Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 157.00p | 158.50p | 157.00p | 158.50p | 125401 |
12/01/2018 | 158.50p | 159.00p | 157.50p | 157.50p | 139371 |
11/01/2018 | 158.50p | 158.50p | 157.00p | 157.50p | 122183 |
10/01/2018 | 157.50p | 158.00p | 157.10p | 158.00p | 2007343 |
09/01/2018 | 156.00p | 157.50p | 155.27p | 157.00p | 217368 |
08/01/2018 | 155.00p | 156.00p | 153.52p | 154.50p | 140127 |
05/01/2018 | 154.50p | 154.50p | 152.28p | 153.50p | 321547 |
04/01/2018 | 153.00p | 153.00p | 149.00p | 151.50p | 189308 |
03/01/2018 | 152.00p | 152.00p | 149.00p | 149.00p | 78338 |
02/01/2018 | 148.00p | 152.00p | 148.00p | 151.00p | 58060 |
29/12/2017 | 151.50p | 151.50p | 150.02p | 151.50p | 10994 |
28/12/2017 | 150.00p | 151.50p | 149.00p | 151.50p | 67952 |
27/12/2017 | 151.50p | 151.50p | 150.00p | 150.25p | 50685 |
22/12/2017 | 151.00p | 151.12p | 149.50p | 149.50p | 22919 |
21/12/2017 | 151.00p | 151.00p | 148.75p | 149.63p | 54007 |
20/12/2017 | 150.00p | 150.63p | 148.95p | 149.50p | 37403 |
19/12/2017 | 149.00p | 149.50p | 147.50p | 149.00p | 111875 |
18/12/2017 | 147.00p | 148.00p | 145.80p | 148.00p | 54606 |
15/12/2017 | 146.75p | 147.00p | 143.50p | 147.00p | 75806 |
14/12/2017 | 146.00p | 146.50p | 144.38p | 146.12p | 33063 |
13/12/2017 | 147.00p | 147.00p | 145.14p | 146.75p | 33344 |
12/12/2017 | 146.00p | 146.00p | 144.22p | 146.00p | 5013 |
11/12/2017 | 145.00p | 146.25p | 144.76p | 145.62p | 34829 |
08/12/2017 | 145.00p | 145.00p | 142.75p | 144.00p | 48821 |
07/12/2017 | 144.00p | 144.50p | 140.88p | 144.50p | 28585 |
06/12/2017 | 139.00p | 142.50p | 137.00p | 139.25p | 108060 |
05/12/2017 | 148.00p | 148.00p | 142.50p | 142.50p | 37237 |
04/12/2017 | 148.50p | 149.25p | 145.00p | 145.00p | 50894 |
01/12/2017 | 148.75p | 148.90p | 146.88p | 146.88p | 49008 |
30/11/2017 | 149.00p | 149.00p | 146.50p | 149.00p | 28918 |
29/11/2017 | 149.25p | 149.25p | 146.58p | 147.87p | 18403 |
28/11/2017 | 147.00p | 149.00p | 147.00p | 148.37p | 41567 |
27/11/2017 | 147.25p | 148.65p | 145.25p | 145.50p | 113836 |
24/11/2017 | 147.25p | 148.49p | 146.07p | 148.00p | 79132 |
23/11/2017 | 147.00p | 147.75p | 146.90p | 147.00p | 26036 |
22/11/2017 | 146.75p | 147.92p | 146.75p | 147.38p | 36349 |
21/11/2017 | 147.50p | 147.63p | 144.74p | 147.38p | 131130 |
20/11/2017 | 143.00p | 147.00p | 143.00p | 145.75p | 55299 |
17/11/2017 | 145.75p | 146.25p | 144.25p | 145.12p | 1878074 |
16/11/2017 | 143.00p | 145.43p | 143.00p | 144.50p | 77984 |
15/11/2017 | 146.00p | 147.50p | 142.56p | 142.75p | 107422 |
14/11/2017 | 146.00p | 146.80p | 145.53p | 146.00p | 89515 |
13/11/2017 | 147.75p | 147.75p | 145.35p | 146.00p | 237803 |
10/11/2017 | 147.75p | 148.00p | 146.25p | 146.25p | 148793 |
09/11/2017 | 148.50p | 148.60p | 146.00p | 146.00p | 206795 |
08/11/2017 | 148.50p | 148.50p | 147.00p | 147.00p | 94723 |
07/11/2017 | 148.50p | 148.50p | 146.25p | 146.25p | 152123 |
06/11/2017 | 147.00p | 147.00p | 145.00p | 145.50p | 104146 |
03/11/2017 | 146.75p | 146.85p | 144.75p | 146.00p | 125200 |
02/11/2017 | 143.00p | 146.50p | 142.06p | 146.50p | 529343 |
01/11/2017 | 141.50p | 143.00p | 141.20p | 142.50p | 211674 |
31/10/2017 | 141.00p | 141.00p | 138.00p | 138.00p | 139736 |
30/10/2017 | 138.25p | 140.52p | 138.01p | 139.25p | 192470 |
27/10/2017 | 136.25p | 140.00p | 136.25p | 140.00p | 106279 |
26/10/2017 | 137.00p | 138.25p | 136.55p | 137.00p | 115269 |
25/10/2017 | 140.00p | 140.00p | 136.00p | 136.00p | 298973 |
24/10/2017 | 140.50p | 140.64p | 138.00p | 138.00p | 92509 |
23/10/2017 | 140.00p | 140.00p | 138.26p | 138.50p | 253566 |
20/10/2017 | 139.00p | 139.50p | 136.25p | 137.00p | 133211 |
19/10/2017 | 138.75p | 138.00p | 135.93p | 136.50p | 32361 |
18/10/2017 | 138.75p | 138.75p | 136.00p | 136.00p | 45481 |
17/10/2017 | 138.00p | 138.36p | 136.00p | 136.00p | 127612 |
16/10/2017 | 136.00p | 138.11p | 135.25p | 137.75p | 139049 |
13/10/2017 | 136.00p | 136.00p | 134.63p | 134.63p | 132731 |
12/10/2017 | 131.00p | 134.00p | 129.50p | 132.50p | 14199 |
11/10/2017 | 129.25p | 130.62p | 129.25p | 130.62p | 29063 |
10/10/2017 | 128.50p | 130.75p | 128.50p | 130.75p | 16 |
09/10/2017 | 129.25p | 130.50p | 129.00p | 130.50p | 5087 |
06/10/2017 | 129.25p | 130.00p | 129.25p | 130.00p | 862 |
05/10/2017 | 130.00p | 131.38p | 130.00p | 131.38p | 6889 |
04/10/2017 | 130.00p | 132.00p | 130.00p | 132.00p | 14964 |
03/10/2017 | 130.00p | 130.00p | 129.00p | 129.50p | 14639 |
02/10/2017 | 128.00p | 129.25p | 123.50p | 129.00p | 23650 |
29/09/2017 | 127.75p | 127.75p | 127.75p | 127.75p | 176 |
28/09/2017 | 124.50p | 126.25p | 126.13p | 126.25p | 32875 |
27/09/2017 | 124.50p | 128.50p | 123.50p | 126.13p | 51197 |
26/09/2017 | 127.50p | 127.50p | 124.50p | 124.50p | 18685 |
25/09/2017 | 123.50p | 125.50p | 123.50p | 125.50p | 216 |
22/09/2017 | 128.50p | 128.75p | 126.63p | 126.63p | 3807 |
21/09/2017 | 124.00p | 127.50p | 124.00p | 127.50p | 118 |
20/09/2017 | 127.00p | 127.00p | 126.25p | 126.25p | 14263 |
19/09/2017 | 124.50p | 125.00p | 124.50p | 125.00p | 33790 |
18/09/2017 | 125.00p | 125.75p | 124.50p | 124.50p | 11149 |
15/09/2017 | 121.00p | 124.50p | 121.00p | 124.50p | 1919 |
14/09/2017 | 123.75p | 123.75p | 121.75p | 123.25p | 8165 |
13/09/2017 | 123.50p | 125.75p | 123.50p | 125.75p | 1136 |
12/09/2017 | 125.00p | 127.00p | 125.00p | 126.00p | 262 |
11/09/2017 | 125.25p | 127.25p | 125.25p | 126.50p | 17354 |
08/09/2017 | 123.75p | 126.00p | 123.75p | 126.00p | 143798 |
07/09/2017 | 122.00p | 124.50p | 121.25p | 123.87p | 3160 |
06/09/2017 | 121.00p | 121.88p | 120.50p | 121.88p | 3090 |
05/09/2017 | 123.00p | 123.00p | 122.00p | 122.00p | 8242 |
04/09/2017 | 123.00p | 126.00p | 123.00p | 123.00p | 31488 |
01/09/2017 | 124.50p | 125.50p | 124.50p | 124.87p | 61920 |
31/08/2017 | 125.00p | 126.00p | 125.00p | 126.00p | 6749 |
30/08/2017 | 127.00p | 127.00p | 125.25p | 125.25p | 6013 |
29/08/2017 | 127.00p | 127.00p | 124.75p | 124.75p | 133 |
25/08/2017 | 124.25p | 125.75p | 124.25p | 125.50p | 11282 |
24/08/2017 | 122.75p | 126.25p | 122.75p | 124.75p | 1876 |
23/08/2017 | 125.00p | 125.00p | 123.25p | 125.00p | 4232 |
22/08/2017 | 122.75p | 124.13p | 122.75p | 124.13p | 1525 |
21/08/2017 | 122.50p | 123.25p | 122.50p | 123.25p | 1209 |
18/08/2017 | 124.00p | 124.00p | 123.13p | 123.13p | 4556 |
17/08/2017 | 124.75p | 124.75p | 122.00p | 123.75p | 1539 |
16/08/2017 | 122.00p | 122.75p | 122.00p | 122.75p | 130 |
15/08/2017 | 123.50p | 123.75p | 122.63p | 122.63p | 3739 |
14/08/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 16082 |
11/08/2017 | 121.00p | 124.00p | 120.75p | 124.00p | 3999 |
10/08/2017 | 122.25p | 122.87p | 121.00p | 122.87p | 4120 |
09/08/2017 | 124.75p | 124.75p | 122.00p | 124.75p | 4386 |
08/08/2017 | 124.75p | 124.75p | 121.25p | 123.25p | 43319 |
07/08/2017 | 124.75p | 124.75p | 122.00p | 122.00p | 94 |
04/08/2017 | 125.25p | 125.25p | 123.00p | 123.00p | 21022 |
03/08/2017 | 125.25p | 125.25p | 121.75p | 123.13p | 13073 |
02/08/2017 | 121.75p | 122.87p | 121.75p | 122.87p | 1750 |
01/08/2017 | 122.00p | 122.00p | 121.75p | 121.75p | 5739 |
31/07/2017 | 123.25p | 124.25p | 121.50p | 124.25p | 2547 |
28/07/2017 | 122.00p | 123.37p | 122.00p | 123.37p | 9 |
27/07/2017 | 124.75p | 124.75p | 123.50p | 123.50p | 4285 |
26/07/2017 | 121.50p | 122.00p | 121.25p | 122.00p | 4784 |
25/07/2017 | 121.50p | 124.00p | 121.25p | 121.50p | 8080 |
24/07/2017 | 121.25p | 124.75p | 121.25p | 124.75p | 7626 |
21/07/2017 | 121.25p | 122.50p | 121.25p | 122.50p | 32884 |
20/07/2017 | 121.50p | 122.00p | 121.25p | 121.25p | 204 |
19/07/2017 | 120.50p | 123.00p | 120.25p | 122.00p | 50752 |
18/07/2017 | 123.00p | 123.75p | 121.00p | 121.00p | 53064 |
17/07/2017 | 122.25p | 124.00p | 122.25p | 123.13p | 48493 |
14/07/2017 | 121.25p | 121.75p | 121.00p | 121.75p | 8633 |
13/07/2017 | 121.25p | 123.00p | 121.00p | 122.00p | 356008 |
12/07/2017 | 121.00p | 124.00p | 121.00p | 124.00p | 2175 |
11/07/2017 | 124.00p | 124.50p | 120.00p | 120.00p | 34627 |
10/07/2017 | 124.00p | 124.00p | 121.75p | 122.50p | 5832 |
07/07/2017 | 123.50p | 123.50p | 122.50p | 122.50p | 1270 |
06/07/2017 | 124.00p | 124.00p | 123.75p | 123.75p | 10406 |
05/07/2017 | 124.50p | 124.50p | 122.87p | 122.87p | 13916 |
04/07/2017 | 123.75p | 123.75p | 122.63p | 122.63p | 2649 |
03/07/2017 | 126.50p | 126.50p | 122.50p | 125.50p | 8006 |
30/06/2017 | 122.75p | 126.00p | 122.75p | 124.00p | 9985 |
29/06/2017 | 127.25p | 127.25p | 124.50p | 124.63p | 31508 |
28/06/2017 | 123.50p | 126.00p | 123.50p | 124.00p | 31378 |
27/06/2017 | 126.75p | 127.00p | 126.25p | 126.25p | 3854 |
26/06/2017 | 126.75p | 126.75p | 122.75p | 123.00p | 6191 |
23/06/2017 | 125.25p | 126.75p | 124.00p | 126.00p | 15230 |
22/06/2017 | 127.75p | 128.00p | 126.00p | 126.00p | 10120 |
21/06/2017 | 126.50p | 126.50p | 125.00p | 125.00p | 3226 |
20/06/2017 | 123.00p | 128.00p | 123.00p | 125.50p | 16726 |
19/06/2017 | 123.50p | 127.25p | 121.75p | 123.50p | 13929 |
16/06/2017 | 119.75p | 130.00p | 119.75p | 123.50p | 1156075 |
15/06/2017 | 121.75p | 123.33p | 119.75p | 119.75p | 84243 |
14/06/2017 | 122.00p | 124.00p | 121.00p | 121.75p | 82670 |
13/06/2017 | 121.75p | 122.00p | 119.75p | 122.00p | 60565 |
12/06/2017 | 119.25p | 121.50p | 117.50p | 121.50p | 93440 |
09/06/2017 | 119.75p | 122.00p | 118.75p | 120.50p | 196194 |
08/06/2017 | 118.00p | 119.00p | 116.75p | 119.00p | 21296 |
07/06/2017 | 115.75p | 117.53p | 115.75p | 117.12p | 36571 |
06/06/2017 | 116.25p | 117.50p | 115.75p | 117.12p | 91095 |
05/06/2017 | 116.25p | 117.75p | 116.25p | 116.25p | 62647 |
02/06/2017 | 115.50p | 118.75p | 115.45p | 116.00p | 154873 |
01/06/2017 | 112.25p | 115.00p | 112.25p | 115.00p | 37491 |
31/05/2017 | 111.75p | 114.50p | 111.75p | 114.50p | 61078 |
30/05/2017 | 114.00p | 114.00p | 111.50p | 112.87p | 30656 |
26/05/2017 | 113.00p | 113.00p | 111.00p | 112.37p | 16312 |
25/05/2017 | 110.50p | 113.00p | 110.50p | 112.37p | 181282 |
24/05/2017 | 113.00p | 113.00p | 110.96p | 111.87p | 13299 |
23/05/2017 | 113.00p | 113.13p | 110.44p | 111.00p | 37320 |
22/05/2017 | 112.00p | 112.75p | 111.42p | 112.00p | 54782 |
19/05/2017 | 108.00p | 111.37p | 108.00p | 111.00p | 95542 |
18/05/2017 | 109.00p | 110.50p | 108.19p | 108.25p | 43805 |
17/05/2017 | 109.50p | 112.50p | 109.50p | 111.75p | 1621 |
16/05/2017 | 112.50p | 112.50p | 109.75p | 110.75p | 26946 |
15/05/2017 | 111.00p | 112.50p | 110.75p | 111.87p | 43725 |
12/05/2017 | 112.25p | 112.50p | 109.75p | 112.37p | 47840 |
11/05/2017 | 109.75p | 112.00p | 109.75p | 110.87p | 56727 |
10/05/2017 | 110.75p | 111.75p | 110.19p | 111.75p | 28173 |
09/05/2017 | 108.50p | 110.25p | 108.50p | 109.63p | 9472 |
08/05/2017 | 109.75p | 110.50p | 107.75p | 109.88p | 43351 |
05/05/2017 | 106.75p | 108.00p | 106.75p | 108.00p | 18470 |
04/05/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 24241 |
03/05/2017 | 107.00p | 107.50p | 106.00p | 106.00p | 28748 |
02/05/2017 | 106.50p | 110.00p | 106.00p | 110.00p | 54452 |
28/04/2017 | 106.75p | 107.40p | 106.50p | 107.25p | 10753 |
27/04/2017 | 106.50p | 107.55p | 106.50p | 106.50p | 6892 |
26/04/2017 | 107.75p | 108.00p | 106.75p | 107.50p | 24393 |
25/04/2017 | 108.00p | 108.00p | 105.79p | 107.12p | 62934 |
24/04/2017 | 107.75p | 110.00p | 106.50p | 107.62p | 32396 |
21/04/2017 | 106.25p | 107.50p | 106.25p | 107.50p | 11150 |
20/04/2017 | 106.25p | 107.50p | 105.00p | 107.00p | 27799 |
19/04/2017 | 106.25p | 107.50p | 106.25p | 106.75p | 16572 |
18/04/2017 | 108.25p | 108.75p | 105.22p | 106.88p | 105241 |
13/04/2017 | 107.75p | 109.50p | 107.25p | 108.50p | 29562 |
12/04/2017 | 107.75p | 110.00p | 107.50p | 109.75p | 74009 |
11/04/2017 | 107.75p | 110.00p | 107.75p | 109.63p | 117928 |
10/04/2017 | 107.50p | 110.25p | 107.50p | 109.00p | 16743 |
07/04/2017 | 110.25p | 110.25p | 108.20p | 109.00p | 40292 |
06/04/2017 | 110.25p | 110.25p | 108.00p | 108.00p | 81630 |
05/04/2017 | 109.25p | 110.75p | 109.00p | 110.75p | 45307 |
04/04/2017 | 110.00p | 112.25p | 109.03p | 110.13p | 82622 |
03/04/2017 | 108.25p | 110.50p | 108.25p | 110.50p | 42004 |
31/03/2017 | 109.75p | 111.00p | 107.90p | 110.50p | 117185 |
30/03/2017 | 110.00p | 110.00p | 109.00p | 109.00p | 73955 |
*Close Price adjusted for both dividends and splits