Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 213.00p | 216.00p | 206.00p | 209.00p | 17192 |
31/01/2018 | 213.00p | 213.00p | 210.25p | 213.00p | 2482 |
30/01/2018 | 218.00p | 220.00p | 207.00p | 213.00p | 15276 |
29/01/2018 | 218.00p | 222.00p | 218.00p | 218.00p | 6330 |
26/01/2018 | 218.00p | 219.92p | 214.32p | 218.00p | 5097 |
25/01/2018 | 218.00p | 219.92p | 214.32p | 218.00p | 1019 |
24/01/2018 | 218.00p | 220.24p | 214.16p | 218.00p | 6943 |
23/01/2018 | 219.00p | 221.90p | 215.20p | 218.00p | 57315 |
22/01/2018 | 219.00p | 222.00p | 214.00p | 214.00p | 3433 |
19/01/2018 | 219.00p | 222.00p | 219.00p | 219.00p | 8110 |
18/01/2018 | 215.00p | 216.00p | 214.20p | 215.00p | 14723 |
17/01/2018 | 217.00p | 217.60p | 214.20p | 215.00p | 3320 |
16/01/2018 | 217.00p | 217.60p | 214.91p | 217.00p | 6452 |
15/01/2018 | 217.00p | 217.00p | 214.90p | 217.00p | 7573 |
12/01/2018 | 217.00p | 217.00p | 214.70p | 217.00p | 7972 |
11/01/2018 | 217.00p | 217.00p | 214.50p | 217.00p | 12230 |
10/01/2018 | 222.00p | 222.00p | 214.30p | 217.00p | 20982 |
09/01/2018 | 223.00p | 225.00p | 219.70p | 222.00p | 7508 |
08/01/2018 | 224.00p | 230.00p | 221.70p | 223.00p | 23006 |
05/01/2018 | 227.00p | 230.00p | 220.00p | 224.00p | 44528 |
04/01/2018 | 213.00p | 229.00p | 212.00p | 227.00p | 31282 |
03/01/2018 | 207.00p | 215.00p | 207.00p | 213.00p | 31704 |
02/01/2018 | 209.00p | 211.60p | 202.64p | 207.00p | 19011 |
29/12/2017 | 208.50p | 212.00p | 205.00p | 208.50p | 7635 |
28/12/2017 | 212.00p | 212.80p | 207.73p | 208.50p | 12913 |
27/12/2017 | 210.50p | 213.80p | 210.00p | 212.00p | 6913 |
22/12/2017 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
21/12/2017 | 210.50p | 213.80p | 207.61p | 210.50p | 2691 |
20/12/2017 | 209.50p | 213.93p | 209.00p | 210.50p | 27611 |
19/12/2017 | 209.50p | 212.00p | 209.50p | 209.50p | 6145 |
18/12/2017 | 207.50p | 211.70p | 207.00p | 209.50p | 18055 |
15/12/2017 | 207.50p | 209.50p | 205.33p | 207.50p | 23412 |
14/12/2017 | 211.50p | 211.50p | 207.00p | 207.50p | 9773 |
13/12/2017 | 213.50p | 214.40p | 208.00p | 211.50p | 12447 |
12/12/2017 | 213.50p | 214.90p | 213.50p | 213.50p | 5986 |
11/12/2017 | 213.50p | 217.00p | 211.00p | 213.50p | 15872 |
08/12/2017 | 206.50p | 217.00p | 206.50p | 213.50p | 22836 |
07/12/2017 | 206.50p | 209.00p | 206.00p | 206.50p | 1042 |
06/12/2017 | 206.50p | 209.00p | 206.00p | 206.50p | 2287 |
05/12/2017 | 197.00p | 208.00p | 196.10p | 206.50p | 21229 |
04/12/2017 | 197.00p | 197.00p | 197.00p | 197.00p | 2500 |
01/12/2017 | 193.50p | 200.00p | 190.56p | 197.00p | 5500 |
30/11/2017 | 193.50p | 196.65p | 190.56p | 193.50p | 1430 |
29/11/2017 | 193.50p | 196.65p | 193.50p | 193.50p | 8 |
28/11/2017 | 193.50p | 193.50p | 193.50p | 193.50p | 48479 |
27/11/2017 | 193.50p | 196.65p | 193.50p | 193.50p | 1017 |
24/11/2017 | 193.50p | 193.50p | 190.42p | 193.50p | 2000 |
23/11/2017 | 193.50p | 196.65p | 190.42p | 193.50p | 4326 |
22/11/2017 | 191.00p | 193.50p | 190.02p | 193.50p | 4575 |
21/11/2017 | 191.00p | 192.00p | 190.00p | 191.00p | 4675 |
20/11/2017 | 191.00p | 191.00p | 190.00p | 191.00p | 7485 |
17/11/2017 | 191.50p | 192.00p | 190.00p | 191.00p | 1838 |
16/11/2017 | 193.50p | 193.50p | 190.00p | 191.50p | 39281 |
15/11/2017 | 193.50p | 194.00p | 190.00p | 193.50p | 40723 |
14/11/2017 | 193.50p | 193.50p | 190.00p | 193.50p | 168824 |
13/11/2017 | 193.50p | 193.75p | 190.00p | 193.50p | 6312 |
10/11/2017 | 193.50p | 193.50p | 190.00p | 193.50p | 11793 |
09/11/2017 | 193.50p | 194.00p | 191.00p | 193.50p | 1675 |
08/11/2017 | 193.50p | 194.50p | 190.07p | 193.50p | 1795 |
07/11/2017 | 192.50p | 193.50p | 190.00p | 193.50p | 23169 |
06/11/2017 | 192.50p | 194.00p | 190.00p | 192.50p | 33817 |
03/11/2017 | 192.50p | 192.90p | 190.00p | 192.50p | 16051 |
02/11/2017 | 192.50p | 192.50p | 190.00p | 192.50p | 7300 |
01/11/2017 | 192.50p | 192.90p | 192.50p | 192.50p | 5154 |
31/10/2017 | 192.50p | 193.00p | 192.50p | 192.50p | 1029 |
30/10/2017 | 192.50p | 194.00p | 190.00p | 192.50p | 53064 |
27/10/2017 | 194.50p | 194.50p | 188.75p | 192.50p | 86491 |
26/10/2017 | 197.50p | 199.00p | 194.35p | 194.50p | 6039 |
25/10/2017 | 198.00p | 199.70p | 197.50p | 197.50p | 8750 |
24/10/2017 | 197.50p | 200.00p | 197.20p | 198.00p | 18818 |
23/10/2017 | 197.00p | 203.00p | 195.00p | 197.50p | 39823 |
20/10/2017 | 197.50p | 199.00p | 194.06p | 197.00p | 3514 |
19/10/2017 | 197.50p | 199.00p | 195.05p | 197.50p | 1502 |
18/10/2017 | 197.50p | 199.63p | 195.00p | 197.50p | 7859 |
17/10/2017 | 199.00p | 200.50p | 195.30p | 197.50p | 49275 |
16/10/2017 | 191.00p | 205.00p | 191.00p | 199.00p | 92019 |
13/10/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 7500 |
12/10/2017 | 190.50p | 191.00p | 190.50p | 191.00p | 23977 |
11/10/2017 | 178.00p | 192.50p | 178.00p | 190.50p | 134800 |
10/10/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 15115 |
09/10/2017 | 174.50p | 178.00p | 174.50p | 178.00p | 58799 |
06/10/2017 | 176.00p | 178.00p | 174.50p | 174.50p | 19847 |
05/10/2017 | 172.50p | 178.00p | 172.50p | 178.00p | 6125 |
04/10/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 13075 |
03/10/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 8896 |
02/10/2017 | 173.50p | 173.50p | 172.50p | 172.50p | 7884 |
29/09/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 1667 |
28/09/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 2185 |
27/09/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 13084 |
26/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 2000 |
25/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 23982 |
22/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 3017 |
21/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 559 |
20/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 16750 |
19/09/2017 | 178.50p | 178.50p | 175.00p | 175.00p | 16338 |
18/09/2017 | 175.00p | 178.50p | 175.00p | 178.50p | 68807 |
15/09/2017 | 178.50p | 178.50p | 175.00p | 175.00p | 8880 |
14/09/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 5125 |
13/09/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 5896 |
12/09/2017 | 179.00p | 179.00p | 178.50p | 178.50p | 6754 |
11/09/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 3495 |
08/09/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 12421 |
07/09/2017 | 178.50p | 179.00p | 178.50p | 179.00p | 8686 |
06/09/2017 | 174.50p | 181.50p | 174.50p | 178.50p | 77995 |
05/09/2017 | 166.00p | 174.50p | 166.00p | 174.50p | 14983 |
04/09/2017 | 165.00p | 166.50p | 165.00p | 166.00p | 22176 |
01/09/2017 | 157.50p | 168.50p | 157.50p | 165.00p | 86926 |
31/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 7634 |
30/08/2017 | 156.00p | 157.50p | 156.00p | 157.50p | 2004 |
29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2869 |
25/08/2017 | 161.00p | 161.00p | 157.50p | 157.50p | 46727 |
24/08/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 23000 |
23/08/2017 | 155.50p | 161.00p | 155.50p | 161.00p | 30718 |
22/08/2017 | 157.00p | 157.00p | 148.50p | 155.50p | 110501 |
21/08/2017 | 160.50p | 160.50p | 157.00p | 157.00p | 3200 |
18/08/2017 | 159.50p | 160.50p | 159.50p | 160.50p | 15084 |
17/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 2235 |
16/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 8943 |
15/08/2017 | 163.00p | 163.00p | 159.50p | 159.50p | 25405 |
14/08/2017 | 164.50p | 164.50p | 163.00p | 163.00p | 6181 |
11/08/2017 | 173.50p | 173.50p | 159.50p | 164.50p | 48969 |
10/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 27500 |
09/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 16081 |
08/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 6240 |
07/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 12044 |
04/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 9545 |
03/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 11322 |
02/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 1603 |
01/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 17346 |
31/07/2017 | 171.00p | 173.50p | 171.00p | 173.50p | 30168 |
28/07/2017 | 167.50p | 171.00p | 166.50p | 171.00p | 40647 |
27/07/2017 | 166.50p | 166.50p | 165.50p | 166.50p | 33679 |
26/07/2017 | 166.50p | 166.50p | 166.50p | 166.50p | 12831 |
25/07/2017 | 166.50p | 170.00p | 166.50p | 166.50p | 3000 |
24/07/2017 | 166.50p | 166.50p | 166.50p | 166.50p | 12692 |
21/07/2017 | 166.50p | 166.50p | 166.50p | 166.50p | 2423 |
20/07/2017 | 166.50p | 166.50p | 166.50p | 166.50p | 1000 |
19/07/2017 | 165.00p | 166.50p | 165.00p | 166.50p | 14468 |
18/07/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 2433 |
17/07/2017 | 169.00p | 169.00p | 165.00p | 165.00p | 10257 |
14/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 16495 |
13/07/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 5756 |
12/07/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 591 |
11/07/2017 | 171.50p | 171.50p | 168.00p | 168.00p | 11454 |
10/07/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 9323 |
07/07/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 19278 |
06/07/2017 | 173.50p | 173.50p | 171.50p | 171.50p | 7962 |
05/07/2017 | 177.00p | 177.00p | 173.50p | 173.50p | 28386 |
04/07/2017 | 174.50p | 178.50p | 173.00p | 177.00p | 51023 |
03/07/2017 | 175.50p | 175.50p | 173.00p | 174.50p | 24145 |
30/06/2017 | 165.50p | 176.50p | 165.50p | 175.50p | 25877 |
29/06/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 17562 |
28/06/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 13199 |
27/06/2017 | 169.50p | 169.50p | 162.50p | 165.50p | 61090 |
26/06/2017 | 162.50p | 169.50p | 162.50p | 169.50p | 58901 |
23/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 9850 |
22/06/2017 | 163.50p | 163.50p | 162.50p | 162.50p | 0 |
21/06/2017 | 165.00p | 165.50p | 163.50p | 163.50p | 0 |
20/06/2017 | 167.50p | 168.50p | 165.50p | 165.50p | 0 |
19/06/2017 | 162.00p | 171.00p | 162.00p | 168.50p | 0 |
16/06/2017 | 155.00p | 164.00p | 155.00p | 162.00p | 43623 |
15/06/2017 | 142.50p | 156.00p | 140.30p | 155.00p | 132214 |
14/06/2017 | 142.50p | 145.00p | 140.50p | 142.50p | 20004 |
13/06/2017 | 148.00p | 148.00p | 140.00p | 142.50p | 53341 |
12/06/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
09/06/2017 | 152.50p | 152.50p | 146.60p | 149.00p | 15481 |
08/06/2017 | 152.50p | 152.50p | 150.00p | 152.50p | 7014 |
07/06/2017 | 149.00p | 153.90p | 147.00p | 152.50p | 17313 |
06/06/2017 | 164.50p | 164.50p | 148.00p | 149.00p | 42005 |
05/06/2017 | 164.50p | 165.00p | 162.00p | 164.50p | 31448 |
02/06/2017 | 160.00p | 169.00p | 160.00p | 164.50p | 61615 |
01/06/2017 | 156.50p | 159.95p | 156.50p | 158.50p | 15969 |
31/05/2017 | 156.50p | 159.50p | 155.50p | 156.50p | 1787 |
30/05/2017 | 163.00p | 163.50p | 153.40p | 156.50p | 43464 |
26/05/2017 | 166.00p | 173.00p | 163.00p | 163.00p | 36527 |
25/05/2017 | 161.00p | 168.00p | 160.00p | 166.00p | 70208 |
24/05/2017 | 155.00p | 166.90p | 153.51p | 161.00p | 79141 |
23/05/2017 | 155.00p | 157.00p | 153.51p | 155.00p | 18032 |
22/05/2017 | 155.00p | 156.20p | 153.00p | 155.00p | 16080 |
19/05/2017 | 154.50p | 155.99p | 153.25p | 155.00p | 9910 |
18/05/2017 | 156.50p | 156.50p | 152.25p | 154.50p | 18547 |
17/05/2017 | 156.50p | 156.50p | 155.15p | 156.50p | 2411 |
16/05/2017 | 156.50p | 156.80p | 155.15p | 156.50p | 15985 |
15/05/2017 | 156.50p | 158.00p | 155.00p | 156.50p | 45485 |
12/05/2017 | 143.50p | 158.95p | 143.50p | 156.50p | 136090 |
11/05/2017 | 143.50p | 148.00p | 140.35p | 143.50p | 375344 |
10/05/2017 | 145.50p | 146.25p | 140.00p | 143.50p | 21016 |
09/05/2017 | 145.50p | 146.40p | 144.15p | 145.50p | 7838 |
08/05/2017 | 145.00p | 146.20p | 143.50p | 145.50p | 12699 |
05/05/2017 | 150.00p | 150.00p | 142.00p | 145.00p | 33955 |
04/05/2017 | 150.00p | 150.00p | 149.10p | 150.00p | 3141 |
03/05/2017 | 150.00p | 151.00p | 148.00p | 150.00p | 37064 |
02/05/2017 | 150.00p | 151.25p | 149.10p | 150.00p | 2622 |
28/04/2017 | 150.00p | 151.96p | 149.10p | 150.00p | 9360 |
27/04/2017 | 150.00p | 151.68p | 150.00p | 150.00p | 1974 |
26/04/2017 | 147.50p | 151.96p | 146.50p | 150.00p | 39654 |
25/04/2017 | 154.50p | 155.46p | 145.25p | 147.50p | 65574 |
24/04/2017 | 143.50p | 157.00p | 143.50p | 154.50p | 77572 |
21/04/2017 | 129.50p | 145.00p | 129.50p | 143.50p | 496312 |
20/04/2017 | 126.50p | 131.00p | 126.00p | 129.50p | 355307 |
*Close Price adjusted for both dividends and splits