Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 139.50p | 139.50p | 138.50p | 139.50p | 547 |
15/02/2018 | 138.50p | 140.00p | 135.00p | 139.50p | 4584 |
14/02/2018 | 138.50p | 138.50p | 137.10p | 138.50p | 1792 |
13/02/2018 | 137.50p | 138.50p | 135.00p | 138.50p | 9446 |
12/02/2018 | 136.50p | 137.50p | 133.00p | 137.50p | 4617 |
09/02/2018 | 144.00p | 144.00p | 132.00p | 135.00p | 3018 |
08/02/2018 | 147.00p | 147.00p | 140.00p | 145.50p | 4087 |
07/02/2018 | 147.00p | 148.63p | 142.10p | 147.00p | 8231 |
06/02/2018 | 156.00p | 158.00p | 142.10p | 147.00p | 5538 |
05/02/2018 | 163.00p | 163.00p | 157.00p | 159.50p | 1111 |
02/02/2018 | 166.00p | 166.00p | 160.00p | 163.00p | 4954 |
01/02/2018 | 167.00p | 167.80p | 164.00p | 166.00p | 1595 |
31/01/2018 | 167.50p | 169.40p | 165.00p | 167.00p | 979 |
30/01/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 5897 |
29/01/2018 | 167.50p | 169.50p | 166.30p | 167.50p | 1977 |
26/01/2018 | 167.50p | 169.50p | 166.30p | 167.50p | 3500 |
25/01/2018 | 167.50p | 169.00p | 165.00p | 167.50p | 2834 |
24/01/2018 | 170.00p | 170.00p | 166.25p | 167.50p | 15672 |
23/01/2018 | 167.50p | 170.00p | 165.00p | 167.50p | 3325 |
22/01/2018 | 172.00p | 172.00p | 167.00p | 167.50p | 9231 |
19/01/2018 | 172.00p | 175.90p | 168.00p | 172.00p | 3668 |
18/01/2018 | 172.00p | 172.00p | 167.00p | 172.00p | 1412 |
17/01/2018 | 173.50p | 173.72p | 167.00p | 172.00p | 4779 |
16/01/2018 | 174.50p | 175.67p | 170.00p | 173.50p | 3616 |
15/01/2018 | 174.50p | 175.67p | 174.50p | 174.50p | 874 |
12/01/2018 | 174.50p | 174.88p | 171.00p | 174.50p | 1101 |
11/01/2018 | 174.50p | 175.00p | 174.50p | 174.50p | 2000 |
10/01/2018 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
09/01/2018 | 174.50p | 175.00p | 174.50p | 174.50p | 793 |
08/01/2018 | 174.50p | 175.67p | 171.00p | 174.50p | 3910 |
05/01/2018 | 174.50p | 175.67p | 170.12p | 172.00p | 5445 |
04/01/2018 | 175.50p | 176.41p | 170.40p | 174.50p | 5847 |
03/01/2018 | 177.00p | 177.00p | 173.00p | 175.50p | 1154 |
02/01/2018 | 182.50p | 182.50p | 174.75p | 177.00p | 8504 |
29/12/2017 | 182.50p | 183.00p | 182.50p | 182.50p | 200 |
28/12/2017 | 179.00p | 182.50p | 178.00p | 182.50p | 1763 |
27/12/2017 | 173.00p | 179.40p | 172.00p | 179.00p | 61467 |
22/12/2017 | 172.00p | 173.74p | 172.00p | 173.00p | 4657 |
21/12/2017 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
20/12/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 45 |
19/12/2017 | 171.00p | 171.00p | 170.00p | 171.00p | 4325 |
18/12/2017 | 171.00p | 171.60p | 171.00p | 171.00p | 2182 |
15/12/2017 | 171.00p | 171.00p | 170.00p | 171.00p | 2339 |
14/12/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 7000 |
13/12/2017 | 171.00p | 172.00p | 171.00p | 171.00p | 580 |
12/12/2017 | 171.00p | 171.60p | 170.00p | 171.00p | 1012 |
11/12/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
08/12/2017 | 171.00p | 171.00p | 167.54p | 171.00p | 1319 |
07/12/2017 | 171.00p | 172.00p | 170.00p | 171.00p | 2854 |
06/12/2017 | 171.00p | 171.00p | 170.00p | 171.00p | 2500 |
05/12/2017 | 171.00p | 171.00p | 170.00p | 170.00p | 800 |
04/12/2017 | 171.00p | 172.00p | 170.20p | 171.00p | 6703 |
01/12/2017 | 176.00p | 176.00p | 170.00p | 173.50p | 2694 |
30/11/2017 | 181.00p | 181.00p | 172.00p | 176.00p | 7362 |
29/11/2017 | 186.00p | 186.00p | 181.00p | 181.00p | 7569 |
28/11/2017 | 191.50p | 191.50p | 180.00p | 186.00p | 20708 |
27/11/2017 | 193.00p | 193.00p | 191.50p | 191.50p | 9202 |
24/11/2017 | 193.50p | 193.50p | 192.25p | 193.00p | 1162 |
23/11/2017 | 194.50p | 194.50p | 192.33p | 193.50p | 2155 |
22/11/2017 | 195.00p | 195.00p | 192.50p | 194.50p | 225 |
21/11/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
20/11/2017 | 195.00p | 195.00p | 192.00p | 195.00p | 1041 |
17/11/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
16/11/2017 | 195.00p | 195.00p | 190.41p | 195.00p | 4842 |
15/11/2017 | 195.00p | 198.00p | 195.00p | 195.00p | 46 |
14/11/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 2816 |
13/11/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 510 |
10/11/2017 | 195.00p | 195.00p | 192.60p | 195.00p | 1000 |
09/11/2017 | 195.00p | 196.50p | 195.00p | 195.00p | 6580 |
08/11/2017 | 195.00p | 196.80p | 193.00p | 195.00p | 3534 |
07/11/2017 | 195.00p | 196.00p | 195.00p | 195.00p | 2127 |
06/11/2017 | 193.50p | 196.50p | 190.00p | 195.00p | 2373 |
03/11/2017 | 194.50p | 194.50p | 192.00p | 193.50p | 518 |
02/11/2017 | 195.50p | 195.50p | 193.80p | 194.50p | 2560 |
01/11/2017 | 195.50p | 195.50p | 194.00p | 195.50p | 1051 |
31/10/2017 | 194.50p | 195.50p | 194.50p | 195.50p | 170 |
30/10/2017 | 194.50p | 195.00p | 194.20p | 194.50p | 28554 |
27/10/2017 | 194.00p | 194.50p | 193.00p | 194.50p | 2015 |
26/10/2017 | 196.50p | 196.50p | 193.00p | 194.00p | 2400 |
25/10/2017 | 196.50p | 196.50p | 191.00p | 196.50p | 9629 |
24/10/2017 | 203.00p | 203.00p | 195.00p | 196.50p | 11552 |
23/10/2017 | 208.50p | 208.50p | 203.00p | 203.00p | 371 |
20/10/2017 | 211.00p | 211.00p | 208.50p | 208.50p | 943 |
19/10/2017 | 211.00p | 211.00p | 207.00p | 211.00p | 182 |
18/10/2017 | 212.00p | 212.00p | 208.00p | 211.00p | 2940 |
17/10/2017 | 212.00p | 212.00p | 207.20p | 212.00p | 1446 |
16/10/2017 | 212.00p | 216.00p | 207.71p | 212.00p | 2572 |
13/10/2017 | 212.00p | 212.00p | 212.00p | 212.00p | 3317 |
12/10/2017 | 211.00p | 212.00p | 211.00p | 212.00p | 100 |
11/10/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 1000 |
10/10/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
09/10/2017 | 209.50p | 211.00p | 209.50p | 211.00p | 2168 |
06/10/2017 | 211.00p | 211.00p | 209.50p | 209.50p | 8069 |
05/10/2017 | 210.00p | 211.00p | 210.00p | 211.00p | 642 |
04/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 12450 |
03/10/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
02/10/2017 | 208.50p | 211.00p | 207.50p | 210.00p | 9123 |
29/09/2017 | 213.00p | 213.00p | 211.00p | 211.00p | 1632 |
28/09/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 1691 |
27/09/2017 | 212.00p | 213.00p | 212.00p | 213.00p | 397 |
26/09/2017 | 210.00p | 212.00p | 209.00p | 212.00p | 3584 |
25/09/2017 | 204.00p | 209.00p | 204.00p | 209.00p | 9257 |
22/09/2017 | 203.50p | 204.00p | 203.50p | 204.00p | 8428 |
21/09/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 729 |
20/09/2017 | 202.50p | 203.50p | 202.50p | 203.50p | 576 |
19/09/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
18/09/2017 | 200.50p | 202.50p | 198.00p | 202.50p | 1920 |
15/09/2017 | 208.50p | 208.50p | 200.50p | 200.50p | 11159 |
14/09/2017 | 211.50p | 211.50p | 208.50p | 208.50p | 26019 |
13/09/2017 | 221.00p | 224.00p | 211.50p | 211.50p | 6970 |
12/09/2017 | 225.00p | 234.00p | 224.00p | 224.00p | 2173 |
11/09/2017 | 233.50p | 235.00p | 232.50p | 234.00p | 9567 |
08/09/2017 | 230.50p | 233.50p | 230.00p | 233.50p | 6215 |
07/09/2017 | 229.00p | 230.50p | 229.00p | 230.00p | 1144 |
06/09/2017 | 229.00p | 229.00p | 229.00p | 229.00p | 950 |
05/09/2017 | 228.50p | 229.00p | 228.50p | 229.00p | 1180 |
04/09/2017 | 238.00p | 238.00p | 228.50p | 228.50p | 5455 |
01/09/2017 | 236.50p | 238.00p | 234.00p | 238.00p | 4248 |
31/08/2017 | 237.50p | 237.50p | 234.00p | 234.00p | 11856 |
30/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 1400 |
29/08/2017 | 238.00p | 238.00p | 237.50p | 237.50p | 737 |
25/08/2017 | 238.50p | 238.50p | 238.00p | 238.00p | 5000 |
24/08/2017 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
23/08/2017 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
22/08/2017 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
21/08/2017 | 238.50p | 238.50p | 238.50p | 238.50p | 1458 |
18/08/2017 | 239.50p | 239.50p | 237.50p | 238.50p | 5929 |
17/08/2017 | 239.50p | 239.50p | 239.50p | 239.50p | 94 |
16/08/2017 | 239.50p | 239.50p | 237.50p | 239.50p | 2892 |
15/08/2017 | 240.50p | 240.50p | 237.50p | 237.50p | 4996 |
14/08/2017 | 243.00p | 244.00p | 240.50p | 240.50p | 3333 |
11/08/2017 | 246.00p | 246.00p | 244.00p | 244.00p | 3562 |
10/08/2017 | 246.00p | 246.00p | 246.00p | 246.00p | 9385 |
09/08/2017 | 246.00p | 246.00p | 246.00p | 246.00p | 3512 |
08/08/2017 | 246.00p | 246.00p | 246.00p | 246.00p | 1812 |
07/08/2017 | 246.00p | 246.00p | 246.00p | 246.00p | 3850 |
04/08/2017 | 248.00p | 249.00p | 246.00p | 246.00p | 2457 |
03/08/2017 | 247.50p | 249.00p | 247.50p | 249.00p | 14770 |
02/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
01/08/2017 | 243.50p | 247.50p | 243.50p | 247.50p | 8028 |
31/07/2017 | 243.50p | 243.50p | 243.50p | 243.50p | 758 |
28/07/2017 | 243.50p | 243.50p | 243.50p | 243.50p | 1135 |
27/07/2017 | 252.00p | 252.00p | 243.50p | 243.50p | 7433 |
26/07/2017 | 250.50p | 252.00p | 250.50p | 252.00p | 1352 |
25/07/2017 | 245.00p | 252.00p | 245.00p | 250.50p | 9652 |
24/07/2017 | 236.00p | 245.50p | 236.00p | 245.00p | 8163 |
21/07/2017 | 234.00p | 236.00p | 234.00p | 236.00p | 7134 |
20/07/2017 | 237.00p | 237.00p | 233.50p | 234.00p | 11147 |
19/07/2017 | 228.00p | 237.00p | 228.00p | 237.00p | 12652 |
18/07/2017 | 224.00p | 228.00p | 224.00p | 228.00p | 23089 |
17/07/2017 | 221.00p | 224.00p | 221.00p | 224.00p | 12076 |
14/07/2017 | 221.00p | 221.00p | 218.50p | 221.00p | 5000 |
13/07/2017 | 218.50p | 218.50p | 218.50p | 218.50p | 1 |
12/07/2017 | 217.50p | 218.50p | 217.50p | 218.50p | 8567 |
11/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 15515 |
10/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 1962 |
07/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 21202 |
06/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 1157 |
05/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 124 |
04/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 9847 |
03/07/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 2581 |
30/06/2017 | 219.00p | 219.00p | 217.50p | 217.50p | 988 |
29/06/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 98 |
28/06/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 26 |
27/06/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 3838 |
26/06/2017 | 218.50p | 219.00p | 218.50p | 219.00p | 7277 |
23/06/2017 | 218.00p | 218.50p | 218.00p | 218.50p | 0 |
22/06/2017 | 218.50p | 218.50p | 218.00p | 218.00p | 0 |
21/06/2017 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
20/06/2017 | 221.00p | 221.00p | 218.50p | 218.50p | 0 |
19/06/2017 | 221.00p | 221.00p | 218.00p | 221.00p | 0 |
16/06/2017 | 217.00p | 218.60p | 217.00p | 218.00p | 13694 |
15/06/2017 | 217.00p | 217.40p | 217.00p | 217.00p | 459 |
14/06/2017 | 217.50p | 219.00p | 215.00p | 217.00p | 3201 |
13/06/2017 | 217.50p | 218.33p | 215.60p | 217.50p | 4504 |
12/06/2017 | 217.50p | 219.00p | 217.38p | 217.50p | 2421 |
09/06/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 868 |
08/06/2017 | 219.50p | 222.00p | 217.50p | 217.50p | 29630 |
07/06/2017 | 221.50p | 223.00p | 219.00p | 219.50p | 3518 |
06/06/2017 | 222.00p | 223.80p | 220.20p | 221.50p | 2483 |
05/06/2017 | 219.50p | 220.00p | 219.00p | 219.50p | 6343 |
02/06/2017 | 221.50p | 221.50p | 219.40p | 221.00p | 6373 |
01/06/2017 | 222.50p | 222.70p | 221.50p | 221.50p | 3375 |
31/05/2017 | 226.50p | 226.50p | 220.05p | 225.00p | 10469 |
30/05/2017 | 229.00p | 230.90p | 223.00p | 226.50p | 15989 |
26/05/2017 | 226.50p | 229.30p | 225.05p | 229.00p | 3679 |
25/05/2017 | 233.00p | 233.00p | 226.50p | 226.50p | 1349 |
24/05/2017 | 237.00p | 237.00p | 228.00p | 233.00p | 1998 |
23/05/2017 | 237.00p | 237.00p | 235.00p | 237.00p | 1805 |
22/05/2017 | 237.00p | 237.00p | 233.63p | 237.00p | 26520 |
19/05/2017 | 238.00p | 238.00p | 237.90p | 238.00p | 200 |
18/05/2017 | 237.50p | 238.00p | 237.50p | 238.00p | 1920 |
17/05/2017 | 235.50p | 238.00p | 235.50p | 237.50p | 975 |
16/05/2017 | 231.50p | 236.00p | 231.00p | 235.50p | 10279 |
15/05/2017 | 234.50p | 234.50p | 232.50p | 232.50p | 7817 |
12/05/2017 | 243.00p | 243.00p | 234.50p | 234.50p | 17641 |
11/05/2017 | 243.50p | 245.72p | 243.00p | 243.00p | 14652 |
10/05/2017 | 246.50p | 246.50p | 243.49p | 243.50p | 5778 |
09/05/2017 | 245.50p | 245.50p | 245.10p | 245.50p | 10956 |
08/05/2017 | 245.50p | 245.50p | 241.00p | 245.50p | 13168 |
*Close Price adjusted for both dividends and splits