Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 190.50p | 191.55p | 179.00p | 183.50p | 69328 |
02/02/2018 | 192.00p | 195.59p | 186.54p | 194.50p | 486162 |
01/02/2018 | 189.50p | 192.01p | 188.64p | 190.25p | 39550 |
31/01/2018 | 185.00p | 187.53p | 183.84p | 185.25p | 28706 |
30/01/2018 | 181.00p | 188.00p | 181.00p | 185.75p | 40273 |
29/01/2018 | 175.00p | 187.00p | 175.00p | 186.50p | 74519 |
26/01/2018 | 179.73p | 179.75p | 174.00p | 177.25p | 41522 |
25/01/2018 | 170.50p | 180.00p | 170.50p | 177.75p | 32991 |
24/01/2018 | 175.00p | 178.80p | 170.00p | 173.25p | 65646 |
23/01/2018 | 183.00p | 183.95p | 175.84p | 177.25p | 42863 |
22/01/2018 | 183.50p | 183.50p | 182.00p | 183.00p | 6359 |
19/01/2018 | 182.50p | 183.06p | 177.00p | 182.00p | 42202 |
18/01/2018 | 182.00p | 182.00p | 180.13p | 181.25p | 3155 |
17/01/2018 | 180.50p | 182.80p | 177.54p | 181.00p | 32562 |
16/01/2018 | 185.00p | 186.90p | 180.50p | 180.50p | 27492 |
15/01/2018 | 185.00p | 185.62p | 182.30p | 184.50p | 24835 |
12/01/2018 | 185.69p | 188.50p | 185.48p | 186.50p | 9055 |
11/01/2018 | 189.00p | 189.00p | 185.55p | 187.50p | 15084 |
10/01/2018 | 189.00p | 190.00p | 187.48p | 187.50p | 23601 |
09/01/2018 | 188.00p | 189.60p | 185.61p | 187.50p | 31519 |
08/01/2018 | 189.50p | 189.50p | 187.50p | 187.50p | 6167 |
05/01/2018 | 183.00p | 196.00p | 183.00p | 189.00p | 143497 |
04/01/2018 | 180.00p | 190.70p | 179.72p | 187.50p | 99561 |
03/01/2018 | 179.50p | 179.72p | 172.36p | 176.25p | 44588 |
02/01/2018 | 169.50p | 178.00p | 166.10p | 174.25p | 54654 |
29/12/2017 | 170.00p | 170.00p | 166.50p | 166.50p | 1595 |
28/12/2017 | 166.50p | 167.00p | 164.45p | 165.25p | 12810 |
27/12/2017 | 166.44p | 166.44p | 164.13p | 165.13p | 5494 |
22/12/2017 | 161.07p | 165.50p | 161.07p | 164.75p | 2002 |
21/12/2017 | 163.00p | 166.75p | 162.31p | 163.63p | 16787 |
20/12/2017 | 159.75p | 161.75p | 156.54p | 161.00p | 22429 |
19/12/2017 | 163.00p | 165.15p | 156.54p | 159.50p | 45770 |
18/12/2017 | 165.25p | 168.00p | 159.55p | 165.00p | 89755 |
15/12/2017 | 167.25p | 169.00p | 166.25p | 167.62p | 11687 |
14/12/2017 | 165.25p | 171.10p | 165.25p | 165.25p | 13378 |
13/12/2017 | 165.34p | 171.25p | 165.34p | 170.75p | 3296 |
12/12/2017 | 165.34p | 172.96p | 165.34p | 170.88p | 5950 |
11/12/2017 | 168.25p | 174.50p | 165.25p | 169.62p | 16564 |
08/12/2017 | 169.25p | 169.81p | 168.62p | 168.62p | 2529 |
07/12/2017 | 170.75p | 170.78p | 168.11p | 170.75p | 11039 |
06/12/2017 | 172.00p | 172.50p | 170.11p | 172.50p | 5486 |
05/12/2017 | 169.00p | 172.45p | 169.00p | 171.25p | 19149 |
04/12/2017 | 180.00p | 180.00p | 166.16p | 167.00p | 28036 |
01/12/2017 | 176.32p | 176.32p | 174.05p | 175.50p | 7227 |
30/11/2017 | 176.00p | 176.00p | 173.00p | 176.00p | 29471 |
29/11/2017 | 175.00p | 175.90p | 174.02p | 175.00p | 11717 |
28/11/2017 | 174.00p | 175.56p | 173.30p | 174.50p | 9734 |
27/11/2017 | 174.00p | 176.00p | 173.22p | 173.63p | 10666 |
24/11/2017 | 173.00p | 173.63p | 173.00p | 173.63p | 711 |
23/11/2017 | 176.50p | 176.50p | 173.00p | 173.50p | 2612 |
22/11/2017 | 174.00p | 177.74p | 171.25p | 174.50p | 20293 |
21/11/2017 | 174.00p | 178.00p | 171.38p | 175.25p | 25225 |
20/11/2017 | 174.75p | 175.00p | 166.50p | 170.00p | 18797 |
17/11/2017 | 171.75p | 174.74p | 165.68p | 172.75p | 41460 |
16/11/2017 | 168.00p | 173.50p | 170.24p | 172.38p | 24472 |
15/11/2017 | 168.00p | 171.88p | 167.38p | 171.88p | 6211 |
14/11/2017 | 168.00p | 172.00p | 167.25p | 170.88p | 36561 |
13/11/2017 | 180.00p | 180.00p | 165.00p | 170.12p | 82560 |
10/11/2017 | 176.00p | 180.00p | 172.25p | 180.00p | 19051 |
09/11/2017 | 174.00p | 175.92p | 174.00p | 174.50p | 8270 |
08/11/2017 | 174.00p | 178.06p | 175.63p | 175.75p | 2677 |
07/11/2017 | 174.00p | 179.33p | 172.22p | 176.50p | 106848 |
06/11/2017 | 172.75p | 174.45p | 171.25p | 171.88p | 79069 |
03/11/2017 | 172.50p | 172.50p | 166.53p | 170.75p | 71581 |
02/11/2017 | 174.25p | 175.00p | 165.86p | 167.38p | 152985 |
01/11/2017 | 181.75p | 178.29p | 173.00p | 176.87p | 65308 |
31/10/2017 | 181.75p | 180.00p | 174.00p | 175.63p | 104541 |
30/10/2017 | 181.75p | 181.75p | 173.12p | 175.50p | 135935 |
27/10/2017 | 178.00p | 178.55p | 176.62p | 177.63p | 114288 |
26/10/2017 | 176.75p | 181.23p | 176.14p | 177.75p | 35244 |
25/10/2017 | 179.00p | 181.84p | 174.92p | 177.00p | 58154 |
24/10/2017 | 180.00p | 181.04p | 176.78p | 179.00p | 167208 |
23/10/2017 | 166.00p | 180.28p | 163.25p | 175.00p | 252128 |
20/10/2017 | 165.00p | 165.35p | 162.30p | 164.87p | 42152 |
19/10/2017 | 165.25p | 165.88p | 164.75p | 165.88p | 28857 |
18/10/2017 | 166.00p | 166.34p | 164.75p | 165.63p | 27879 |
17/10/2017 | 167.75p | 168.75p | 165.00p | 166.00p | 149771 |
16/10/2017 | 166.75p | 167.50p | 157.91p | 166.88p | 89215 |
13/10/2017 | 160.00p | 160.00p | 158.00p | 158.50p | 71977 |
12/10/2017 | 164.50p | 166.00p | 159.00p | 159.00p | 42036 |
11/10/2017 | 156.25p | 163.00p | 156.25p | 158.50p | 28714 |
10/10/2017 | 155.00p | 155.00p | 151.63p | 151.63p | 2304 |
09/10/2017 | 148.50p | 153.00p | 148.25p | 149.00p | 11028 |
06/10/2017 | 148.00p | 151.00p | 145.50p | 148.75p | 33850 |
05/10/2017 | 145.00p | 147.63p | 144.00p | 147.63p | 41266 |
04/10/2017 | 145.00p | 147.38p | 146.88p | 146.88p | 10080 |
03/10/2017 | 145.00p | 147.38p | 144.00p | 147.38p | 6799 |
02/10/2017 | 146.00p | 148.00p | 144.50p | 144.50p | 10525 |
29/09/2017 | 149.00p | 149.00p | 146.25p | 146.25p | 2775 |
28/09/2017 | 150.00p | 151.50p | 150.00p | 150.00p | 5547 |
27/09/2017 | 150.00p | 151.50p | 149.00p | 151.50p | 9427 |
26/09/2017 | 151.50p | 152.00p | 150.00p | 152.00p | 8680 |
25/09/2017 | 152.25p | 152.25p | 151.00p | 151.50p | 8345 |
22/09/2017 | 147.50p | 154.00p | 147.50p | 152.00p | 20123 |
21/09/2017 | 138.00p | 145.00p | 138.00p | 144.38p | 15180 |
20/09/2017 | 128.75p | 137.25p | 137.00p | 137.25p | 64 |
19/09/2017 | 128.75p | 138.50p | 128.00p | 137.00p | 15020 |
18/09/2017 | 136.25p | 136.25p | 125.00p | 134.00p | 69831 |
15/09/2017 | 136.00p | 137.50p | 136.00p | 136.25p | 30406 |
14/09/2017 | 135.75p | 135.75p | 135.50p | 135.50p | 1481 |
13/09/2017 | 139.75p | 139.75p | 136.75p | 137.75p | 15745 |
12/09/2017 | 135.25p | 137.00p | 134.00p | 136.50p | 68073 |
11/09/2017 | 137.25p | 138.50p | 137.25p | 138.50p | 1500 |
08/09/2017 | 136.25p | 137.75p | 136.00p | 137.75p | 15099 |
07/09/2017 | 139.00p | 139.00p | 138.50p | 138.50p | 1645 |
06/09/2017 | 141.00p | 141.00p | 140.75p | 140.75p | 10000 |
05/09/2017 | 138.00p | 140.00p | 137.50p | 140.00p | 26475 |
04/09/2017 | 138.00p | 137.50p | 137.00p | 137.50p | 19123 |
01/09/2017 | 138.00p | 138.00p | 137.00p | 137.00p | 16500 |
31/08/2017 | 135.00p | 137.50p | 137.00p | 137.00p | 5369 |
30/08/2017 | 135.00p | 137.50p | 137.50p | 137.50p | 52282 |
29/08/2017 | 135.00p | 137.50p | 135.00p | 137.50p | 1587 |
25/08/2017 | 138.00p | 139.00p | 137.75p | 137.75p | 15233 |
24/08/2017 | 138.00p | 139.00p | 138.00p | 139.00p | 850 |
23/08/2017 | 139.00p | 137.50p | 137.50p | 137.50p | 7939 |
22/08/2017 | 139.00p | 139.50p | 137.50p | 137.50p | 11760 |
21/08/2017 | 140.25p | 137.50p | 137.13p | 137.13p | 24446 |
18/08/2017 | 140.25p | 140.25p | 137.50p | 137.50p | 1072 |
17/08/2017 | 138.00p | 138.00p | 137.63p | 137.63p | 20700 |
16/08/2017 | 135.25p | 139.00p | 135.00p | 139.00p | 1400 |
15/08/2017 | 137.00p | 138.25p | 138.13p | 138.25p | 4869 |
14/08/2017 | 137.00p | 138.37p | 138.13p | 138.13p | 20030 |
11/08/2017 | 137.00p | 138.37p | 137.87p | 138.37p | 4457 |
10/08/2017 | 137.00p | 137.87p | 135.25p | 137.87p | 10146 |
09/08/2017 | 135.25p | 138.25p | 135.25p | 138.25p | 1 |
08/08/2017 | 141.00p | 141.00p | 138.25p | 138.50p | 18908 |
07/08/2017 | 140.00p | 141.00p | 140.00p | 141.00p | 8049 |
04/08/2017 | 140.00p | 138.25p | 137.37p | 137.37p | 10880 |
03/08/2017 | 140.00p | 140.00p | 138.25p | 138.25p | 10000 |
02/08/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 6095 |
01/08/2017 | 139.75p | 139.75p | 136.13p | 136.13p | 2800 |
31/07/2017 | 140.00p | 140.00p | 137.50p | 137.50p | 12825 |
28/07/2017 | 139.75p | 140.00p | 138.13p | 138.13p | 19076 |
27/07/2017 | 140.00p | 138.00p | 137.50p | 138.00p | 2595 |
26/07/2017 | 140.00p | 137.50p | 137.50p | 137.50p | 8115 |
25/07/2017 | 140.00p | 138.50p | 137.50p | 137.50p | 19492 |
24/07/2017 | 140.00p | 138.50p | 138.37p | 138.50p | 1358 |
21/07/2017 | 140.00p | 140.00p | 138.37p | 138.37p | 22000 |
20/07/2017 | 141.50p | 139.63p | 138.87p | 138.87p | 39214 |
19/07/2017 | 141.50p | 141.50p | 139.63p | 139.63p | 12321 |
18/07/2017 | 140.25p | 144.50p | 140.25p | 142.38p | 3970 |
17/07/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 350 |
14/07/2017 | 142.00p | 141.50p | 136.00p | 141.50p | 20309 |
13/07/2017 | 142.00p | 142.00p | 135.00p | 136.00p | 30921 |
12/07/2017 | 141.00p | 143.25p | 142.62p | 142.62p | 4010 |
11/07/2017 | 141.00p | 145.00p | 140.50p | 143.25p | 7100 |
10/07/2017 | 145.00p | 145.00p | 143.00p | 143.00p | 1337 |
07/07/2017 | 140.00p | 140.25p | 140.25p | 140.25p | 5000 |
06/07/2017 | 140.00p | 140.25p | 140.25p | 140.25p | 22461 |
05/07/2017 | 140.00p | 140.25p | 140.00p | 140.25p | 1557 |
04/07/2017 | 140.00p | 143.25p | 142.50p | 143.25p | 61257 |
03/07/2017 | 140.00p | 142.50p | 140.00p | 142.50p | 307 |
30/06/2017 | 140.00p | 142.38p | 141.00p | 142.38p | 32280 |
29/06/2017 | 140.00p | 141.00p | 140.00p | 141.00p | 800 |
28/06/2017 | 140.50p | 141.00p | 140.50p | 141.00p | 3000 |
27/06/2017 | 142.00p | 141.25p | 140.50p | 141.25p | 32629 |
26/06/2017 | 142.00p | 144.50p | 140.50p | 140.50p | 12655 |
23/06/2017 | 140.00p | 142.00p | 138.00p | 139.87p | 45962 |
22/06/2017 | 134.00p | 136.00p | 134.00p | 136.00p | 20000 |
21/06/2017 | 140.00p | 140.00p | 137.25p | 137.25p | 0 |
20/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 3621 |
19/06/2017 | 141.75p | 141.75p | 139.50p | 139.50p | 2428 |
16/06/2017 | 134.33p | 141.00p | 134.33p | 137.13p | 18917 |
15/06/2017 | 135.00p | 138.39p | 135.00p | 137.50p | 39259 |
14/06/2017 | 136.50p | 138.37p | 132.55p | 133.62p | 44575 |
13/06/2017 | 141.00p | 141.00p | 136.50p | 138.25p | 9060 |
12/06/2017 | 138.00p | 141.06p | 137.25p | 138.50p | 16180 |
09/06/2017 | 142.50p | 142.50p | 139.93p | 141.62p | 31895 |
08/06/2017 | 140.00p | 141.62p | 138.01p | 141.62p | 42555 |
07/06/2017 | 137.50p | 139.01p | 136.44p | 137.50p | 60220 |
06/06/2017 | 135.25p | 139.00p | 135.05p | 137.50p | 93816 |
05/06/2017 | 141.75p | 145.19p | 135.12p | 137.63p | 60006 |
02/06/2017 | 142.04p | 144.00p | 141.85p | 144.00p | 32702 |
01/06/2017 | 144.07p | 144.53p | 142.15p | 143.25p | 18347 |
31/05/2017 | 145.50p | 146.04p | 143.45p | 144.25p | 17219 |
30/05/2017 | 143.25p | 150.75p | 143.10p | 147.87p | 48056 |
26/05/2017 | 143.59p | 148.50p | 143.25p | 147.87p | 28941 |
25/05/2017 | 149.00p | 150.44p | 143.59p | 147.75p | 34463 |
24/05/2017 | 145.00p | 148.36p | 144.25p | 146.88p | 29331 |
23/05/2017 | 150.00p | 150.00p | 145.46p | 147.38p | 14503 |
22/05/2017 | 151.13p | 151.13p | 145.50p | 147.50p | 18548 |
19/05/2017 | 152.75p | 153.00p | 147.25p | 149.50p | 20475 |
18/05/2017 | 149.75p | 151.50p | 147.79p | 149.87p | 29768 |
17/05/2017 | 148.25p | 152.07p | 148.25p | 149.50p | 34463 |
16/05/2017 | 152.00p | 154.00p | 150.00p | 150.37p | 30667 |
15/05/2017 | 154.90p | 157.23p | 154.12p | 154.12p | 67244 |
12/05/2017 | 154.90p | 154.90p | 153.50p | 153.50p | 4330 |
11/05/2017 | 155.00p | 155.00p | 151.00p | 153.50p | 24952 |
10/05/2017 | 156.00p | 156.00p | 150.57p | 154.12p | 40451 |
09/05/2017 | 156.00p | 156.30p | 150.33p | 154.50p | 34790 |
08/05/2017 | 150.33p | 156.30p | 150.33p | 155.25p | 21449 |
05/05/2017 | 155.78p | 156.30p | 150.34p | 154.00p | 24120 |
04/05/2017 | 154.50p | 156.23p | 150.29p | 155.50p | 6440 |
03/05/2017 | 155.00p | 156.00p | 150.30p | 152.00p | 97011 |
02/05/2017 | 153.01p | 155.77p | 151.30p | 153.50p | 72136 |
28/04/2017 | 154.50p | 155.98p | 151.50p | 152.75p | 24128 |
27/04/2017 | 154.06p | 154.74p | 152.06p | 153.50p | 15199 |
26/04/2017 | 154.06p | 155.12p | 152.25p | 153.50p | 11124 |
25/04/2017 | 155.60p | 155.60p | 151.00p | 155.00p | 44441 |
24/04/2017 | 154.50p | 157.00p | 152.00p | 155.50p | 116399 |
*Close Price adjusted for both dividends and splits