Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 197.80p | 202.50p | 189.90p | 200.00p | 105523 |
24/10/2018 | 195.00p | 198.64p | 190.20p | 190.60p | 25242 |
23/10/2018 | 196.20p | 199.51p | 189.80p | 190.00p | 38685 |
22/10/2018 | 191.80p | 203.27p | 191.80p | 197.60p | 18799 |
19/10/2018 | 198.20p | 202.00p | 191.40p | 191.40p | 19151 |
18/10/2018 | 201.00p | 204.00p | 198.20p | 200.00p | 57675 |
17/10/2018 | 204.50p | 204.50p | 195.00p | 200.00p | 192295 |
16/10/2018 | 204.50p | 204.50p | 196.40p | 203.50p | 95415 |
15/10/2018 | 195.40p | 204.00p | 195.40p | 204.00p | 87650 |
12/10/2018 | 186.40p | 203.00p | 186.40p | 196.00p | 107981 |
11/10/2018 | 207.00p | 210.00p | 190.80p | 192.00p | 84907 |
10/10/2018 | 206.50p | 213.47p | 203.00p | 207.50p | 20055 |
09/10/2018 | 210.00p | 210.50p | 205.00p | 205.50p | 67479 |
08/10/2018 | 211.00p | 213.00p | 209.50p | 210.50p | 18142 |
05/10/2018 | 218.00p | 222.50p | 211.50p | 215.00p | 41486 |
04/10/2018 | 223.50p | 224.38p | 220.00p | 221.00p | 3615872 |
03/10/2018 | 216.00p | 223.55p | 216.00p | 222.50p | 183569 |
02/10/2018 | 211.00p | 215.50p | 207.50p | 215.50p | 88323 |
01/10/2018 | 216.00p | 221.25p | 204.00p | 209.00p | 126361 |
28/09/2018 | 226.50p | 227.38p | 218.50p | 222.00p | 239859 |
27/09/2018 | 225.00p | 228.50p | 220.50p | 228.00p | 90010 |
26/09/2018 | 216.00p | 220.50p | 214.60p | 219.00p | 59838 |
25/09/2018 | 208.00p | 217.00p | 204.50p | 217.00p | 98464 |
24/09/2018 | 208.50p | 208.85p | 201.50p | 203.00p | 212896 |
21/09/2018 | 211.00p | 220.00p | 206.50p | 206.50p | 89927 |
20/09/2018 | 220.50p | 220.50p | 203.50p | 210.00p | 38050 |
19/09/2018 | 214.00p | 219.72p | 209.50p | 213.50p | 58185 |
18/09/2018 | 217.50p | 229.50p | 213.50p | 213.50p | 1007227 |
17/09/2018 | 224.00p | 228.50p | 211.00p | 217.50p | 95327 |
14/09/2018 | 225.00p | 237.00p | 222.00p | 229.00p | 22426 |
13/09/2018 | 230.00p | 239.00p | 227.00p | 227.00p | 50839 |
12/09/2018 | 245.00p | 245.00p | 235.00p | 235.00p | 26018 |
11/09/2018 | 236.50p | 240.50p | 233.00p | 237.00p | 63102 |
10/09/2018 | 236.50p | 236.54p | 231.00p | 235.00p | 209168 |
07/09/2018 | 245.00p | 247.04p | 225.00p | 237.00p | 94115 |
06/09/2018 | 245.00p | 249.10p | 245.00p | 245.00p | 96902 |
05/09/2018 | 260.00p | 263.00p | 242.00p | 245.00p | 588826 |
04/09/2018 | 260.00p | 265.96p | 256.00p | 260.50p | 113338 |
03/09/2018 | 259.00p | 267.56p | 256.00p | 260.50p | 38983 |
31/08/2018 | 262.50p | 264.50p | 253.50p | 260.00p | 111857 |
30/08/2018 | 259.00p | 263.00p | 253.50p | 253.50p | 92210 |
29/08/2018 | 260.50p | 270.25p | 260.00p | 261.50p | 58206 |
28/08/2018 | 262.00p | 273.00p | 260.00p | 260.00p | 171333 |
24/08/2018 | 268.00p | 275.00p | 260.00p | 262.50p | 125796 |
23/08/2018 | 282.00p | 282.40p | 267.00p | 272.00p | 103073 |
22/08/2018 | 275.50p | 279.68p | 271.88p | 278.50p | 58430 |
21/08/2018 | 270.00p | 285.00p | 260.18p | 277.00p | 271168 |
20/08/2018 | 289.00p | 299.50p | 283.93p | 292.00p | 20542 |
17/08/2018 | 285.00p | 285.00p | 275.00p | 277.00p | 151234 |
16/08/2018 | 280.00p | 281.58p | 275.00p | 275.00p | 72066 |
15/08/2018 | 275.50p | 278.75p | 273.00p | 273.00p | 37392 |
14/08/2018 | 276.50p | 284.70p | 276.50p | 277.00p | 138250 |
13/08/2018 | 266.00p | 283.26p | 266.00p | 279.00p | 86323 |
10/08/2018 | 279.00p | 288.00p | 275.00p | 280.00p | 21935 |
09/08/2018 | 277.00p | 281.92p | 269.50p | 274.00p | 89616 |
08/08/2018 | 289.50p | 293.00p | 276.00p | 276.00p | 82038 |
07/08/2018 | 292.00p | 292.00p | 281.50p | 286.00p | 26910 |
06/08/2018 | 292.50p | 293.00p | 285.00p | 288.00p | 29364 |
03/08/2018 | 300.00p | 300.00p | 285.00p | 293.50p | 26789 |
02/08/2018 | 287.00p | 301.50p | 285.00p | 285.00p | 27014 |
01/08/2018 | 290.00p | 308.50p | 289.39p | 300.50p | 26030 |
31/07/2018 | 292.00p | 292.00p | 289.40p | 291.00p | 27988 |
30/07/2018 | 295.50p | 297.81p | 289.00p | 289.00p | 77602 |
27/07/2018 | 296.50p | 296.50p | 292.00p | 295.50p | 14478 |
26/07/2018 | 299.00p | 301.41p | 292.00p | 292.00p | 61702 |
25/07/2018 | 300.00p | 302.00p | 294.72p | 299.00p | 21562 |
24/07/2018 | 312.00p | 312.00p | 295.50p | 299.50p | 204083 |
23/07/2018 | 299.50p | 310.76p | 299.50p | 299.50p | 13538 |
20/07/2018 | 300.00p | 309.50p | 300.00p | 300.50p | 46458 |
19/07/2018 | 302.00p | 316.29p | 300.00p | 300.50p | 23240 |
18/07/2018 | 308.50p | 309.36p | 297.50p | 308.00p | 51400 |
17/07/2018 | 308.00p | 315.00p | 303.00p | 310.00p | 82994 |
16/07/2018 | 306.00p | 308.00p | 300.36p | 305.50p | 10139 |
13/07/2018 | 303.00p | 306.10p | 300.00p | 303.50p | 32016 |
12/07/2018 | 300.50p | 310.00p | 300.00p | 303.50p | 24294 |
11/07/2018 | 311.00p | 311.00p | 297.50p | 301.00p | 26612 |
10/07/2018 | 311.50p | 314.00p | 295.00p | 310.50p | 31732 |
09/07/2018 | 313.00p | 315.35p | 303.79p | 312.00p | 230716 |
06/07/2018 | 307.00p | 313.50p | 291.00p | 307.00p | 166988 |
05/07/2018 | 313.00p | 313.00p | 298.00p | 300.00p | 63291 |
04/07/2018 | 309.00p | 314.50p | 309.00p | 312.50p | 7354 |
03/07/2018 | 315.00p | 322.50p | 311.00p | 311.00p | 52492 |
02/07/2018 | 315.50p | 321.50p | 314.00p | 315.00p | 37383 |
29/06/2018 | 319.00p | 319.00p | 314.00p | 315.00p | 66047 |
28/06/2018 | 312.50p | 325.50p | 311.00p | 316.00p | 26911 |
27/06/2018 | 309.00p | 319.45p | 309.00p | 315.00p | 131908 |
26/06/2018 | 336.00p | 336.00p | 306.00p | 308.00p | 146579 |
25/06/2018 | 329.00p | 342.00p | 322.00p | 333.50p | 34624 |
22/06/2018 | 340.00p | 345.00p | 322.00p | 329.00p | 217228 |
21/06/2018 | 349.00p | 349.00p | 321.50p | 321.50p | 47666 |
20/06/2018 | 345.50p | 345.50p | 330.52p | 333.00p | 85836 |
19/06/2018 | 333.00p | 337.50p | 331.00p | 331.00p | 19841 |
18/06/2018 | 341.00p | 341.00p | 331.00p | 331.50p | 36001 |
15/06/2018 | 350.50p | 351.00p | 340.00p | 340.00p | 51852 |
14/06/2018 | 346.50p | 350.51p | 345.00p | 345.00p | 23396 |
13/06/2018 | 356.50p | 361.38p | 345.00p | 345.00p | 40832 |
12/06/2018 | 341.00p | 363.50p | 341.00p | 356.50p | 74412 |
11/06/2018 | 342.50p | 351.00p | 333.50p | 351.00p | 82766 |
08/06/2018 | 333.50p | 349.00p | 333.50p | 340.00p | 31711 |
07/06/2018 | 345.00p | 348.46p | 335.00p | 336.00p | 77648 |
06/06/2018 | 340.00p | 344.00p | 328.00p | 342.00p | 21932 |
05/06/2018 | 328.00p | 341.28p | 328.00p | 332.50p | 45442 |
04/06/2018 | 325.00p | 347.00p | 325.00p | 347.00p | 40924 |
01/06/2018 | 344.00p | 344.00p | 320.54p | 324.00p | 86800 |
31/05/2018 | 351.50p | 360.13p | 322.00p | 322.00p | 210198 |
30/05/2018 | 367.00p | 367.00p | 342.50p | 342.50p | 53125 |
29/05/2018 | 355.00p | 370.50p | 355.00p | 362.50p | 59204 |
25/05/2018 | 375.00p | 392.31p | 350.00p | 350.00p | 84885 |
24/05/2018 | 375.00p | 393.88p | 375.00p | 375.00p | 8106 |
23/05/2018 | 385.50p | 397.50p | 375.00p | 387.00p | 38620 |
22/05/2018 | 397.50p | 397.50p | 384.00p | 391.00p | 4353 |
21/05/2018 | 389.00p | 397.50p | 380.00p | 390.00p | 15531 |
18/05/2018 | 388.50p | 388.50p | 367.50p | 385.50p | 14971 |
17/05/2018 | 385.50p | 385.50p | 368.00p | 382.00p | 22947 |
16/05/2018 | 389.50p | 392.00p | 368.00p | 378.00p | 138310 |
15/05/2018 | 400.00p | 401.00p | 388.00p | 390.00p | 29241 |
14/05/2018 | 390.00p | 402.00p | 385.50p | 397.50p | 998462 |
11/05/2018 | 394.00p | 404.50p | 388.00p | 400.00p | 33512 |
10/05/2018 | 396.50p | 403.00p | 396.50p | 402.50p | 42371 |
09/05/2018 | 395.50p | 414.00p | 395.50p | 401.00p | 54974 |
08/05/2018 | 418.00p | 418.00p | 396.00p | 399.50p | 66728 |
04/05/2018 | 407.50p | 416.13p | 395.00p | 395.00p | 79494 |
03/05/2018 | 396.50p | 417.50p | 396.50p | 417.50p | 126873 |
02/05/2018 | 400.00p | 410.65p | 395.00p | 401.00p | 38905 |
01/05/2018 | 407.50p | 415.00p | 398.00p | 408.00p | 11568 |
30/04/2018 | 396.00p | 419.26p | 396.00p | 405.00p | 262715 |
27/04/2018 | 420.00p | 420.00p | 404.00p | 417.50p | 35396 |
26/04/2018 | 397.50p | 418.59p | 397.50p | 414.50p | 113788 |
25/04/2018 | 394.00p | 409.50p | 394.00p | 398.00p | 63984 |
24/04/2018 | 400.00p | 406.00p | 394.00p | 395.50p | 89828 |
23/04/2018 | 376.00p | 402.00p | 376.00p | 400.50p | 116601 |
20/04/2018 | 385.00p | 398.00p | 376.00p | 395.00p | 85362 |
19/04/2018 | 394.50p | 405.00p | 385.38p | 405.00p | 77103 |
18/04/2018 | 382.50p | 394.42p | 380.00p | 386.50p | 141283 |
17/04/2018 | 394.00p | 394.00p | 380.00p | 382.50p | 17617 |
16/04/2018 | 390.50p | 397.00p | 388.00p | 390.00p | 41318 |
13/04/2018 | 395.00p | 397.00p | 391.50p | 397.00p | 57200 |
12/04/2018 | 397.00p | 397.00p | 375.71p | 396.00p | 36073 |
11/04/2018 | 391.00p | 392.23p | 380.30p | 385.50p | 82325 |
10/04/2018 | 368.00p | 390.00p | 364.00p | 387.50p | 752571 |
09/04/2018 | 374.50p | 376.65p | 366.50p | 366.50p | 64722 |
06/04/2018 | 388.50p | 390.00p | 366.33p | 370.50p | 21803 |
05/04/2018 | 377.00p | 380.00p | 366.50p | 371.00p | 114449 |
04/04/2018 | 395.00p | 395.00p | 369.50p | 371.00p | 86288 |
03/04/2018 | 395.00p | 395.00p | 373.50p | 380.00p | 116238 |
29/03/2018 | 403.50p | 404.50p | 375.00p | 382.00p | 237327 |
28/03/2018 | 400.50p | 407.54p | 396.50p | 399.00p | 34444 |
27/03/2018 | 402.50p | 412.50p | 396.50p | 400.00p | 103420 |
26/03/2018 | 420.00p | 420.00p | 405.00p | 414.00p | 40961 |
23/03/2018 | 419.00p | 419.00p | 400.50p | 412.00p | 18317 |
22/03/2018 | 407.50p | 415.00p | 402.00p | 411.00p | 38278 |
21/03/2018 | 405.50p | 414.00p | 401.61p | 409.00p | 23074 |
20/03/2018 | 411.00p | 421.00p | 409.08p | 415.00p | 28849 |
19/03/2018 | 405.00p | 416.00p | 397.18p | 410.00p | 84984 |
16/03/2018 | 415.00p | 416.00p | 413.00p | 416.00p | 304307 |
15/03/2018 | 416.00p | 416.00p | 405.50p | 413.50p | 15173 |
14/03/2018 | 410.00p | 424.50p | 405.50p | 411.50p | 202966 |
13/03/2018 | 417.00p | 425.00p | 406.00p | 416.00p | 67952 |
12/03/2018 | 422.00p | 422.00p | 411.96p | 417.00p | 84313 |
09/03/2018 | 420.00p | 425.00p | 407.00p | 410.00p | 33190 |
08/03/2018 | 419.00p | 423.50p | 410.50p | 416.00p | 28113 |
07/03/2018 | 404.00p | 415.00p | 404.00p | 415.00p | 43122 |
06/03/2018 | 390.00p | 402.14p | 390.00p | 397.50p | 35025 |
05/03/2018 | 400.00p | 404.00p | 395.63p | 403.50p | 25247 |
02/03/2018 | 400.00p | 400.00p | 390.50p | 400.00p | 15393 |
01/03/2018 | 405.00p | 405.00p | 390.00p | 390.00p | 16107 |
28/02/2018 | 400.00p | 405.00p | 392.23p | 400.50p | 40758 |
27/02/2018 | 395.00p | 400.00p | 376.50p | 400.00p | 134483 |
26/02/2018 | 385.00p | 391.50p | 380.00p | 382.00p | 11094 |
23/02/2018 | 382.00p | 382.00p | 380.00p | 382.00p | 14096 |
22/02/2018 | 397.00p | 397.00p | 373.00p | 382.00p | 35731 |
21/02/2018 | 385.00p | 385.00p | 380.00p | 382.00p | 34955 |
20/02/2018 | 390.00p | 395.50p | 373.00p | 389.50p | 77455 |
19/02/2018 | 392.00p | 392.00p | 381.56p | 390.00p | 85463 |
16/02/2018 | 383.00p | 391.61p | 380.00p | 381.50p | 227182 |
15/02/2018 | 380.50p | 383.00p | 370.00p | 383.00p | 20342 |
14/02/2018 | 380.50p | 380.50p | 370.50p | 379.50p | 8337 |
13/02/2018 | 370.00p | 379.00p | 370.00p | 372.00p | 59919 |
12/02/2018 | 372.00p | 380.00p | 371.00p | 376.50p | 19621 |
09/02/2018 | 371.50p | 380.50p | 370.83p | 380.50p | 27688 |
08/02/2018 | 380.00p | 380.50p | 372.98p | 379.00p | 80800 |
07/02/2018 | 372.50p | 385.00p | 365.00p | 385.00p | 65999 |
06/02/2018 | 365.00p | 365.00p | 355.50p | 364.00p | 129210 |
05/02/2018 | 370.00p | 370.00p | 356.50p | 356.50p | 11418 |
02/02/2018 | 358.50p | 367.00p | 357.50p | 367.00p | 126938 |
01/02/2018 | 360.00p | 363.50p | 360.00p | 360.00p | 25131 |
31/01/2018 | 375.00p | 375.00p | 337.50p | 358.00p | 135108 |
30/01/2018 | 370.00p | 370.00p | 355.00p | 366.50p | 76780 |
29/01/2018 | 362.00p | 367.00p | 355.00p | 355.00p | 167300 |
26/01/2018 | 375.00p | 375.00p | 360.00p | 360.00p | 98331 |
25/01/2018 | 383.50p | 383.50p | 365.00p | 371.00p | 65039 |
24/01/2018 | 379.00p | 379.00p | 365.00p | 368.00p | 72295 |
23/01/2018 | 380.00p | 380.00p | 360.50p | 360.50p | 12575 |
22/01/2018 | 381.50p | 381.50p | 361.50p | 362.50p | 14634 |
19/01/2018 | 375.00p | 375.00p | 361.50p | 366.00p | 13785 |
18/01/2018 | 363.00p | 370.50p | 361.50p | 361.50p | 10278 |
17/01/2018 | 363.00p | 371.00p | 363.00p | 365.00p | 7869 |
16/01/2018 | 370.00p | 375.00p | 363.00p | 363.00p | 5780 |
15/01/2018 | 375.00p | 375.00p | 362.40p | 368.00p | 25053 |
12/01/2018 | 367.00p | 373.00p | 360.00p | 360.00p | 27225 |
*Close Price adjusted for both dividends and splits