Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
06/11/2018 | 172.50p | 172.50p | 163.00p | 172.50p | 3200 |
05/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 10000 |
02/11/2018 | 172.50p | 172.50p | 163.19p | 172.50p | 500 |
01/11/2018 | 172.50p | 178.40p | 172.50p | 172.50p | 3009 |
31/10/2018 | 177.00p | 177.00p | 172.50p | 172.50p | 419727 |
30/10/2018 | 162.50p | 180.00p | 155.00p | 176.50p | 13790 |
29/10/2018 | 162.50p | 167.00p | 162.50p | 162.50p | 155 |
26/10/2018 | 160.00p | 162.50p | 155.00p | 162.50p | 587 |
25/10/2018 | 155.00p | 165.00p | 155.00p | 160.00p | 1500 |
24/10/2018 | 150.00p | 160.00p | 150.00p | 157.50p | 750 |
23/10/2018 | 142.50p | 150.00p | 142.50p | 150.00p | 3342 |
22/10/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 90000 |
19/10/2018 | 142.50p | 142.50p | 138.00p | 142.50p | 1000 |
18/10/2018 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
17/10/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 7000 |
16/10/2018 | 136.50p | 143.00p | 136.50p | 140.00p | 75000 |
15/10/2018 | 139.00p | 139.00p | 136.00p | 139.00p | 2626 |
12/10/2018 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
11/10/2018 | 142.50p | 142.50p | 135.00p | 139.00p | 4060 |
10/10/2018 | 145.00p | 145.00p | 140.00p | 145.00p | -50000 |
09/10/2018 | 147.50p | 147.50p | 145.00p | 145.00p | 0 |
08/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
05/10/2018 | 147.50p | 147.50p | 140.20p | 147.50p | 1500 |
04/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
03/10/2018 | 147.50p | 147.50p | 139.20p | 147.50p | 9166 |
02/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 20000 |
01/10/2018 | 140.00p | 147.50p | 141.00p | 147.50p | 0 |
28/09/2018 | 140.00p | 141.00p | 140.00p | 141.00p | 0 |
27/09/2018 | 142.50p | 142.50p | 135.10p | 142.50p | 1509 |
26/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 9315 |
25/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 302 |
24/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/09/2018 | 142.50p | 142.50p | 141.00p | 142.50p | 0 |
20/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
19/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
18/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
17/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
14/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
13/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
12/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
11/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
10/09/2018 | 142.50p | 142.50p | 135.00p | 141.00p | 22662 |
07/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 5510 |
06/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
05/09/2018 | 145.00p | 145.00p | 142.50p | 142.50p | 12130 |
04/09/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
03/09/2018 | 145.00p | 145.00p | 142.30p | 145.00p | 10426 |
31/08/2018 | 143.00p | 145.00p | 143.00p | 145.00p | 0 |
30/08/2018 | 140.00p | 144.00p | 140.00p | 143.00p | 1103 |
29/08/2018 | 140.00p | 140.00p | 137.00p | 137.00p | 0 |
28/08/2018 | 135.00p | 140.00p | 135.00p | 137.00p | 7134 |
24/08/2018 | 135.00p | 140.00p | 133.00p | 135.00p | 25849 |
23/08/2018 | 135.00p | 139.90p | 135.00p | 135.00p | 2500 |
22/08/2018 | 135.00p | 139.40p | 135.00p | 135.00p | 9530 |
21/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 51000 |
20/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
17/08/2018 | 135.00p | 140.00p | 132.30p | 135.00p | 19600 |
16/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 4609 |
15/08/2018 | 135.00p | 135.00p | 130.00p | 135.00p | 2780 |
14/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
13/08/2018 | 135.00p | 139.00p | 135.00p | 135.00p | 1073 |
10/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
09/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
08/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 2306 |
07/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
06/08/2018 | 135.00p | 140.00p | 135.00p | 135.00p | 500 |
03/08/2018 | 135.00p | 137.00p | 135.00p | 135.00p | 1422 |
02/08/2018 | 132.50p | 135.00p | 131.00p | 135.00p | 3337 |
01/08/2018 | 132.50p | 132.68p | 132.50p | 132.50p | 10000 |
31/07/2018 | 132.50p | 132.68p | 131.00p | 132.50p | 5885 |
30/07/2018 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
27/07/2018 | 135.00p | 135.00p | 130.20p | 135.00p | 2562 |
26/07/2018 | 135.00p | 135.00p | 130.11p | 135.00p | 2500 |
25/07/2018 | 135.00p | 135.00p | 130.11p | 135.00p | 9190 |
24/07/2018 | 133.50p | 135.00p | 130.50p | 135.00p | 8454 |
23/07/2018 | 141.50p | 141.50p | 130.50p | 133.50p | 11924 |
20/07/2018 | 142.50p | 142.50p | 135.00p | 141.50p | 3280 |
19/07/2018 | 141.50p | 141.50p | 135.00p | 141.50p | 1677 |
18/07/2018 | 145.00p | 145.00p | 135.00p | 141.50p | 10105 |
17/07/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 8674 |
16/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/07/2018 | 147.00p | 147.00p | 140.00p | 145.00p | 7123 |
12/07/2018 | 147.00p | 148.00p | 147.00p | 147.00p | 337 |
11/07/2018 | 147.00p | 147.00p | 144.00p | 147.00p | 3009 |
10/07/2018 | 152.00p | 152.00p | 147.00p | 147.00p | 702750 |
09/07/2018 | 147.00p | 152.00p | 147.00p | 152.00p | 3900 |
06/07/2018 | 155.00p | 155.00p | 147.00p | 147.50p | 0 |
05/07/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
04/07/2018 | 155.00p | 155.75p | 152.00p | 155.00p | 5000 |
03/07/2018 | 157.50p | 157.50p | 152.00p | 156.00p | 294 |
02/07/2018 | 157.50p | 158.50p | 158.50p | 158.50p | 0 |
29/06/2018 | 157.50p | 158.50p | 157.20p | 158.50p | 1586 |
28/06/2018 | 157.50p | 165.00p | 152.00p | 158.50p | 3929 |
27/06/2018 | 158.50p | 158.50p | 152.00p | 158.50p | 845 |
26/06/2018 | 160.00p | 160.00p | 152.00p | 158.50p | 1200 |
25/06/2018 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
22/06/2018 | 165.00p | 165.00p | 155.00p | 162.50p | 600 |
21/06/2018 | 171.00p | 171.00p | 160.00p | 165.00p | 3592 |
20/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
19/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
18/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
15/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
14/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
13/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
12/06/2018 | 171.00p | 171.00p | 163.00p | 171.00p | 300000 |
11/06/2018 | 171.00p | 171.00p | 162.00p | 171.00p | 4214 |
08/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
07/06/2018 | 171.00p | 171.00p | 170.00p | 171.00p | 0 |
06/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
05/06/2018 | 171.00p | 171.00p | 162.00p | 171.00p | 2000 |
04/06/2018 | 171.00p | 177.00p | 171.00p | 171.00p | 3067 |
01/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
31/05/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
30/05/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
29/05/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
25/05/2018 | 172.00p | 172.00p | 162.00p | 172.00p | 4250 |
24/05/2018 | 172.00p | 172.00p | 162.00p | 172.00p | 5750 |
23/05/2018 | 174.00p | 174.00p | 162.00p | 172.00p | 3509 |
22/05/2018 | 176.00p | 176.00p | 166.00p | 174.00p | 17257 |
21/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 1800 |
18/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
17/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
16/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 2959 |
15/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 2300 |
14/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
11/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
10/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 6172 |
09/05/2018 | 176.00p | 181.00p | 170.00p | 176.00p | 10500 |
08/05/2018 | 176.00p | 176.00p | 168.00p | 176.00p | 193132 |
04/05/2018 | 176.00p | 182.00p | 172.00p | 176.00p | 1669 |
03/05/2018 | 176.00p | 182.00p | 176.00p | 176.00p | 1000 |
02/05/2018 | 164.00p | 180.40p | 164.00p | 176.00p | 11554 |
01/05/2018 | 164.00p | 168.00p | 164.00p | 164.00p | 45000 |
30/04/2018 | 164.00p | 168.00p | 158.00p | 164.00p | 40313 |
27/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
26/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
25/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
24/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 3276 |
23/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 5220 |
20/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 2484 |
19/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
18/04/2018 | 169.00p | 169.36p | 168.00p | 169.00p | 17001 |
17/04/2018 | 169.00p | 169.36p | 169.00p | 169.00p | 4550 |
16/04/2018 | 165.50p | 172.00p | 165.50p | 169.00p | 1290 |
13/04/2018 | 154.00p | 165.00p | 154.00p | 162.00p | 8767 |
12/04/2018 | 154.00p | 164.00p | 154.00p | 154.00p | 6500 |
11/04/2018 | 152.00p | 162.00p | 147.00p | 154.00p | 8354 |
10/04/2018 | 150.00p | 159.00p | 150.00p | 151.00p | 2500 |
09/04/2018 | 150.00p | 151.00p | 150.00p | 150.00p | 8000 |
06/04/2018 | 150.00p | 150.00p | 140.00p | 150.00p | 9465 |
05/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 916 |
04/04/2018 | 150.00p | 150.00p | 146.00p | 150.00p | 2202 |
03/04/2018 | 150.00p | 150.00p | 140.00p | 150.00p | 20 |
29/03/2018 | 148.00p | 155.84p | 144.00p | 150.00p | 10398 |
28/03/2018 | 145.00p | 153.82p | 145.00p | 145.00p | 3750 |
27/03/2018 | 145.00p | 153.00p | 139.20p | 145.00p | 4090 |
26/03/2018 | 145.00p | 145.00p | 136.00p | 145.00p | 4858 |
23/03/2018 | 148.50p | 151.25p | 140.00p | 145.00p | 19249 |
22/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
21/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
20/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
19/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
16/03/2018 | 151.50p | 151.50p | 143.00p | 151.50p | 14000 |
15/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
14/03/2018 | 151.50p | 151.50p | 145.00p | 151.50p | 2000 |
13/03/2018 | 151.50p | 151.50p | 143.00p | 151.50p | 15044 |
12/03/2018 | 151.00p | 151.50p | 143.50p | 151.50p | 104781 |
09/03/2018 | 151.00p | 151.00p | 142.18p | 151.00p | 5142 |
08/03/2018 | 151.00p | 155.00p | 143.30p | 151.00p | 12000 |
07/03/2018 | 155.00p | 155.00p | 148.00p | 151.00p | 2505 |
06/03/2018 | 170.00p | 170.00p | 146.00p | 155.00p | 40160 |
05/03/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
02/03/2018 | 170.00p | 170.00p | 163.00p | 170.00p | 914 |
01/03/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
28/02/2018 | 170.00p | 179.00p | 170.00p | 170.00p | 7175 |
27/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
26/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
23/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 3333 |
22/02/2018 | 170.00p | 180.00p | 161.00p | 170.00p | 312 |
21/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 7399 |
20/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
19/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 8600 |
16/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
15/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
14/02/2018 | 170.00p | 178.23p | 170.00p | 170.00p | 3031 |
13/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 2750 |
12/02/2018 | 170.00p | 180.00p | 160.20p | 170.00p | 7914 |
09/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
08/02/2018 | 170.00p | 180.00p | 170.00p | 170.00p | 1803 |
07/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
06/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 10000 |
05/02/2018 | 170.00p | 180.00p | 170.00p | 170.00p | 4000 |
02/02/2018 | 165.50p | 170.50p | 157.40p | 170.00p | 126581 |
01/02/2018 | 160.00p | 165.50p | 156.14p | 165.50p | 1092 |
31/01/2018 | 160.00p | 168.00p | 160.00p | 160.00p | 23650 |
30/01/2018 | 154.50p | 163.27p | 145.00p | 157.50p | 25379 |
29/01/2018 | 170.00p | 171.00p | 148.00p | 156.00p | 26165 |
26/01/2018 | 187.50p | 187.50p | 160.00p | 170.00p | 13885 |
25/01/2018 | 190.00p | 190.40p | 180.00p | 187.50p | 4026 |
*Close Price adjusted for both dividends and splits