Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2018 | 100.00p | 101.90p | 98.85p | 100.50p | 2670690 |
06/02/2018 | 98.70p | 100.30p | 96.95p | 98.25p | 3551864 |
05/02/2018 | 101.00p | 102.30p | 99.50p | 101.20p | 1861679 |
02/02/2018 | 102.60p | 103.59p | 100.80p | 101.60p | 2154268 |
01/02/2018 | 103.80p | 105.80p | 102.50p | 102.60p | 2202176 |
31/01/2018 | 105.60p | 106.50p | 103.80p | 103.80p | 1797239 |
30/01/2018 | 107.10p | 107.50p | 105.00p | 105.70p | 1574600 |
29/01/2018 | 107.20p | 108.20p | 106.33p | 107.30p | 1223656 |
26/01/2018 | 106.10p | 108.90p | 105.30p | 106.40p | 2737196 |
25/01/2018 | 106.50p | 108.50p | 104.90p | 106.10p | 1424088 |
24/01/2018 | 107.40p | 108.10p | 105.98p | 106.90p | 1433262 |
23/01/2018 | 109.30p | 110.20p | 107.60p | 107.70p | 833852 |
22/01/2018 | 109.30p | 109.80p | 108.30p | 109.00p | 1836272 |
19/01/2018 | 109.10p | 110.50p | 108.70p | 109.30p | 1079054 |
18/01/2018 | 111.00p | 111.00p | 108.80p | 109.10p | 1132555 |
17/01/2018 | 112.00p | 112.50p | 110.30p | 110.70p | 1647021 |
16/01/2018 | 111.80p | 112.70p | 111.80p | 112.40p | 983129 |
15/01/2018 | 112.50p | 113.00p | 111.00p | 112.00p | 946701 |
12/01/2018 | 112.60p | 113.00p | 111.82p | 112.00p | 1338484 |
11/01/2018 | 113.50p | 113.50p | 112.30p | 112.50p | 1017024 |
10/01/2018 | 112.40p | 113.30p | 111.90p | 113.00p | 2656849 |
09/01/2018 | 111.90p | 112.90p | 111.30p | 112.00p | 1718345 |
08/01/2018 | 112.30p | 112.30p | 111.10p | 111.50p | 1351254 |
05/01/2018 | 109.60p | 111.50p | 108.90p | 111.20p | 2157977 |
04/01/2018 | 108.80p | 109.60p | 107.90p | 109.60p | 1421595 |
03/01/2018 | 109.10p | 109.20p | 108.30p | 108.50p | 874820 |
02/01/2018 | 110.70p | 111.45p | 107.50p | 108.80p | 1631643 |
29/12/2017 | 108.00p | 111.90p | 107.64p | 110.50p | 1135069 |
28/12/2017 | 108.70p | 108.70p | 107.40p | 108.00p | 995472 |
27/12/2017 | 107.90p | 108.50p | 107.13p | 108.00p | 917215 |
22/12/2017 | 107.40p | 108.00p | 107.00p | 107.70p | 378627 |
21/12/2017 | 107.50p | 108.10p | 107.10p | 107.20p | 954233 |
20/12/2017 | 109.20p | 110.10p | 107.60p | 107.90p | 1676225 |
19/12/2017 | 108.80p | 110.50p | 108.10p | 108.80p | 1591918 |
18/12/2017 | 107.70p | 112.10p | 106.70p | 108.50p | 2320302 |
15/12/2017 | 109.30p | 109.30p | 106.00p | 106.80p | 2269467 |
14/12/2017 | 107.80p | 107.80p | 104.00p | 107.00p | 2126925 |
13/12/2017 | 107.00p | 110.00p | 107.00p | 108.20p | 2505768 |
12/12/2017 | 108.10p | 108.10p | 106.02p | 108.00p | 1563929 |
11/12/2017 | 107.90p | 108.40p | 106.83p | 107.70p | 752028 |
08/12/2017 | 106.10p | 108.70p | 106.10p | 108.30p | 2103862 |
07/12/2017 | 108.70p | 109.50p | 106.40p | 106.40p | 1898422 |
06/12/2017 | 107.60p | 109.90p | 107.30p | 108.20p | 980989 |
05/12/2017 | 109.80p | 110.00p | 108.10p | 108.30p | 1368950 |
04/12/2017 | 109.40p | 111.00p | 109.20p | 110.00p | 1334687 |
01/12/2017 | 109.50p | 109.70p | 107.60p | 108.50p | 1408434 |
30/11/2017 | 110.60p | 111.40p | 108.50p | 109.40p | 1940047 |
29/11/2017 | 106.60p | 111.41p | 105.90p | 110.30p | 3639882 |
28/11/2017 | 103.30p | 107.30p | 103.30p | 106.60p | 2775288 |
27/11/2017 | 103.20p | 104.40p | 102.70p | 102.80p | 1127068 |
24/11/2017 | 105.40p | 105.40p | 103.20p | 103.80p | 1147126 |
23/11/2017 | 104.40p | 105.80p | 104.40p | 104.70p | 593351 |
22/11/2017 | 104.00p | 107.00p | 104.00p | 105.40p | 1534557 |
21/11/2017 | 106.10p | 108.00p | 104.30p | 104.30p | 1834563 |
20/11/2017 | 104.10p | 107.30p | 103.40p | 105.70p | 1735364 |
17/11/2017 | 103.40p | 104.90p | 102.20p | 104.10p | 2216191 |
16/11/2017 | 103.20p | 105.80p | 102.30p | 103.20p | 2956442 |
15/11/2017 | 101.30p | 103.60p | 97.45p | 101.00p | 5575353 |
14/11/2017 | 109.00p | 109.80p | 102.60p | 102.60p | 4397491 |
13/11/2017 | 111.50p | 111.60p | 108.80p | 109.90p | 1312091 |
10/11/2017 | 109.30p | 112.00p | 108.60p | 111.40p | 2355597 |
09/11/2017 | 111.70p | 112.50p | 109.10p | 109.20p | 1360904 |
08/11/2017 | 110.80p | 112.90p | 110.20p | 112.10p | 1516336 |
07/11/2017 | 111.40p | 112.40p | 111.00p | 111.00p | 1178981 |
06/11/2017 | 112.30p | 113.00p | 111.06p | 112.10p | 1059621 |
03/11/2017 | 113.20p | 114.60p | 112.10p | 112.70p | 1292550 |
02/11/2017 | 112.70p | 114.25p | 112.20p | 113.60p | 1341990 |
01/11/2017 | 111.00p | 113.50p | 110.50p | 113.00p | 2338685 |
31/10/2017 | 112.30p | 113.88p | 106.80p | 110.00p | 3106548 |
30/10/2017 | 110.70p | 112.40p | 110.10p | 112.00p | 1198114 |
27/10/2017 | 109.70p | 111.03p | 108.50p | 110.20p | 1386105 |
26/10/2017 | 107.60p | 110.10p | 107.03p | 109.30p | 1387970 |
25/10/2017 | 107.20p | 109.60p | 106.20p | 107.90p | 1962252 |
24/10/2017 | 107.20p | 107.70p | 106.40p | 106.70p | 3115095 |
23/10/2017 | 107.40p | 108.62p | 105.93p | 108.00p | 1002153 |
20/10/2017 | 108.70p | 108.90p | 107.30p | 108.00p | 1362620 |
19/10/2017 | 108.60p | 108.70p | 106.37p | 107.70p | 3466645 |
18/10/2017 | 108.20p | 108.80p | 106.80p | 107.90p | 1458354 |
17/10/2017 | 107.90p | 108.88p | 107.40p | 108.40p | 1248086 |
16/10/2017 | 108.70p | 109.00p | 107.50p | 108.40p | 2416776 |
13/10/2017 | 109.30p | 111.60p | 106.50p | 109.00p | 3581067 |
12/10/2017 | 114.80p | 114.80p | 108.20p | 109.00p | 3175760 |
11/10/2017 | 114.70p | 115.20p | 112.60p | 112.60p | 850974 |
10/10/2017 | 113.40p | 115.70p | 112.70p | 115.00p | 1855710 |
09/10/2017 | 114.80p | 115.00p | 113.40p | 113.40p | 613096 |
06/10/2017 | 116.10p | 116.10p | 114.70p | 114.70p | 523750 |
05/10/2017 | 115.30p | 116.70p | 114.80p | 114.90p | 800485 |
04/10/2017 | 117.20p | 117.20p | 114.60p | 115.60p | 836317 |
03/10/2017 | 116.80p | 117.80p | 115.10p | 116.60p | 1017508 |
02/10/2017 | 117.20p | 118.10p | 115.10p | 116.80p | 932611 |
29/09/2017 | 116.20p | 118.40p | 116.00p | 117.00p | 1097561 |
28/09/2017 | 117.30p | 117.40p | 114.60p | 115.40p | 928777 |
27/09/2017 | 117.70p | 117.70p | 113.40p | 114.80p | 847049 |
26/09/2017 | 116.20p | 116.20p | 114.50p | 114.90p | 989427 |
25/09/2017 | 116.00p | 117.30p | 114.40p | 116.20p | 815612 |
22/09/2017 | 114.10p | 114.60p | 113.60p | 114.10p | 543298 |
21/09/2017 | 115.50p | 116.40p | 114.20p | 114.20p | 658238 |
20/09/2017 | 116.00p | 116.50p | 115.10p | 115.50p | 1038147 |
19/09/2017 | 115.30p | 117.40p | 115.30p | 116.00p | 1094172 |
18/09/2017 | 113.40p | 116.80p | 113.40p | 115.00p | 947309 |
15/09/2017 | 113.10p | 114.20p | 112.40p | 113.30p | 2519514 |
14/09/2017 | 112.70p | 115.40p | 112.20p | 113.50p | 1769613 |
13/09/2017 | 112.80p | 114.00p | 112.20p | 112.70p | 1669566 |
12/09/2017 | 113.20p | 113.70p | 111.90p | 112.90p | 1022195 |
11/09/2017 | 112.40p | 114.00p | 112.40p | 113.80p | 670038 |
08/09/2017 | 113.00p | 113.70p | 111.90p | 112.80p | 839474 |
07/09/2017 | 116.10p | 117.30p | 113.30p | 113.40p | 1219408 |
06/09/2017 | 117.00p | 117.00p | 114.50p | 116.10p | 920072 |
05/09/2017 | 116.80p | 117.90p | 116.10p | 117.00p | 770419 |
04/09/2017 | 117.70p | 118.50p | 116.40p | 116.60p | 960478 |
01/09/2017 | 117.90p | 119.30p | 116.20p | 118.90p | 1954022 |
31/08/2017 | 116.70p | 118.20p | 115.00p | 117.40p | 1835921 |
30/08/2017 | 115.30p | 118.10p | 113.50p | 115.00p | 1084239 |
29/08/2017 | 113.10p | 114.60p | 113.00p | 114.10p | 1126427 |
25/08/2017 | 116.00p | 116.80p | 114.70p | 114.90p | 385873 |
24/08/2017 | 115.20p | 117.40p | 115.00p | 116.10p | 1113471 |
23/08/2017 | 116.90p | 117.00p | 115.50p | 115.70p | 1153123 |
22/08/2017 | 116.00p | 116.60p | 115.60p | 116.20p | 839923 |
21/08/2017 | 116.70p | 117.00p | 115.40p | 115.80p | 787371 |
18/08/2017 | 118.90p | 118.90p | 116.20p | 116.90p | 1272527 |
17/08/2017 | 117.20p | 119.70p | 116.50p | 118.20p | 1755742 |
16/08/2017 | 115.00p | 117.30p | 115.00p | 116.90p | 1090110 |
15/08/2017 | 115.50p | 116.60p | 114.30p | 115.00p | 1198256 |
14/08/2017 | 111.90p | 116.50p | 111.90p | 115.70p | 2665275 |
11/08/2017 | 113.90p | 115.60p | 112.30p | 112.70p | 872628 |
10/08/2017 | 116.10p | 116.40p | 114.20p | 114.20p | 981626 |
09/08/2017 | 116.20p | 116.50p | 115.10p | 115.50p | 1166921 |
08/08/2017 | 117.50p | 118.30p | 116.00p | 116.90p | 886786 |
07/08/2017 | 116.80p | 117.10p | 115.00p | 117.00p | 1223895 |
04/08/2017 | 115.50p | 116.90p | 115.00p | 116.50p | 760389 |
03/08/2017 | 116.80p | 117.40p | 115.20p | 115.70p | 1032105 |
02/08/2017 | 117.40p | 117.40p | 115.50p | 116.90p | 1314939 |
01/08/2017 | 116.10p | 117.60p | 115.60p | 116.50p | 1528162 |
31/07/2017 | 115.70p | 116.60p | 114.30p | 115.50p | 1423206 |
28/07/2017 | 117.00p | 119.20p | 115.10p | 115.60p | 995025 |
27/07/2017 | 117.10p | 117.40p | 116.50p | 116.70p | 1162066 |
26/07/2017 | 117.20p | 117.60p | 116.10p | 116.90p | 1471818 |
25/07/2017 | 114.60p | 117.30p | 114.60p | 116.50p | 1130398 |
24/07/2017 | 116.60p | 117.00p | 114.90p | 115.50p | 2125672 |
21/07/2017 | 118.00p | 118.00p | 115.70p | 116.80p | 2308136 |
20/07/2017 | 119.50p | 120.20p | 117.20p | 117.80p | 1142373 |
19/07/2017 | 120.00p | 120.60p | 118.30p | 118.90p | 1344369 |
18/07/2017 | 118.00p | 121.20p | 117.60p | 120.00p | 2385844 |
17/07/2017 | 118.70p | 119.00p | 116.50p | 117.90p | 1653865 |
14/07/2017 | 117.40p | 117.40p | 115.00p | 117.10p | 1759760 |
13/07/2017 | 115.90p | 117.50p | 114.90p | 117.10p | 2105600 |
12/07/2017 | 119.60p | 120.50p | 114.50p | 115.60p | 2293699 |
11/07/2017 | 121.20p | 121.20p | 118.40p | 119.00p | 990520 |
10/07/2017 | 121.70p | 122.10p | 120.00p | 121.10p | 1329210 |
07/07/2017 | 121.30p | 121.60p | 120.40p | 121.20p | 1061812 |
06/07/2017 | 122.00p | 122.30p | 119.30p | 121.60p | 1229790 |
05/07/2017 | 123.00p | 123.00p | 121.50p | 122.10p | 1162067 |
04/07/2017 | 121.40p | 123.40p | 120.10p | 122.10p | 2128037 |
03/07/2017 | 126.60p | 126.70p | 122.00p | 122.30p | 3283330 |
30/06/2017 | 127.00p | 127.50p | 125.10p | 125.70p | 1808788 |
29/06/2017 | 127.90p | 128.80p | 126.20p | 127.00p | 2113795 |
28/06/2017 | 129.50p | 129.50p | 126.10p | 127.20p | 3069387 |
27/06/2017 | 129.40p | 130.20p | 129.10p | 129.20p | 2131329 |
26/06/2017 | 129.10p | 130.80p | 129.10p | 129.90p | 1354397 |
23/06/2017 | 128.80p | 130.50p | 127.70p | 128.90p | 2024928 |
22/06/2017 | 130.30p | 130.30p | 128.60p | 128.60p | 2437387 |
21/06/2017 | 133.20p | 135.10p | 130.00p | 130.50p | 3070151 |
20/06/2017 | 136.00p | 136.00p | 133.30p | 133.40p | 3248081 |
19/06/2017 | 142.40p | 143.80p | 134.80p | 135.10p | 2225896 |
16/06/2017 | 137.60p | 143.00p | 137.60p | 141.60p | 3486396 |
15/06/2017 | 141.30p | 141.30p | 136.50p | 137.60p | 3030241 |
14/06/2017 | 140.50p | 142.70p | 139.90p | 142.20p | 1611648 |
13/06/2017 | 139.90p | 141.40p | 138.80p | 140.20p | 1649620 |
12/06/2017 | 140.90p | 141.20p | 139.40p | 139.60p | 1550522 |
09/06/2017 | 140.30p | 141.60p | 138.63p | 140.90p | 3655366 |
08/06/2017 | 141.20p | 141.30p | 138.70p | 140.30p | 2688872 |
07/06/2017 | 141.30p | 142.40p | 139.28p | 140.80p | 2428079 |
06/06/2017 | 140.80p | 145.00p | 140.00p | 141.40p | 3237108 |
05/06/2017 | 143.50p | 146.00p | 139.00p | 141.00p | 2807967 |
02/06/2017 | 143.10p | 145.10p | 141.10p | 144.40p | 3683397 |
01/06/2017 | 148.20p | 150.34p | 134.40p | 142.30p | 5875324 |
31/05/2017 | 151.40p | 152.80p | 148.92p | 149.80p | 4269109 |
30/05/2017 | 149.50p | 152.40p | 149.10p | 151.30p | 3142535 |
26/05/2017 | 152.40p | 154.50p | 150.22p | 153.00p | 3578922 |
25/05/2017 | 150.00p | 151.01p | 149.60p | 150.30p | 1989802 |
24/05/2017 | 148.10p | 149.90p | 148.08p | 149.50p | 2084557 |
23/05/2017 | 146.50p | 148.30p | 145.67p | 147.90p | 2156514 |
22/05/2017 | 145.80p | 147.00p | 145.27p | 146.30p | 1530923 |
19/05/2017 | 143.80p | 146.50p | 143.80p | 145.30p | 1834965 |
18/05/2017 | 143.90p | 145.10p | 142.36p | 143.90p | 3164394 |
17/05/2017 | 143.30p | 144.70p | 142.90p | 144.10p | 2107087 |
16/05/2017 | 143.20p | 144.20p | 142.60p | 143.50p | 1869310 |
15/05/2017 | 143.10p | 144.10p | 141.90p | 143.20p | 2874894 |
12/05/2017 | 141.40p | 143.20p | 141.20p | 143.10p | 2056763 |
11/05/2017 | 140.50p | 142.40p | 140.40p | 142.20p | 2815259 |
10/05/2017 | 138.50p | 141.20p | 138.20p | 140.90p | 2655033 |
09/05/2017 | 136.60p | 139.40p | 136.60p | 138.80p | 2211083 |
08/05/2017 | 136.70p | 137.60p | 135.40p | 137.50p | 1969044 |
05/05/2017 | 136.00p | 136.60p | 134.90p | 136.60p | 2051680 |
04/05/2017 | 135.90p | 136.50p | 134.10p | 136.20p | 1468441 |
03/05/2017 | 135.70p | 135.90p | 134.20p | 135.10p | 1666376 |
02/05/2017 | 136.00p | 137.40p | 135.60p | 136.50p | 1521960 |
28/04/2017 | 135.80p | 137.00p | 135.50p | 136.50p | 2221615 |
27/04/2017 | 135.10p | 136.20p | 133.79p | 136.00p | 1078994 |
26/04/2017 | 134.70p | 136.00p | 133.80p | 135.60p | 1818935 |
*Close Price adjusted for both dividends and splits