Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 120.00p | 120.00p | 118.50p | 119.50p | 415458 |
24/10/2018 | 120.00p | 120.00p | 118.50p | 118.50p | 74344 |
23/10/2018 | 121.00p | 123.00p | 118.00p | 118.00p | 72742 |
22/10/2018 | 121.00p | 122.30p | 120.50p | 120.50p | 33626 |
19/10/2018 | 121.00p | 121.00p | 119.50p | 121.00p | 26162 |
18/10/2018 | 119.00p | 120.00p | 118.00p | 120.00p | 104228 |
17/10/2018 | 120.50p | 121.00p | 115.50p | 115.50p | 134562 |
16/10/2018 | 124.00p | 124.00p | 119.00p | 120.00p | 406483 |
15/10/2018 | 121.00p | 123.00p | 119.80p | 123.00p | 35705 |
12/10/2018 | 119.00p | 121.00p | 118.50p | 118.50p | 50442 |
11/10/2018 | 120.00p | 120.00p | 116.00p | 118.50p | 362714 |
10/10/2018 | 122.50p | 124.00p | 117.12p | 121.50p | 171819 |
09/10/2018 | 128.50p | 128.50p | 120.45p | 122.00p | 276659 |
08/10/2018 | 130.00p | 130.00p | 124.30p | 128.00p | 191574 |
05/10/2018 | 129.00p | 130.00p | 128.75p | 130.00p | 98088 |
04/10/2018 | 129.00p | 129.50p | 128.50p | 129.00p | 90163 |
03/10/2018 | 130.50p | 131.00p | 129.05p | 129.50p | 66999 |
02/10/2018 | 132.00p | 132.00p | 130.00p | 131.00p | 317083 |
01/10/2018 | 129.00p | 132.00p | 129.00p | 131.50p | 29688 |
28/09/2018 | 129.00p | 132.00p | 128.74p | 129.50p | 122667 |
27/09/2018 | 131.00p | 131.65p | 128.50p | 129.00p | 3303550 |
26/09/2018 | 131.00p | 132.00p | 131.00p | 131.00p | 31878 |
25/09/2018 | 131.00p | 132.00p | 131.00p | 131.50p | 207349 |
24/09/2018 | 132.00p | 133.00p | 131.00p | 131.00p | 116347 |
21/09/2018 | 131.00p | 132.50p | 129.00p | 132.50p | 4049750 |
20/09/2018 | 130.00p | 131.50p | 130.00p | 131.00p | 424754 |
19/09/2018 | 132.00p | 132.00p | 130.00p | 131.50p | 261705 |
18/09/2018 | 132.00p | 133.00p | 130.00p | 132.00p | 453009 |
17/09/2018 | 130.00p | 132.50p | 129.50p | 132.00p | 366595 |
14/09/2018 | 130.00p | 131.00p | 128.80p | 131.00p | 158189 |
13/09/2018 | 130.00p | 131.00p | 129.10p | 131.00p | 259212 |
12/09/2018 | 128.50p | 132.00p | 128.10p | 130.50p | 120200 |
11/09/2018 | 129.50p | 129.50p | 128.00p | 128.50p | 58736 |
10/09/2018 | 129.50p | 129.50p | 128.00p | 129.50p | 50662 |
07/09/2018 | 128.50p | 129.90p | 127.80p | 129.00p | 598193 |
06/09/2018 | 128.50p | 129.00p | 127.38p | 129.00p | 183128 |
05/09/2018 | 128.50p | 128.50p | 127.25p | 128.50p | 43157 |
04/09/2018 | 128.50p | 129.00p | 127.15p | 128.50p | 53301 |
03/09/2018 | 128.50p | 128.50p | 127.55p | 128.50p | 118913 |
31/08/2018 | 128.50p | 129.49p | 128.30p | 128.50p | 44901 |
30/08/2018 | 128.50p | 128.50p | 128.10p | 128.50p | 8210 |
29/08/2018 | 128.50p | 129.25p | 127.80p | 128.50p | 26342 |
28/08/2018 | 128.50p | 128.50p | 127.75p | 128.50p | 27700 |
24/08/2018 | 128.50p | 130.00p | 127.63p | 128.50p | 54140 |
23/08/2018 | 128.50p | 129.00p | 127.75p | 128.50p | 32173 |
22/08/2018 | 128.50p | 128.90p | 127.63p | 128.50p | 578811 |
21/08/2018 | 128.50p | 128.90p | 127.63p | 128.50p | 43330 |
20/08/2018 | 128.50p | 129.00p | 127.63p | 128.50p | 30978 |
17/08/2018 | 128.50p | 129.69p | 128.10p | 128.50p | 57718 |
16/08/2018 | 128.50p | 129.90p | 128.11p | 128.50p | 36158 |
15/08/2018 | 128.50p | 129.90p | 128.11p | 128.50p | 548577 |
14/08/2018 | 128.50p | 129.90p | 128.11p | 128.50p | 15105 |
13/08/2018 | 127.50p | 130.00p | 127.50p | 128.50p | 57168 |
10/08/2018 | 127.50p | 128.00p | 127.50p | 127.50p | 3740 |
09/08/2018 | 127.50p | 127.90p | 127.50p | 127.50p | 933748 |
08/08/2018 | 126.75p | 127.40p | 126.66p | 127.25p | 30826 |
07/08/2018 | 126.75p | 127.00p | 126.57p | 126.75p | 33298 |
06/08/2018 | 126.50p | 126.75p | 126.01p | 126.75p | 17246 |
03/08/2018 | 126.50p | 126.54p | 126.00p | 126.50p | 97804 |
02/08/2018 | 126.00p | 126.55p | 125.00p | 126.50p | 193064 |
01/08/2018 | 126.00p | 126.20p | 125.00p | 126.00p | 19399 |
31/07/2018 | 126.00p | 126.58p | 126.00p | 126.00p | 14349 |
30/07/2018 | 126.00p | 126.58p | 126.00p | 126.00p | 2118 |
27/07/2018 | 126.00p | 127.00p | 126.00p | 126.00p | 19778 |
26/07/2018 | 126.00p | 126.90p | 126.00p | 126.00p | 21414 |
25/07/2018 | 126.00p | 126.90p | 126.00p | 126.00p | 14553 |
24/07/2018 | 126.00p | 126.40p | 126.00p | 126.00p | 10627 |
23/07/2018 | 126.00p | 126.40p | 125.75p | 126.00p | 9408 |
20/07/2018 | 126.00p | 126.49p | 125.70p | 126.00p | 17491 |
19/07/2018 | 126.00p | 126.40p | 125.50p | 126.00p | 29376 |
18/07/2018 | 126.00p | 126.00p | 125.29p | 126.00p | 35201 |
17/07/2018 | 126.00p | 126.00p | 125.00p | 126.00p | 15783 |
16/07/2018 | 126.00p | 126.00p | 125.00p | 126.00p | 21242 |
13/07/2018 | 125.50p | 126.00p | 125.00p | 126.00p | 38055 |
12/07/2018 | 126.00p | 126.00p | 125.00p | 125.50p | 9902 |
11/07/2018 | 126.00p | 126.00p | 125.27p | 126.00p | 66767 |
10/07/2018 | 126.00p | 126.00p | 125.26p | 126.00p | 37986 |
09/07/2018 | 126.00p | 127.00p | 125.05p | 127.00p | 34453 |
06/07/2018 | 126.00p | 126.00p | 125.26p | 126.00p | 6736 |
05/07/2018 | 126.00p | 126.00p | 125.90p | 126.00p | 8811 |
04/07/2018 | 126.00p | 126.00p | 125.50p | 126.00p | 73124 |
03/07/2018 | 126.00p | 126.00p | 125.50p | 125.50p | 11786 |
02/07/2018 | 126.00p | 126.00p | 125.50p | 125.50p | 53977 |
29/06/2018 | 125.50p | 126.95p | 125.00p | 126.00p | 59895 |
28/06/2018 | 126.50p | 126.50p | 125.01p | 125.50p | 47359 |
27/06/2018 | 126.50p | 126.90p | 126.00p | 126.50p | 9600 |
26/06/2018 | 126.50p | 126.50p | 125.50p | 126.50p | 19718 |
25/06/2018 | 127.00p | 127.90p | 125.00p | 126.50p | 30463 |
22/06/2018 | 127.00p | 128.00p | 125.75p | 126.50p | 40378 |
21/06/2018 | 126.00p | 127.90p | 125.05p | 126.50p | 37157 |
20/06/2018 | 126.50p | 128.00p | 125.00p | 126.00p | 319562 |
19/06/2018 | 126.50p | 127.90p | 125.00p | 126.50p | 373646 |
18/06/2018 | 126.50p | 128.00p | 126.25p | 126.50p | 45683 |
15/06/2018 | 126.50p | 127.90p | 126.00p | 126.50p | 998787 |
14/06/2018 | 127.00p | 128.00p | 126.50p | 126.50p | 119202 |
13/06/2018 | 126.50p | 128.00p | 126.50p | 126.50p | 55659 |
12/06/2018 | 124.50p | 127.00p | 124.35p | 126.50p | 62025 |
11/06/2018 | 124.50p | 125.90p | 124.30p | 124.50p | 24729 |
08/06/2018 | 124.50p | 125.90p | 124.30p | 124.50p | 19756 |
07/06/2018 | 124.00p | 126.00p | 124.00p | 124.50p | 68541 |
06/06/2018 | 124.00p | 125.00p | 124.00p | 124.00p | 46881 |
05/06/2018 | 124.00p | 124.99p | 124.00p | 124.00p | 68893 |
04/06/2018 | 121.50p | 125.00p | 121.50p | 124.00p | 101100 |
01/06/2018 | 119.50p | 122.90p | 119.50p | 121.50p | 108004 |
31/05/2018 | 119.50p | 120.50p | 119.50p | 119.50p | 41365 |
30/05/2018 | 114.00p | 120.00p | 114.00p | 119.50p | 237198 |
29/05/2018 | 113.50p | 115.90p | 113.36p | 114.50p | 80651 |
25/05/2018 | 113.50p | 114.50p | 113.36p | 113.50p | 4884 |
24/05/2018 | 114.50p | 115.50p | 112.50p | 113.50p | 63351 |
23/05/2018 | 112.50p | 115.85p | 112.50p | 114.50p | 140692 |
22/05/2018 | 112.50p | 113.84p | 112.50p | 112.50p | 14155 |
21/05/2018 | 112.50p | 113.85p | 112.50p | 112.50p | 29326 |
18/05/2018 | 112.50p | 113.90p | 112.50p | 112.50p | 12171 |
17/05/2018 | 112.50p | 113.90p | 111.50p | 112.50p | 17908 |
16/05/2018 | 112.50p | 114.00p | 111.50p | 112.50p | 38855 |
15/05/2018 | 113.00p | 113.90p | 112.10p | 112.50p | 34019 |
14/05/2018 | 113.00p | 113.99p | 113.00p | 113.00p | 11159 |
11/05/2018 | 112.00p | 113.99p | 112.00p | 113.00p | 31674 |
10/05/2018 | 112.00p | 113.00p | 112.00p | 112.00p | 6788 |
09/05/2018 | 112.50p | 113.70p | 112.00p | 112.00p | 28382 |
08/05/2018 | 112.50p | 113.70p | 111.50p | 112.50p | 47420 |
04/05/2018 | 112.50p | 114.00p | 112.15p | 112.50p | 113873 |
03/05/2018 | 112.00p | 113.70p | 112.00p | 112.50p | 41931 |
02/05/2018 | 110.50p | 113.00p | 110.50p | 112.00p | 106911 |
01/05/2018 | 110.50p | 111.61p | 110.50p | 110.50p | 10749 |
30/04/2018 | 110.50p | 111.61p | 109.00p | 110.50p | 36640 |
27/04/2018 | 111.50p | 112.00p | 110.50p | 110.50p | 33431 |
26/04/2018 | 111.50p | 112.98p | 111.38p | 111.50p | 111810 |
25/04/2018 | 111.50p | 111.70p | 111.30p | 111.50p | 22001 |
24/04/2018 | 111.50p | 111.70p | 111.10p | 111.50p | 20883 |
23/04/2018 | 111.50p | 111.74p | 111.50p | 111.50p | 5844 |
20/04/2018 | 111.50p | 111.60p | 111.05p | 111.50p | 2593 |
19/04/2018 | 111.00p | 111.65p | 111.00p | 111.50p | 52000 |
18/04/2018 | 111.00p | 111.00p | 110.75p | 111.00p | 1151 |
17/04/2018 | 110.00p | 111.00p | 109.65p | 111.00p | 22412 |
16/04/2018 | 109.50p | 111.00p | 108.85p | 110.00p | 39296 |
13/04/2018 | 108.50p | 110.00p | 108.30p | 109.50p | 48849 |
12/04/2018 | 108.50p | 108.79p | 108.28p | 108.50p | 1404 |
11/04/2018 | 109.00p | 109.75p | 108.50p | 108.50p | 31681 |
10/04/2018 | 109.00p | 109.40p | 108.50p | 109.00p | 6393 |
09/04/2018 | 109.00p | 109.50p | 108.28p | 109.00p | 38740 |
06/04/2018 | 109.00p | 110.00p | 108.30p | 109.00p | 46058 |
05/04/2018 | 109.00p | 109.40p | 107.55p | 109.00p | 112925 |
04/04/2018 | 110.50p | 110.50p | 108.10p | 109.00p | 101672 |
03/04/2018 | 110.50p | 111.00p | 110.00p | 110.50p | 90658 |
29/03/2018 | 111.50p | 111.50p | 110.10p | 110.50p | 122668 |
28/03/2018 | 111.50p | 111.85p | 110.50p | 111.50p | 40726 |
27/03/2018 | 111.50p | 111.90p | 111.06p | 111.50p | 24762 |
26/03/2018 | 111.50p | 111.50p | 111.00p | 111.50p | 110809 |
23/03/2018 | 112.00p | 112.00p | 111.05p | 111.50p | 25635 |
22/03/2018 | 112.00p | 112.10p | 111.00p | 112.00p | 25710 |
21/03/2018 | 112.00p | 112.30p | 111.65p | 112.00p | 153121 |
20/03/2018 | 112.00p | 112.30p | 111.55p | 112.00p | 15950 |
19/03/2018 | 112.00p | 112.40p | 111.00p | 112.00p | 49334 |
16/03/2018 | 112.00p | 112.40p | 111.55p | 112.00p | 70387 |
15/03/2018 | 113.00p | 113.00p | 111.55p | 112.00p | 86842 |
14/03/2018 | 113.00p | 113.60p | 112.00p | 113.00p | 60087 |
13/03/2018 | 112.00p | 113.50p | 111.15p | 113.00p | 109573 |
12/03/2018 | 111.00p | 112.00p | 110.25p | 112.00p | 95835 |
09/03/2018 | 110.50p | 110.50p | 110.01p | 110.50p | 65266 |
08/03/2018 | 110.50p | 111.25p | 110.10p | 110.50p | 45356 |
07/03/2018 | 109.00p | 111.50p | 109.00p | 110.50p | 73504 |
06/03/2018 | 109.00p | 112.00p | 108.70p | 109.00p | 377442 |
05/03/2018 | 105.50p | 107.37p | 105.15p | 106.50p | 121790 |
02/03/2018 | 105.50p | 106.40p | 105.15p | 105.50p | 16474 |
01/03/2018 | 105.50p | 105.99p | 105.15p | 105.50p | 11347 |
28/02/2018 | 105.50p | 106.00p | 105.14p | 105.50p | 29099 |
27/02/2018 | 106.00p | 106.20p | 105.01p | 105.50p | 49401 |
26/02/2018 | 106.00p | 106.00p | 105.80p | 106.00p | 1209 |
23/02/2018 | 106.00p | 106.40p | 105.25p | 106.00p | 53907 |
22/02/2018 | 106.00p | 106.26p | 105.70p | 106.00p | 31778 |
21/02/2018 | 106.50p | 106.50p | 105.60p | 106.00p | 5845 |
20/02/2018 | 105.50p | 106.85p | 105.01p | 106.50p | 10907 |
19/02/2018 | 106.50p | 106.50p | 105.01p | 105.50p | 32059 |
16/02/2018 | 106.25p | 106.85p | 105.10p | 106.50p | 14950 |
15/02/2018 | 105.00p | 106.25p | 104.60p | 106.25p | 15453 |
14/02/2018 | 105.00p | 105.00p | 104.35p | 105.00p | 2743 |
13/02/2018 | 105.50p | 105.50p | 104.00p | 105.00p | 93938 |
12/02/2018 | 105.50p | 107.00p | 105.50p | 105.50p | 40805 |
09/02/2018 | 105.00p | 105.90p | 104.10p | 105.50p | 52577 |
08/02/2018 | 107.00p | 107.00p | 105.10p | 105.50p | 17265 |
07/02/2018 | 108.00p | 108.00p | 106.00p | 107.00p | 61147 |
06/02/2018 | 107.50p | 108.00p | 107.00p | 107.50p | 45247 |
05/02/2018 | 111.00p | 111.00p | 109.00p | 109.00p | 36562 |
02/02/2018 | 111.50p | 112.40p | 110.30p | 111.00p | 31033 |
01/02/2018 | 111.50p | 112.50p | 110.60p | 111.50p | 2011 |
31/01/2018 | 111.00p | 112.50p | 110.60p | 111.50p | 32117 |
30/01/2018 | 109.00p | 111.50p | 108.00p | 111.00p | 130598 |
29/01/2018 | 109.00p | 109.50p | 108.75p | 109.00p | 85982 |
26/01/2018 | 109.00p | 109.90p | 108.35p | 109.00p | 63846 |
25/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 12 |
24/01/2018 | 109.00p | 110.00p | 108.35p | 109.00p | 21834 |
23/01/2018 | 109.00p | 109.40p | 108.30p | 109.00p | 33303 |
22/01/2018 | 109.00p | 110.00p | 108.31p | 109.00p | 52304 |
19/01/2018 | 109.00p | 109.19p | 108.31p | 109.00p | 8971 |
18/01/2018 | 109.00p | 110.00p | 108.30p | 109.00p | 23750 |
17/01/2018 | 107.50p | 109.50p | 107.45p | 109.00p | 49522 |
16/01/2018 | 109.50p | 109.50p | 107.06p | 107.50p | 99109 |
15/01/2018 | 109.50p | 109.50p | 109.10p | 109.50p | 81382 |
12/01/2018 | 109.50p | 110.00p | 109.25p | 109.50p | 73631 |
*Close Price adjusted for both dividends and splits