Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 102.50p | 109.50p | 102.50p | 109.50p | 2889 |
24/10/2018 | 102.50p | 108.55p | 102.50p | 103.50p | 10836 |
23/10/2018 | 107.50p | 107.50p | 100.50p | 107.50p | 23476 |
22/10/2018 | 109.50p | 113.02p | 100.00p | 105.50p | 89830 |
19/10/2018 | 121.50p | 121.50p | 105.50p | 110.50p | 87278 |
18/10/2018 | 116.00p | 118.50p | 115.50p | 118.50p | 6773 |
17/10/2018 | 115.50p | 121.81p | 115.50p | 118.50p | 2566 |
16/10/2018 | 117.50p | 121.00p | 117.50p | 119.75p | 1056 |
15/10/2018 | 115.50p | 121.81p | 115.50p | 118.75p | 7891 |
12/10/2018 | 117.50p | 121.25p | 116.50p | 121.25p | 26056 |
11/10/2018 | 119.50p | 119.50p | 114.00p | 117.25p | 28857 |
10/10/2018 | 122.00p | 122.00p | 116.50p | 120.00p | 18486 |
09/10/2018 | 120.00p | 123.23p | 117.00p | 119.75p | 11701 |
08/10/2018 | 130.00p | 130.00p | 121.00p | 124.75p | 1821 |
05/10/2018 | 128.50p | 129.50p | 124.60p | 127.25p | 27078 |
04/10/2018 | 126.00p | 127.25p | 125.00p | 127.25p | 22448 |
03/10/2018 | 125.50p | 128.50p | 125.00p | 126.75p | 8512 |
02/10/2018 | 121.50p | 125.50p | 120.00p | 123.75p | 3581 |
01/10/2018 | 125.50p | 128.00p | 120.00p | 120.00p | 28246 |
28/09/2018 | 128.00p | 129.50p | 120.50p | 125.00p | 24378 |
27/09/2018 | 129.50p | 131.45p | 128.00p | 128.00p | 29575 |
26/09/2018 | 130.00p | 131.25p | 129.50p | 130.75p | 3868 |
25/09/2018 | 129.50p | 133.50p | 129.00p | 133.50p | 1943 |
24/09/2018 | 130.50p | 135.40p | 129.00p | 133.00p | 29565 |
21/09/2018 | 130.50p | 135.40p | 130.00p | 133.75p | 16041 |
20/09/2018 | 135.50p | 135.50p | 131.49p | 135.00p | 5812 |
19/09/2018 | 130.00p | 136.14p | 130.00p | 135.00p | 14993 |
18/09/2018 | 135.70p | 135.70p | 134.75p | 134.75p | 1964 |
17/09/2018 | 131.05p | 134.75p | 131.05p | 134.75p | 100 |
14/09/2018 | 133.00p | 137.50p | 131.65p | 134.00p | 17572 |
13/09/2018 | 136.50p | 136.50p | 136.25p | 136.25p | 0 |
12/09/2018 | 135.00p | 136.50p | 133.50p | 136.50p | 10807 |
11/09/2018 | 138.00p | 138.00p | 133.72p | 137.50p | 16168 |
10/09/2018 | 133.50p | 137.25p | 133.50p | 137.25p | 14719 |
07/09/2018 | 138.50p | 140.00p | 135.00p | 135.75p | 42426 |
06/09/2018 | 140.00p | 142.00p | 133.50p | 136.75p | 17720 |
05/09/2018 | 140.95p | 143.15p | 140.00p | 140.00p | 9385 |
04/09/2018 | 143.50p | 145.00p | 140.50p | 142.75p | 15917 |
03/09/2018 | 140.50p | 142.75p | 140.50p | 142.75p | 118 |
31/08/2018 | 140.00p | 141.40p | 140.00p | 140.00p | 782 |
30/08/2018 | 141.49p | 145.00p | 141.49p | 145.00p | 2730 |
29/08/2018 | 147.00p | 147.00p | 140.50p | 145.00p | 1735 |
28/08/2018 | 145.50p | 148.59p | 145.00p | 148.25p | 6632 |
24/08/2018 | 149.05p | 149.05p | 145.00p | 145.00p | 600 |
23/08/2018 | 141.40p | 145.00p | 141.40p | 145.00p | 5797 |
22/08/2018 | 141.50p | 145.00p | 141.50p | 145.00p | 2868 |
21/08/2018 | 144.00p | 146.14p | 144.00p | 145.00p | 9981 |
20/08/2018 | 144.67p | 146.75p | 144.39p | 146.75p | 11911 |
17/08/2018 | 144.00p | 150.00p | 144.00p | 145.25p | 39725 |
16/08/2018 | 144.61p | 146.75p | 144.00p | 146.75p | 7529 |
15/08/2018 | 144.00p | 147.00p | 144.00p | 145.75p | 25038 |
14/08/2018 | 144.00p | 146.00p | 144.00p | 144.00p | 61841 |
13/08/2018 | 144.00p | 144.50p | 143.00p | 144.00p | 22382 |
10/08/2018 | 145.00p | 149.34p | 143.21p | 144.50p | 66379 |
09/08/2018 | 144.50p | 148.00p | 143.00p | 144.25p | 85273 |
08/08/2018 | 142.50p | 145.28p | 141.00p | 141.00p | 34669 |
07/08/2018 | 136.00p | 150.00p | 134.00p | 144.50p | 136212 |
06/08/2018 | 135.00p | 139.50p | 133.00p | 133.00p | 61518 |
03/08/2018 | 136.50p | 142.50p | 135.00p | 135.00p | 54742 |
02/08/2018 | 131.50p | 138.05p | 131.28p | 136.25p | 168668 |
01/08/2018 | 124.50p | 127.00p | 123.71p | 125.25p | 34897 |
31/07/2018 | 129.50p | 129.50p | 123.50p | 125.50p | 34979 |
30/07/2018 | 122.50p | 128.72p | 118.41p | 125.75p | 43702 |
27/07/2018 | 121.24p | 122.42p | 116.50p | 120.50p | 14209 |
26/07/2018 | 122.50p | 122.50p | 116.83p | 121.00p | 15500 |
25/07/2018 | 120.00p | 123.00p | 120.00p | 120.75p | 14796 |
24/07/2018 | 125.00p | 128.96p | 120.77p | 123.00p | 36407 |
23/07/2018 | 125.00p | 128.43p | 125.00p | 126.00p | 2625 |
20/07/2018 | 125.07p | 126.50p | 125.00p | 126.50p | 5789 |
19/07/2018 | 125.00p | 127.50p | 125.00p | 126.25p | 13459 |
18/07/2018 | 125.00p | 128.50p | 125.00p | 128.50p | 6021 |
17/07/2018 | 127.90p | 127.90p | 121.83p | 125.75p | 13451 |
16/07/2018 | 122.00p | 128.34p | 120.50p | 123.50p | 12655 |
13/07/2018 | 127.00p | 127.00p | 122.00p | 124.50p | 10963 |
12/07/2018 | 120.50p | 128.34p | 120.50p | 124.25p | 43522 |
11/07/2018 | 128.00p | 128.00p | 120.66p | 124.25p | 8795 |
10/07/2018 | 126.00p | 128.36p | 121.50p | 125.00p | 24206 |
09/07/2018 | 124.00p | 126.00p | 121.90p | 123.25p | 26813 |
06/07/2018 | 124.50p | 124.50p | 115.68p | 122.50p | 47643 |
05/07/2018 | 121.50p | 121.66p | 118.00p | 118.00p | 1294 |
04/07/2018 | 120.00p | 120.94p | 118.04p | 120.50p | 7822 |
03/07/2018 | 116.50p | 119.48p | 112.85p | 118.00p | 24619 |
02/07/2018 | 115.00p | 119.41p | 113.58p | 118.50p | 168021 |
29/06/2018 | 121.00p | 122.00p | 115.00p | 116.50p | 72154 |
28/06/2018 | 123.37p | 123.77p | 122.75p | 122.75p | 5752 |
27/06/2018 | 121.00p | 123.52p | 121.00p | 122.75p | 6600 |
26/06/2018 | 120.00p | 124.50p | 120.00p | 120.00p | 62500 |
25/06/2018 | 119.50p | 124.50p | 119.00p | 121.25p | 30734 |
22/06/2018 | 123.50p | 134.00p | 119.50p | 119.50p | 251143 |
21/06/2018 | 126.50p | 134.00p | 116.07p | 117.75p | 30433 |
20/06/2018 | 125.50p | 132.06p | 125.50p | 128.00p | 10232 |
19/06/2018 | 126.00p | 134.38p | 125.64p | 130.75p | 72569 |
18/06/2018 | 130.00p | 134.00p | 126.00p | 130.25p | 15889 |
15/06/2018 | 140.00p | 140.40p | 130.00p | 135.50p | 17452 |
14/06/2018 | 140.50p | 146.39p | 139.00p | 142.50p | 24959 |
13/06/2018 | 145.00p | 149.70p | 140.47p | 144.75p | 4603 |
12/06/2018 | 145.00p | 149.22p | 145.00p | 146.75p | 2602 |
11/06/2018 | 150.00p | 155.62p | 145.00p | 145.00p | 36682 |
08/06/2018 | 156.50p | 157.05p | 150.00p | 150.00p | 42405 |
07/06/2018 | 154.50p | 158.00p | 148.50p | 156.00p | 36820 |
06/06/2018 | 155.50p | 159.88p | 154.00p | 154.00p | 23692 |
05/06/2018 | 160.00p | 161.00p | 157.34p | 158.25p | 8841 |
04/06/2018 | 163.00p | 163.00p | 158.13p | 161.00p | 11494 |
01/06/2018 | 163.50p | 164.00p | 157.00p | 158.00p | 15213 |
31/05/2018 | 159.50p | 163.50p | 153.50p | 159.00p | 46741 |
30/05/2018 | 132.50p | 157.04p | 132.50p | 155.00p | 97550 |
29/05/2018 | 125.50p | 131.50p | 125.13p | 129.50p | 19946 |
25/05/2018 | 126.00p | 132.00p | 125.30p | 128.50p | 55087 |
24/05/2018 | 127.00p | 127.50p | 125.00p | 125.75p | 50750 |
23/05/2018 | 128.00p | 129.65p | 126.35p | 127.75p | 24198 |
22/05/2018 | 129.50p | 131.50p | 128.00p | 129.25p | 39035 |
21/05/2018 | 129.50p | 130.00p | 126.35p | 128.50p | 19287 |
18/05/2018 | 130.00p | 134.00p | 122.00p | 130.00p | 121633 |
17/05/2018 | 141.50p | 141.50p | 130.00p | 134.75p | 20843 |
16/05/2018 | 141.50p | 141.50p | 137.00p | 137.00p | 14291 |
15/05/2018 | 136.00p | 139.00p | 133.93p | 136.75p | 40925 |
14/05/2018 | 137.00p | 137.50p | 133.62p | 136.25p | 57930 |
11/05/2018 | 138.00p | 139.00p | 133.06p | 134.75p | 12462 |
10/05/2018 | 139.50p | 139.50p | 132.50p | 133.75p | 103447 |
09/05/2018 | 135.50p | 139.04p | 130.50p | 138.50p | 56325 |
08/05/2018 | 135.00p | 138.50p | 130.50p | 135.00p | 289333 |
04/05/2018 | 135.00p | 138.00p | 130.05p | 135.00p | 56842 |
03/05/2018 | 138.00p | 142.10p | 135.19p | 139.75p | 5937 |
02/05/2018 | 139.50p | 140.50p | 135.00p | 137.50p | 41515 |
01/05/2018 | 137.00p | 143.00p | 135.96p | 140.75p | 26228 |
30/04/2018 | 145.00p | 148.33p | 138.00p | 140.00p | 100589 |
27/04/2018 | 145.50p | 151.50p | 142.00p | 145.75p | 128855 |
26/04/2018 | 151.50p | 155.00p | 148.50p | 148.50p | 126025 |
25/04/2018 | 153.00p | 157.38p | 151.40p | 153.00p | 12204 |
24/04/2018 | 155.50p | 160.89p | 145.50p | 155.50p | 66880 |
23/04/2018 | 161.00p | 164.18p | 156.06p | 157.75p | 46677 |
20/04/2018 | 165.00p | 165.00p | 155.81p | 161.00p | 40400 |
19/04/2018 | 150.00p | 167.94p | 140.00p | 163.00p | 186462 |
18/04/2018 | 193.00p | 193.00p | 180.50p | 193.00p | 15880 |
17/04/2018 | 182.70p | 187.50p | 178.30p | 187.50p | 11162 |
16/04/2018 | 183.00p | 183.00p | 179.50p | 183.00p | 6717 |
13/04/2018 | 179.16p | 182.75p | 179.00p | 182.75p | 13678 |
12/04/2018 | 182.00p | 182.00p | 175.74p | 181.25p | 40560 |
11/04/2018 | 184.50p | 184.50p | 177.00p | 181.75p | 20168 |
10/04/2018 | 181.13p | 184.50p | 179.76p | 181.50p | 4668 |
09/04/2018 | 179.20p | 184.50p | 176.50p | 181.75p | 9010 |
06/04/2018 | 175.50p | 175.50p | 175.00p | 175.00p | 17272 |
05/04/2018 | 180.00p | 187.00p | 172.00p | 176.00p | 126959 |
04/04/2018 | 187.50p | 189.51p | 180.50p | 186.00p | 25164 |
03/04/2018 | 195.00p | 199.00p | 190.16p | 193.50p | 22576 |
29/03/2018 | 195.50p | 197.50p | 190.50p | 197.50p | 7554 |
28/03/2018 | 195.50p | 201.00p | 190.00p | 197.00p | 15255 |
27/03/2018 | 210.00p | 210.00p | 195.50p | 201.00p | 13118 |
26/03/2018 | 210.00p | 217.00p | 200.00p | 202.00p | 20619 |
23/03/2018 | 209.82p | 209.82p | 200.00p | 205.00p | 15566 |
22/03/2018 | 210.00p | 213.00p | 202.00p | 210.00p | 32997 |
21/03/2018 | 213.00p | 213.00p | 201.00p | 209.50p | 9495 |
20/03/2018 | 210.00p | 218.00p | 205.00p | 205.00p | 1929 |
19/03/2018 | 211.00p | 220.00p | 210.80p | 213.00p | 11572 |
16/03/2018 | 211.00p | 222.00p | 210.22p | 216.00p | 11720 |
15/03/2018 | 214.40p | 220.00p | 211.00p | 219.50p | 2886 |
14/03/2018 | 212.00p | 221.94p | 212.00p | 219.50p | 12168 |
13/03/2018 | 228.00p | 228.00p | 211.00p | 228.00p | 52265 |
12/03/2018 | 218.00p | 222.00p | 215.00p | 218.00p | 13098 |
09/03/2018 | 211.00p | 220.00p | 211.00p | 216.00p | 36623 |
08/03/2018 | 224.00p | 226.27p | 216.18p | 222.00p | 28506 |
07/03/2018 | 224.00p | 231.40p | 218.00p | 222.50p | 19642 |
06/03/2018 | 224.00p | 233.74p | 206.26p | 227.50p | 4890 |
05/03/2018 | 212.00p | 215.75p | 208.79p | 212.50p | 7396 |
02/03/2018 | 217.00p | 222.40p | 211.26p | 217.50p | 5529 |
01/03/2018 | 215.00p | 234.00p | 204.90p | 222.50p | 21213 |
28/02/2018 | 215.00p | 215.00p | 204.90p | 212.50p | 6235 |
27/02/2018 | 212.00p | 214.00p | 205.00p | 212.50p | 20524 |
26/02/2018 | 207.00p | 211.00p | 200.00p | 211.00p | 24114 |
23/02/2018 | 200.00p | 213.00p | 190.00p | 207.50p | 26168 |
22/02/2018 | 205.85p | 205.85p | 202.00p | 204.50p | 256336 |
21/02/2018 | 200.20p | 208.50p | 200.20p | 208.50p | 59616 |
20/02/2018 | 220.00p | 220.00p | 200.00p | 206.00p | 14164 |
19/02/2018 | 207.00p | 215.00p | 207.00p | 215.00p | 31258 |
16/02/2018 | 202.00p | 207.00p | 195.50p | 207.00p | 37768 |
15/02/2018 | 202.00p | 207.50p | 192.00p | 207.50p | 59155 |
14/02/2018 | 203.00p | 208.88p | 195.00p | 206.00p | 41893 |
13/02/2018 | 200.00p | 207.00p | 195.00p | 207.00p | 104437 |
12/02/2018 | 198.00p | 203.50p | 191.35p | 203.50p | 21519 |
09/02/2018 | 201.00p | 204.40p | 192.37p | 201.00p | 120880 |
08/02/2018 | 210.00p | 216.40p | 195.00p | 206.00p | 934824 |
07/02/2018 | 255.00p | 263.00p | 205.00p | 213.00p | 460180 |
06/02/2018 | 243.00p | 252.20p | 237.43p | 250.00p | 22517 |
05/02/2018 | 267.00p | 267.00p | 247.11p | 247.50p | 19361 |
02/02/2018 | 264.00p | 267.50p | 260.00p | 267.50p | 6260 |
01/02/2018 | 270.00p | 278.00p | 255.00p | 275.00p | 21257 |
31/01/2018 | 255.00p | 272.27p | 255.00p | 270.50p | 39330 |
30/01/2018 | 265.00p | 273.00p | 262.00p | 270.50p | 6794 |
29/01/2018 | 270.00p | 274.00p | 265.00p | 267.00p | 13758 |
26/01/2018 | 270.00p | 276.66p | 260.00p | 260.00p | 26692 |
25/01/2018 | 279.00p | 280.00p | 269.68p | 277.00p | 7987 |
24/01/2018 | 262.00p | 272.00p | 262.00p | 268.50p | 17642 |
23/01/2018 | 275.00p | 278.62p | 261.00p | 267.00p | 18513 |
22/01/2018 | 280.00p | 280.00p | 261.00p | 268.00p | 21145 |
19/01/2018 | 265.00p | 285.00p | 251.13p | 275.00p | 58032 |
18/01/2018 | 263.00p | 265.00p | 252.00p | 252.00p | 43473 |
17/01/2018 | 252.00p | 272.00p | 252.00p | 263.00p | 125984 |
16/01/2018 | 267.00p | 273.00p | 223.00p | 245.00p | 112625 |
15/01/2018 | 281.00p | 282.00p | 269.00p | 270.00p | 40640 |
12/01/2018 | 286.00p | 290.00p | 280.90p | 290.00p | 12120 |
*Close Price adjusted for both dividends and splits