Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 198.00p | 198.00p | 192.40p | 196.80p | 46520 |
26/10/2018 | 194.86p | 196.20p | 194.80p | 196.20p | 8945 |
25/10/2018 | 195.76p | 196.80p | 194.80p | 196.80p | 9360 |
24/10/2018 | 197.60p | 198.92p | 195.84p | 198.00p | 23090 |
23/10/2018 | 202.00p | 202.00p | 197.60p | 199.30p | 18015 |
22/10/2018 | 202.00p | 204.40p | 200.60p | 200.60p | 27505 |
19/10/2018 | 201.00p | 205.00p | 201.00p | 204.00p | 29505 |
18/10/2018 | 201.30p | 204.00p | 200.53p | 204.00p | 9470 |
17/10/2018 | 205.88p | 205.88p | 203.00p | 204.00p | 13590 |
16/10/2018 | 201.30p | 205.96p | 201.07p | 204.50p | 28300 |
15/10/2018 | 208.00p | 208.00p | 201.30p | 203.50p | 17990 |
12/10/2018 | 203.00p | 207.45p | 200.44p | 204.00p | 36890 |
11/10/2018 | 204.00p | 205.00p | 200.00p | 205.00p | 26825 |
10/10/2018 | 208.00p | 213.15p | 208.00p | 208.50p | 39860 |
09/10/2018 | 215.00p | 215.06p | 210.25p | 212.00p | 48880 |
08/10/2018 | 218.00p | 220.12p | 215.50p | 215.50p | 38045 |
05/10/2018 | 219.00p | 220.60p | 218.00p | 219.00p | 25015 |
04/10/2018 | 221.00p | 221.00p | 218.54p | 219.50p | 18970 |
03/10/2018 | 220.00p | 220.00p | 215.90p | 218.50p | 10765 |
02/10/2018 | 216.00p | 220.14p | 215.00p | 217.50p | 15625 |
01/10/2018 | 220.00p | 220.55p | 216.60p | 219.00p | 33000 |
28/09/2018 | 217.45p | 219.70p | 215.81p | 218.00p | 9505 |
27/09/2018 | 217.00p | 219.90p | 215.00p | 219.00p | 32985 |
26/09/2018 | 217.55p | 220.50p | 217.55p | 219.50p | 6910 |
25/09/2018 | 222.00p | 222.00p | 217.55p | 219.50p | 23055 |
24/09/2018 | 220.40p | 220.50p | 217.55p | 219.50p | 39560 |
21/09/2018 | 217.55p | 220.72p | 217.55p | 219.50p | 13440 |
20/09/2018 | 220.20p | 220.20p | 216.66p | 219.00p | 18565 |
19/09/2018 | 216.66p | 220.20p | 216.66p | 219.00p | 13355 |
18/09/2018 | 216.60p | 219.30p | 216.60p | 218.50p | 17725 |
17/09/2018 | 216.06p | 219.39p | 216.06p | 219.00p | 4770 |
14/09/2018 | 222.00p | 222.00p | 217.50p | 219.00p | 16260 |
13/09/2018 | 217.20p | 219.50p | 217.20p | 219.50p | 4045 |
12/09/2018 | 218.10p | 219.50p | 218.10p | 219.50p | 1630 |
11/09/2018 | 218.04p | 219.00p | 217.00p | 219.00p | 11710 |
10/09/2018 | 218.00p | 221.45p | 216.00p | 219.50p | 15530 |
07/09/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 9975 |
06/09/2018 | 219.00p | 220.50p | 219.00p | 220.50p | 3725 |
05/09/2018 | 218.20p | 219.96p | 218.20p | 219.00p | 27105 |
04/09/2018 | 219.00p | 220.00p | 218.40p | 220.00p | 12615 |
03/09/2018 | 216.45p | 219.58p | 215.88p | 219.50p | 28250 |
31/08/2018 | 215.25p | 216.50p | 215.25p | 216.50p | 1500 |
30/08/2018 | 219.00p | 219.00p | 216.00p | 216.50p | 22690 |
29/08/2018 | 216.60p | 217.56p | 216.45p | 217.00p | 24535 |
28/08/2018 | 214.45p | 216.56p | 212.55p | 216.50p | 64395 |
24/08/2018 | 212.75p | 214.50p | 212.55p | 214.50p | 12455 |
23/08/2018 | 217.00p | 217.00p | 212.55p | 214.50p | 2320 |
22/08/2018 | 212.55p | 216.45p | 212.55p | 215.00p | 27060 |
21/08/2018 | 213.25p | 215.50p | 212.55p | 215.50p | 6465 |
20/08/2018 | 214.00p | 215.20p | 212.24p | 214.50p | 27735 |
17/08/2018 | 212.00p | 215.92p | 212.00p | 214.00p | 39785 |
16/08/2018 | 214.03p | 215.50p | 214.03p | 215.50p | 8530 |
15/08/2018 | 216.00p | 217.25p | 215.50p | 215.50p | 12240 |
14/08/2018 | 217.25p | 218.50p | 216.20p | 218.50p | 14710 |
13/08/2018 | 216.55p | 218.50p | 216.00p | 218.50p | 21060 |
10/08/2018 | 219.60p | 220.75p | 217.84p | 220.50p | 18435 |
09/08/2018 | 220.96p | 225.34p | 220.00p | 222.00p | 18810 |
08/08/2018 | 220.96p | 224.00p | 220.96p | 224.00p | 22225 |
07/08/2018 | 220.96p | 222.00p | 220.64p | 222.00p | 19820 |
06/08/2018 | 226.00p | 226.00p | 220.22p | 221.50p | 30855 |
03/08/2018 | 221.47p | 221.47p | 220.30p | 221.00p | 13395 |
02/08/2018 | 221.70p | 222.00p | 220.40p | 222.00p | 10450 |
01/08/2018 | 221.70p | 222.40p | 220.40p | 222.00p | 133295 |
31/07/2018 | 221.96p | 221.96p | 220.30p | 221.00p | 16580 |
30/07/2018 | 220.00p | 222.00p | 220.00p | 222.00p | 34605 |
27/07/2018 | 221.00p | 222.50p | 220.00p | 222.00p | 14715 |
26/07/2018 | 221.33p | 222.50p | 221.33p | 222.50p | 3535 |
25/07/2018 | 222.00p | 222.50p | 221.30p | 222.50p | 13715 |
24/07/2018 | 226.00p | 226.00p | 222.30p | 223.50p | 71510 |
23/07/2018 | 223.00p | 224.16p | 223.00p | 223.50p | 4500 |
20/07/2018 | 224.00p | 225.00p | 223.44p | 224.00p | 16250 |
19/07/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 13120 |
18/07/2018 | 225.00p | 228.35p | 224.00p | 226.50p | 24695 |
17/07/2018 | 225.00p | 228.46p | 225.00p | 226.00p | 14880 |
16/07/2018 | 224.00p | 228.68p | 224.00p | 226.00p | 42540 |
13/07/2018 | 226.00p | 227.67p | 225.00p | 227.00p | 13675 |
12/07/2018 | 224.00p | 224.25p | 223.50p | 224.00p | 3215 |
11/07/2018 | 222.00p | 224.34p | 222.00p | 223.50p | 21885 |
10/07/2018 | 223.00p | 224.00p | 221.59p | 223.00p | 30410 |
09/07/2018 | 222.94p | 222.97p | 220.40p | 221.50p | 13690 |
06/07/2018 | 222.94p | 222.94p | 221.06p | 221.50p | 2135 |
05/07/2018 | 221.00p | 222.94p | 219.00p | 219.00p | 15445 |
04/07/2018 | 223.00p | 223.00p | 219.50p | 220.00p | 7895 |
03/07/2018 | 217.00p | 221.34p | 216.06p | 219.50p | 20165 |
02/07/2018 | 217.00p | 219.50p | 217.00p | 218.50p | 27885 |
29/06/2018 | 221.90p | 222.37p | 220.30p | 221.50p | 19590 |
28/06/2018 | 219.12p | 219.34p | 217.00p | 218.50p | 48810 |
27/06/2018 | 224.00p | 224.00p | 221.00p | 221.00p | 13630 |
26/06/2018 | 219.80p | 222.68p | 218.06p | 221.00p | 10760 |
25/06/2018 | 225.00p | 225.00p | 220.10p | 220.50p | 27730 |
22/06/2018 | 218.07p | 224.00p | 218.07p | 222.50p | 19370 |
21/06/2018 | 224.00p | 224.60p | 220.20p | 221.00p | 44485 |
20/06/2018 | 220.00p | 222.70p | 220.00p | 221.00p | 43385 |
19/06/2018 | 220.00p | 222.00p | 220.00p | 221.00p | 49875 |
18/06/2018 | 222.00p | 222.00p | 219.60p | 221.00p | 19945 |
15/06/2018 | 216.84p | 222.00p | 216.84p | 219.50p | 65685 |
14/06/2018 | 219.60p | 220.31p | 216.00p | 218.50p | 38850 |
13/06/2018 | 218.00p | 220.00p | 213.60p | 217.50p | 51045 |
12/06/2018 | 214.00p | 215.00p | 211.40p | 214.50p | 58395 |
11/06/2018 | 211.40p | 214.00p | 211.40p | 212.50p | 89885 |
08/06/2018 | 213.00p | 213.50p | 213.00p | 213.00p | 3170 |
07/06/2018 | 211.84p | 213.48p | 211.84p | 213.00p | 37565 |
06/06/2018 | 211.40p | 212.68p | 210.00p | 212.00p | 58410 |
05/06/2018 | 212.35p | 212.50p | 212.05p | 212.50p | 3950 |
04/06/2018 | 214.00p | 214.00p | 210.20p | 213.00p | 50960 |
01/06/2018 | 212.00p | 213.40p | 189.00p | 213.00p | 22315 |
31/05/2018 | 214.00p | 215.00p | 213.40p | 215.00p | 19715 |
30/05/2018 | 217.00p | 217.00p | 213.40p | 215.50p | 12565 |
29/05/2018 | 215.20p | 215.20p | 213.00p | 214.50p | 6300 |
25/05/2018 | 215.20p | 216.40p | 214.40p | 216.00p | 25670 |
24/05/2018 | 214.00p | 216.40p | 214.00p | 216.00p | 34545 |
23/05/2018 | 214.24p | 215.00p | 213.20p | 214.50p | 20505 |
22/05/2018 | 217.00p | 217.00p | 212.48p | 215.00p | 23610 |
21/05/2018 | 212.00p | 214.00p | 208.40p | 214.00p | 81555 |
18/05/2018 | 208.35p | 208.50p | 207.05p | 208.50p | 24730 |
17/05/2018 | 206.00p | 208.35p | 206.00p | 207.50p | 61210 |
16/05/2018 | 208.00p | 208.04p | 206.00p | 208.00p | 56485 |
15/05/2018 | 207.00p | 209.00p | 207.00p | 209.00p | 23755 |
14/05/2018 | 209.32p | 209.50p | 207.00p | 209.50p | 79325 |
11/05/2018 | 209.00p | 209.50p | 208.04p | 209.50p | 31545 |
10/05/2018 | 210.00p | 211.00p | 208.60p | 210.50p | 33560 |
09/05/2018 | 208.00p | 209.67p | 207.00p | 208.50p | 86295 |
08/05/2018 | 207.32p | 207.50p | 206.03p | 207.50p | 23125 |
04/05/2018 | 207.00p | 208.00p | 206.02p | 207.00p | 19535 |
03/05/2018 | 208.60p | 208.60p | 206.19p | 208.00p | 21750 |
02/05/2018 | 207.00p | 209.80p | 206.04p | 208.00p | 64135 |
01/05/2018 | 206.00p | 208.00p | 206.00p | 206.50p | 14905 |
30/04/2018 | 205.00p | 208.25p | 205.00p | 206.50p | 47985 |
27/04/2018 | 205.00p | 205.00p | 203.10p | 204.00p | 16470 |
26/04/2018 | 203.30p | 204.90p | 203.10p | 204.00p | 14330 |
25/04/2018 | 203.30p | 204.00p | 203.05p | 204.00p | 5280 |
24/04/2018 | 206.00p | 204.50p | 204.00p | 204.00p | 5770 |
23/04/2018 | 206.00p | 206.00p | 201.90p | 204.50p | 19955 |
20/04/2018 | 202.00p | 204.00p | 202.00p | 204.00p | 5860 |
19/04/2018 | 203.00p | 204.00p | 203.00p | 204.00p | 259130 |
18/04/2018 | 202.40p | 203.00p | 199.43p | 203.00p | 16710 |
17/04/2018 | 200.00p | 203.00p | 197.60p | 200.90p | 60470 |
16/04/2018 | 198.90p | 199.76p | 197.46p | 198.80p | 14025 |
13/04/2018 | 196.00p | 198.80p | 195.64p | 198.80p | 18555 |
12/04/2018 | 194.80p | 198.52p | 194.39p | 198.00p | 47310 |
11/04/2018 | 194.80p | 197.21p | 194.40p | 196.20p | 53300 |
10/04/2018 | 193.60p | 198.00p | 192.16p | 195.80p | 40945 |
09/04/2018 | 191.60p | 193.86p | 191.60p | 193.00p | 35355 |
06/04/2018 | 194.80p | 195.20p | 190.80p | 192.80p | 26015 |
05/04/2018 | 191.30p | 192.80p | 190.00p | 192.80p | 81585 |
04/04/2018 | 194.40p | 194.40p | 189.25p | 190.80p | 8195 |
03/04/2018 | 191.60p | 194.20p | 188.84p | 194.20p | 78065 |
29/03/2018 | 195.60p | 195.60p | 188.80p | 193.00p | 52745 |
28/03/2018 | 194.80p | 194.80p | 192.02p | 193.80p | 15405 |
27/03/2018 | 193.04p | 195.00p | 193.04p | 195.00p | 27400 |
26/03/2018 | 192.19p | 192.80p | 190.80p | 191.80p | 23130 |
23/03/2018 | 191.62p | 193.20p | 190.06p | 193.20p | 21785 |
22/03/2018 | 195.20p | 195.20p | 191.35p | 192.20p | 44105 |
21/03/2018 | 195.20p | 197.00p | 194.18p | 197.00p | 24425 |
20/03/2018 | 199.20p | 199.20p | 195.20p | 197.60p | 10175 |
19/03/2018 | 200.00p | 200.00p | 195.74p | 198.00p | 57295 |
16/03/2018 | 196.45p | 199.10p | 196.45p | 199.10p | 26405 |
15/03/2018 | 200.00p | 200.00p | 193.23p | 199.50p | 95700 |
14/03/2018 | 200.88p | 201.76p | 200.88p | 201.50p | 3060 |
13/03/2018 | 202.84p | 202.84p | 198.04p | 201.40p | 34825 |
12/03/2018 | 200.67p | 203.88p | 200.67p | 203.00p | 16290 |
09/03/2018 | 205.00p | 205.00p | 200.00p | 202.00p | 30280 |
08/03/2018 | 202.00p | 203.00p | 201.00p | 202.50p | 119900 |
07/03/2018 | 201.00p | 203.00p | 200.00p | 203.00p | 27565 |
06/03/2018 | 204.08p | 204.10p | 200.15p | 203.50p | 26915 |
05/03/2018 | 205.00p | 205.00p | 200.55p | 203.00p | 6290 |
02/03/2018 | 200.00p | 204.50p | 199.84p | 202.50p | 32120 |
01/03/2018 | 202.00p | 204.92p | 201.02p | 203.50p | 30665 |
28/02/2018 | 205.00p | 205.00p | 202.06p | 203.50p | 10670 |
27/02/2018 | 205.00p | 205.00p | 202.56p | 203.50p | 12080 |
26/02/2018 | 205.00p | 205.00p | 202.00p | 203.50p | 81925 |
23/02/2018 | 205.00p | 205.00p | 200.20p | 202.50p | 41280 |
22/02/2018 | 205.00p | 205.64p | 202.00p | 204.00p | 32010 |
21/02/2018 | 203.00p | 205.16p | 203.00p | 204.50p | 20555 |
20/02/2018 | 205.00p | 205.00p | 202.00p | 203.50p | 14310 |
19/02/2018 | 204.00p | 206.48p | 202.00p | 204.00p | 69790 |
16/02/2018 | 211.00p | 211.00p | 206.00p | 208.00p | 127305 |
15/02/2018 | 212.00p | 212.00p | 208.15p | 210.00p | 7180 |
14/02/2018 | 209.92p | 211.50p | 210.00p | 211.50p | 500 |
13/02/2018 | 209.92p | 213.00p | 207.96p | 210.00p | 2850 |
12/02/2018 | 210.56p | 213.95p | 208.96p | 209.50p | 34950 |
09/02/2018 | 209.00p | 210.84p | 207.00p | 207.50p | 29650 |
08/02/2018 | 210.93p | 212.76p | 210.00p | 210.00p | 11690 |
07/02/2018 | 210.00p | 215.00p | 207.78p | 212.00p | 63485 |
06/02/2018 | 207.00p | 207.00p | 201.30p | 205.00p | 34275 |
05/02/2018 | 211.00p | 214.56p | 207.80p | 208.00p | 84875 |
02/02/2018 | 219.76p | 219.76p | 215.20p | 215.50p | 25355 |
01/02/2018 | 215.00p | 220.00p | 215.00p | 218.00p | 25085 |
31/01/2018 | 219.82p | 219.82p | 216.30p | 217.50p | 18545 |
30/01/2018 | 217.00p | 219.85p | 217.00p | 218.50p | 47420 |
29/01/2018 | 220.00p | 220.00p | 217.00p | 218.50p | 50095 |
26/01/2018 | 219.00p | 219.00p | 216.36p | 217.50p | 38230 |
25/01/2018 | 218.00p | 218.00p | 215.04p | 216.50p | 13105 |
24/01/2018 | 217.00p | 220.91p | 216.00p | 217.50p | 48345 |
23/01/2018 | 220.00p | 221.00p | 216.55p | 219.50p | 30720 |
22/01/2018 | 221.00p | 221.00p | 216.08p | 219.00p | 37245 |
19/01/2018 | 220.00p | 220.00p | 216.08p | 218.50p | 25920 |
18/01/2018 | 219.00p | 219.00p | 216.06p | 217.50p | 17220 |
17/01/2018 | 218.00p | 221.00p | 216.00p | 219.00p | 39665 |
16/01/2018 | 222.00p | 222.00p | 219.00p | 219.00p | 37490 |
*Close Price adjusted for both dividends and splits