Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 105.50p | 105.90p | 103.00p | 103.00p | 33927 |
22/10/2018 | 108.00p | 108.50p | 105.00p | 105.50p | 60139 |
19/10/2018 | 109.00p | 109.00p | 107.00p | 108.00p | 112041 |
18/10/2018 | 106.50p | 112.00p | 106.50p | 110.00p | 165460 |
17/10/2018 | 103.00p | 107.00p | 103.00p | 106.50p | 81661 |
16/10/2018 | 98.50p | 105.00p | 98.00p | 103.00p | 111995 |
15/10/2018 | 102.50p | 102.90p | 97.00p | 98.50p | 70892 |
12/10/2018 | 102.50p | 106.45p | 101.75p | 102.50p | 92121 |
11/10/2018 | 104.00p | 104.00p | 97.88p | 100.50p | 235558 |
10/10/2018 | 113.50p | 114.75p | 105.00p | 106.00p | 278305 |
09/10/2018 | 113.50p | 115.00p | 109.00p | 113.50p | 285950 |
08/10/2018 | 115.50p | 116.00p | 112.28p | 113.50p | 143293 |
05/10/2018 | 113.50p | 118.00p | 113.30p | 116.00p | 193999 |
04/10/2018 | 110.50p | 117.00p | 110.10p | 113.50p | 315233 |
03/10/2018 | 104.00p | 110.10p | 101.00p | 110.00p | 299464 |
02/10/2018 | 102.50p | 108.00p | 102.00p | 104.00p | 172543 |
01/10/2018 | 90.50p | 105.00p | 90.25p | 105.00p | 593865 |
28/09/2018 | 85.50p | 92.50p | 85.40p | 90.50p | 428925 |
27/09/2018 | 88.50p | 88.50p | 85.00p | 85.50p | 320621 |
26/09/2018 | 90.50p | 90.90p | 88.00p | 88.50p | 83411 |
25/09/2018 | 93.00p | 93.73p | 90.00p | 91.00p | 174216 |
24/09/2018 | 91.50p | 94.70p | 91.50p | 93.00p | 236164 |
21/09/2018 | 88.00p | 97.00p | 88.00p | 91.50p | 1056672 |
20/09/2018 | 94.50p | 94.50p | 85.55p | 88.00p | 665443 |
19/09/2018 | 98.00p | 98.00p | 94.50p | 94.50p | 100395 |
18/09/2018 | 97.00p | 98.00p | 96.00p | 98.00p | 120732 |
17/09/2018 | 101.50p | 101.85p | 95.15p | 97.00p | 432501 |
14/09/2018 | 102.50p | 102.50p | 101.00p | 101.50p | 153225 |
13/09/2018 | 103.50p | 105.00p | 100.85p | 103.00p | 200951 |
12/09/2018 | 104.00p | 105.00p | 102.00p | 103.50p | 159989 |
11/09/2018 | 101.25p | 104.72p | 101.25p | 104.00p | 74890 |
10/09/2018 | 104.50p | 105.90p | 98.00p | 101.25p | 472086 |
07/09/2018 | 103.50p | 108.00p | 101.00p | 103.00p | 305969 |
06/09/2018 | 103.00p | 106.00p | 100.00p | 103.50p | 912613 |
05/09/2018 | 106.50p | 108.00p | 102.20p | 105.00p | 264367 |
04/09/2018 | 106.50p | 108.00p | 105.50p | 107.00p | 112713 |
03/09/2018 | 106.00p | 108.00p | 105.50p | 106.50p | 168932 |
31/08/2018 | 107.50p | 108.00p | 104.06p | 106.00p | 126639 |
30/08/2018 | 107.50p | 108.00p | 107.00p | 107.50p | 96055 |
29/08/2018 | 108.00p | 109.00p | 107.00p | 108.00p | 68078 |
28/08/2018 | 111.00p | 112.00p | 107.09p | 108.00p | 250386 |
24/08/2018 | 110.50p | 112.00p | 109.75p | 111.25p | 57774 |
23/08/2018 | 108.25p | 112.00p | 107.62p | 110.50p | 212852 |
22/08/2018 | 110.00p | 111.00p | 107.00p | 108.00p | 336013 |
21/08/2018 | 111.50p | 113.00p | 109.00p | 110.00p | 177485 |
20/08/2018 | 114.50p | 115.50p | 110.30p | 111.00p | 97027 |
17/08/2018 | 109.00p | 116.00p | 107.75p | 114.50p | 494517 |
16/08/2018 | 112.25p | 112.50p | 107.05p | 109.00p | 834930 |
15/08/2018 | 116.00p | 117.00p | 111.50p | 112.25p | 963637 |
14/08/2018 | 124.00p | 125.00p | 117.10p | 117.75p | 569879 |
13/08/2018 | 125.00p | 126.00p | 123.10p | 124.00p | 261202 |
10/08/2018 | 125.50p | 127.00p | 124.20p | 125.00p | 106015 |
09/08/2018 | 124.00p | 127.00p | 124.00p | 125.50p | 163765 |
08/08/2018 | 123.00p | 126.00p | 122.50p | 124.00p | 89972 |
07/08/2018 | 139.00p | 139.00p | 119.20p | 123.00p | 933513 |
06/08/2018 | 142.00p | 143.50p | 140.00p | 142.00p | 65115 |
03/08/2018 | 140.50p | 142.00p | 140.00p | 142.00p | 72882 |
02/08/2018 | 143.00p | 145.00p | 140.00p | 140.50p | 81878 |
01/08/2018 | 143.50p | 145.00p | 140.00p | 140.00p | 55721 |
31/07/2018 | 143.50p | 145.00p | 142.00p | 144.00p | 27285 |
30/07/2018 | 144.00p | 145.00p | 143.00p | 143.50p | 63801 |
27/07/2018 | 144.00p | 145.00p | 143.00p | 144.00p | 75070 |
26/07/2018 | 144.50p | 145.75p | 143.00p | 144.00p | 60801 |
25/07/2018 | 145.50p | 147.00p | 143.00p | 144.50p | 66177 |
24/07/2018 | 145.50p | 146.75p | 144.00p | 145.50p | 142672 |
23/07/2018 | 144.00p | 146.25p | 142.03p | 145.00p | 128547 |
20/07/2018 | 139.50p | 145.42p | 138.50p | 144.00p | 75380 |
19/07/2018 | 141.50p | 142.00p | 138.00p | 140.00p | 165197 |
18/07/2018 | 141.50p | 145.00p | 140.00p | 140.00p | 64565 |
17/07/2018 | 141.50p | 144.75p | 140.40p | 141.50p | 57702 |
16/07/2018 | 142.00p | 146.50p | 142.00p | 143.00p | 579138 |
13/07/2018 | 141.50p | 144.00p | 141.00p | 142.00p | 100016 |
12/07/2018 | 148.00p | 148.00p | 140.00p | 141.50p | 613917 |
11/07/2018 | 131.00p | 151.00p | 127.08p | 146.50p | 2109097 |
10/07/2018 | 126.50p | 132.00p | 125.00p | 131.00p | 206402 |
09/07/2018 | 125.50p | 127.70p | 125.00p | 126.50p | 209188 |
06/07/2018 | 126.00p | 127.00p | 125.00p | 125.50p | 115222 |
05/07/2018 | 126.00p | 127.94p | 125.00p | 126.00p | 239045 |
04/07/2018 | 129.00p | 130.00p | 123.04p | 126.00p | 415835 |
03/07/2018 | 133.00p | 134.50p | 125.06p | 129.00p | 337026 |
02/07/2018 | 131.50p | 135.00p | 131.00p | 133.00p | 210994 |
29/06/2018 | 124.00p | 133.00p | 120.03p | 131.50p | 674016 |
28/06/2018 | 137.50p | 137.50p | 122.50p | 124.00p | 831447 |
27/06/2018 | 146.50p | 146.50p | 128.50p | 137.00p | 581444 |
26/06/2018 | 148.00p | 148.25p | 145.00p | 148.00p | 86295 |
25/06/2018 | 146.50p | 149.96p | 145.84p | 148.00p | 173069 |
22/06/2018 | 150.00p | 150.00p | 143.00p | 147.50p | 411660 |
21/06/2018 | 150.00p | 151.90p | 149.00p | 150.00p | 200342 |
20/06/2018 | 150.50p | 152.00p | 148.02p | 150.00p | 177477 |
19/06/2018 | 154.50p | 154.50p | 150.00p | 151.00p | 144901 |
18/06/2018 | 155.50p | 156.00p | 153.00p | 155.00p | 159706 |
15/06/2018 | 155.50p | 156.00p | 155.05p | 155.50p | 145998 |
14/06/2018 | 157.50p | 159.00p | 155.00p | 155.50p | 141400 |
13/06/2018 | 157.50p | 158.10p | 156.00p | 157.50p | 80084 |
12/06/2018 | 157.50p | 158.20p | 156.15p | 157.50p | 75764 |
11/06/2018 | 157.50p | 158.50p | 156.85p | 157.50p | 51843 |
08/06/2018 | 157.00p | 159.00p | 156.00p | 159.00p | 119891 |
07/06/2018 | 158.00p | 159.00p | 157.00p | 157.00p | 80487 |
06/06/2018 | 156.50p | 159.50p | 155.00p | 158.00p | 474446 |
05/06/2018 | 156.50p | 158.50p | 155.00p | 156.50p | 64543 |
04/06/2018 | 155.00p | 158.00p | 154.00p | 158.00p | 135997 |
01/06/2018 | 155.00p | 156.00p | 154.25p | 155.00p | 162555 |
31/05/2018 | 155.00p | 157.00p | 153.25p | 155.00p | 177702 |
30/05/2018 | 155.00p | 156.80p | 153.00p | 155.00p | 146606 |
29/05/2018 | 156.00p | 157.97p | 155.00p | 155.00p | 149614 |
25/05/2018 | 158.50p | 160.00p | 155.00p | 157.00p | 107596 |
24/05/2018 | 155.00p | 160.00p | 153.00p | 158.50p | 190852 |
23/05/2018 | 152.50p | 156.96p | 151.00p | 155.00p | 236154 |
22/05/2018 | 155.50p | 155.75p | 152.50p | 152.50p | 183890 |
21/05/2018 | 156.50p | 157.40p | 155.00p | 156.00p | 76448 |
18/05/2018 | 157.50p | 161.50p | 155.00p | 156.50p | 170421 |
17/05/2018 | 157.00p | 160.00p | 156.00p | 157.50p | 165306 |
16/05/2018 | 149.50p | 157.69p | 149.50p | 157.00p | 249725 |
15/05/2018 | 151.00p | 151.00p | 149.25p | 149.50p | 218016 |
14/05/2018 | 151.00p | 152.00p | 150.00p | 152.00p | 67191 |
11/05/2018 | 151.00p | 152.00p | 150.00p | 151.00p | 654626 |
10/05/2018 | 151.50p | 152.73p | 150.00p | 151.50p | 155981 |
09/05/2018 | 153.50p | 154.50p | 150.90p | 151.50p | 251156 |
08/05/2018 | 156.00p | 157.00p | 152.00p | 153.50p | 549805 |
04/05/2018 | 156.00p | 159.60p | 155.15p | 155.50p | 162642 |
03/05/2018 | 157.75p | 159.00p | 155.00p | 156.00p | 273894 |
02/05/2018 | 159.50p | 159.50p | 155.67p | 158.00p | 362081 |
01/05/2018 | 158.50p | 161.50p | 157.30p | 159.50p | 265060 |
30/04/2018 | 157.00p | 160.00p | 156.00p | 158.50p | 123333 |
27/04/2018 | 157.50p | 159.00p | 156.00p | 157.00p | 731689 |
26/04/2018 | 153.00p | 158.75p | 152.00p | 157.50p | 315500 |
25/04/2018 | 156.50p | 156.50p | 152.00p | 153.00p | 309428 |
24/04/2018 | 159.00p | 159.50p | 156.40p | 157.00p | 352681 |
23/04/2018 | 159.00p | 160.50p | 158.00p | 159.00p | 313650 |
20/04/2018 | 156.50p | 163.10p | 156.00p | 160.00p | 553655 |
19/04/2018 | 152.00p | 158.62p | 151.08p | 156.50p | 526589 |
18/04/2018 | 149.00p | 152.00p | 147.00p | 151.00p | 520006 |
17/04/2018 | 143.00p | 151.00p | 142.00p | 149.50p | 514610 |
16/04/2018 | 136.00p | 144.00p | 136.00p | 143.00p | 478145 |
13/04/2018 | 133.50p | 138.00p | 132.85p | 136.00p | 297461 |
12/04/2018 | 133.50p | 135.00p | 132.05p | 133.50p | 496341 |
11/04/2018 | 139.25p | 141.50p | 132.00p | 133.50p | 339930 |
10/04/2018 | 146.50p | 147.94p | 138.50p | 139.00p | 1068982 |
09/04/2018 | 130.50p | 138.00p | 130.40p | 137.50p | 374979 |
06/04/2018 | 125.50p | 133.00p | 125.50p | 130.50p | 304858 |
05/04/2018 | 122.50p | 127.12p | 120.95p | 125.50p | 201018 |
04/04/2018 | 121.00p | 121.85p | 120.00p | 121.00p | 173979 |
03/04/2018 | 123.50p | 124.19p | 120.22p | 121.00p | 154264 |
29/03/2018 | 121.50p | 124.96p | 121.25p | 123.50p | 96550 |
28/03/2018 | 122.50p | 124.00p | 120.10p | 121.50p | 2319545 |
27/03/2018 | 121.50p | 125.00p | 121.00p | 123.00p | 122471 |
26/03/2018 | 121.50p | 123.00p | 120.50p | 121.50p | 223000 |
23/03/2018 | 121.50p | 122.10p | 121.45p | 121.50p | 122108 |
22/03/2018 | 122.00p | 122.40p | 121.41p | 121.50p | 72315 |
21/03/2018 | 127.00p | 129.00p | 117.00p | 123.00p | 396074 |
20/03/2018 | 127.50p | 128.00p | 125.84p | 127.00p | 137759 |
19/03/2018 | 129.00p | 129.00p | 127.10p | 127.50p | 60851 |
16/03/2018 | 129.00p | 129.00p | 128.00p | 129.00p | 32709 |
15/03/2018 | 129.00p | 129.15p | 127.20p | 129.00p | 101401 |
14/03/2018 | 129.00p | 130.00p | 128.20p | 129.00p | 57492 |
13/03/2018 | 129.00p | 129.67p | 128.02p | 129.00p | 129422 |
12/03/2018 | 129.00p | 130.00p | 128.30p | 129.00p | 74934 |
09/03/2018 | 129.00p | 129.80p | 128.00p | 129.00p | 86407 |
08/03/2018 | 129.00p | 129.98p | 128.75p | 129.00p | 85744 |
07/03/2018 | 129.00p | 129.80p | 128.25p | 129.00p | 74018 |
06/03/2018 | 135.00p | 135.00p | 124.02p | 129.00p | 409603 |
05/03/2018 | 137.00p | 138.80p | 133.00p | 135.00p | 163960 |
02/03/2018 | 137.50p | 139.00p | 136.00p | 137.00p | 66847 |
01/03/2018 | 136.50p | 139.25p | 136.00p | 138.00p | 447833 |
28/02/2018 | 139.00p | 140.00p | 135.70p | 136.50p | 118971 |
27/02/2018 | 135.00p | 140.00p | 133.30p | 139.00p | 688950 |
26/02/2018 | 135.00p | 135.44p | 133.00p | 135.00p | 94935 |
23/02/2018 | 135.00p | 135.44p | 133.90p | 135.00p | 27402 |
22/02/2018 | 136.00p | 137.00p | 133.08p | 136.00p | 93168 |
21/02/2018 | 134.50p | 136.91p | 133.50p | 136.00p | 189802 |
20/02/2018 | 132.50p | 133.19p | 131.38p | 133.00p | 91475 |
19/02/2018 | 132.00p | 133.50p | 131.04p | 132.50p | 132315 |
16/02/2018 | 130.50p | 132.75p | 129.75p | 132.00p | 176357 |
15/02/2018 | 125.00p | 132.50p | 125.00p | 130.50p | 571355 |
14/02/2018 | 122.50p | 126.88p | 122.02p | 125.00p | 197006 |
13/02/2018 | 124.00p | 124.90p | 122.00p | 122.50p | 204083 |
12/02/2018 | 116.50p | 125.00p | 116.50p | 124.00p | 197958 |
09/02/2018 | 116.50p | 117.88p | 113.08p | 116.00p | 146074 |
08/02/2018 | 118.00p | 118.96p | 115.75p | 116.50p | 65377 |
07/02/2018 | 111.50p | 119.70p | 111.50p | 118.00p | 197620 |
06/02/2018 | 114.50p | 114.50p | 105.60p | 111.50p | 738681 |
05/02/2018 | 123.00p | 123.00p | 115.03p | 116.00p | 338881 |
02/02/2018 | 125.50p | 125.95p | 121.54p | 123.00p | 106007 |
01/02/2018 | 124.00p | 129.00p | 123.75p | 125.50p | 48316 |
31/01/2018 | 120.00p | 125.00p | 119.50p | 124.00p | 121948 |
30/01/2018 | 124.00p | 124.00p | 118.04p | 120.50p | 191310 |
29/01/2018 | 125.00p | 126.79p | 123.00p | 124.00p | 186860 |
26/01/2018 | 124.00p | 126.00p | 123.40p | 125.00p | 72158 |
25/01/2018 | 124.00p | 126.00p | 123.80p | 124.00p | 46558 |
24/01/2018 | 125.00p | 125.00p | 123.00p | 124.00p | 60691 |
23/01/2018 | 125.00p | 130.00p | 124.00p | 124.00p | 218457 |
22/01/2018 | 119.50p | 126.82p | 119.00p | 125.00p | 185489 |
19/01/2018 | 115.00p | 120.25p | 114.82p | 118.00p | 287677 |
18/01/2018 | 123.50p | 123.75p | 113.70p | 115.00p | 560845 |
17/01/2018 | 130.00p | 131.00p | 118.00p | 123.50p | 775831 |
16/01/2018 | 130.50p | 133.00p | 128.00p | 130.00p | 105235 |
15/01/2018 | 129.00p | 132.72p | 129.00p | 130.50p | 110161 |
12/01/2018 | 131.50p | 132.44p | 128.50p | 129.00p | 382313 |
11/01/2018 | 129.00p | 133.94p | 128.50p | 132.00p | 302005 |
10/01/2018 | 133.00p | 133.80p | 128.00p | 130.00p | 426689 |
*Close Price adjusted for both dividends and splits