02/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 221 |
01/02/2018 | 218.00p | 218.00p | 216.50p | 218.00p | 36047 |
31/01/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
30/01/2018 | 218.00p | 219.00p | 218.00p | 218.00p | 360 |
29/01/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 368712 |
26/01/2018 | 218.00p | 219.90p | 216.00p | 218.00p | 80630 |
25/01/2018 | 220.00p | 220.00p | 218.00p | 220.00p | 6734 |
24/01/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
*Close Price adjusted for both dividends and splits