Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 186.00p | 186.00p | 168.30p | 171.60p | 812261 |
31/10/2018 | 183.60p | 183.60p | 173.80p | 177.90p | 136301 |
30/10/2018 | 182.10p | 182.10p | 175.30p | 177.10p | 122612 |
29/10/2018 | 165.80p | 175.80p | 162.91p | 175.00p | 154731 |
26/10/2018 | 170.00p | 175.15p | 166.70p | 173.00p | 267322 |
25/10/2018 | 177.10p | 187.90p | 173.50p | 174.00p | 542151 |
24/10/2018 | 189.30p | 196.50p | 185.20p | 185.90p | 279203 |
23/10/2018 | 205.00p | 208.00p | 196.00p | 196.00p | 142791 |
22/10/2018 | 207.00p | 210.00p | 207.00p | 207.20p | 58720 |
19/10/2018 | 207.80p | 213.00p | 200.60p | 210.00p | 375057 |
18/10/2018 | 207.00p | 212.80p | 201.20p | 208.20p | 1223066 |
17/10/2018 | 215.00p | 223.40p | 214.80p | 219.60p | 141903 |
16/10/2018 | 217.60p | 221.20p | 210.20p | 221.00p | 150158 |
15/10/2018 | 213.00p | 216.20p | 208.00p | 214.20p | 143132 |
12/10/2018 | 217.20p | 217.20p | 210.80p | 212.00p | 314957 |
11/10/2018 | 231.20p | 231.40p | 212.80p | 214.20p | 165914 |
10/10/2018 | 229.00p | 229.00p | 220.80p | 222.40p | 100054 |
09/10/2018 | 230.00p | 230.00p | 219.00p | 224.40p | 154371 |
08/10/2018 | 226.40p | 227.80p | 222.80p | 225.80p | 177229 |
05/10/2018 | 221.80p | 226.70p | 221.29p | 226.00p | 124284 |
04/10/2018 | 221.60p | 226.20p | 217.80p | 222.60p | 288178 |
03/10/2018 | 213.00p | 220.60p | 211.83p | 219.60p | 97971 |
02/10/2018 | 222.80p | 222.80p | 211.20p | 212.80p | 119499 |
01/10/2018 | 225.00p | 225.00p | 213.19p | 214.00p | 88389 |
28/09/2018 | 216.00p | 229.60p | 216.00p | 225.00p | 227856 |
27/09/2018 | 225.00p | 228.80p | 221.80p | 226.60p | 156663 |
26/09/2018 | 231.80p | 232.70p | 226.00p | 228.00p | 61248 |
25/09/2018 | 228.20p | 228.60p | 219.80p | 225.80p | 76748 |
24/09/2018 | 229.40p | 235.40p | 227.20p | 228.60p | 95723 |
21/09/2018 | 231.20p | 237.60p | 227.00p | 233.60p | 345579 |
20/09/2018 | 234.60p | 234.79p | 228.40p | 230.80p | 68312 |
19/09/2018 | 235.00p | 238.58p | 230.20p | 231.00p | 126661 |
18/09/2018 | 235.20p | 235.20p | 224.61p | 230.60p | 114277 |
17/09/2018 | 224.80p | 230.00p | 218.40p | 224.60p | 122619 |
14/09/2018 | 222.80p | 223.20p | 215.00p | 218.00p | 100698 |
13/09/2018 | 236.20p | 236.20p | 221.80p | 224.40p | 35680 |
12/09/2018 | 225.20p | 232.53p | 222.60p | 227.00p | 133674 |
11/09/2018 | 224.00p | 228.60p | 219.43p | 222.60p | 141485 |
10/09/2018 | 227.20p | 231.80p | 223.00p | 224.60p | 46193 |
07/09/2018 | 230.00p | 234.00p | 224.20p | 232.40p | 130720 |
06/09/2018 | 223.00p | 230.20p | 221.58p | 224.60p | 126247 |
05/09/2018 | 223.80p | 232.00p | 223.60p | 226.00p | 121318 |
04/09/2018 | 228.80p | 229.80p | 222.80p | 224.80p | 36931 |
03/09/2018 | 224.40p | 230.00p | 221.80p | 230.00p | 80581 |
31/08/2018 | 243.20p | 243.20p | 218.80p | 219.80p | 222032 |
30/08/2018 | 238.20p | 238.80p | 231.80p | 232.20p | 44916 |
29/08/2018 | 223.40p | 238.20p | 223.40p | 236.00p | 141542 |
28/08/2018 | 240.60p | 244.20p | 232.00p | 233.00p | 403945 |
24/08/2018 | 244.00p | 244.00p | 234.20p | 240.20p | 140355 |
23/08/2018 | 234.40p | 239.20p | 234.40p | 235.80p | 48652 |
22/08/2018 | 230.40p | 234.60p | 230.40p | 232.80p | 144562 |
21/08/2018 | 230.00p | 235.40p | 223.40p | 234.20p | 92590 |
20/08/2018 | 230.00p | 231.34p | 225.80p | 227.00p | 53664 |
17/08/2018 | 225.60p | 235.40p | 225.60p | 228.40p | 59618 |
16/08/2018 | 236.40p | 236.40p | 230.20p | 231.20p | 70826 |
15/08/2018 | 236.80p | 242.80p | 233.20p | 236.40p | 94928 |
14/08/2018 | 227.00p | 239.80p | 227.00p | 236.20p | 114396 |
13/08/2018 | 244.80p | 244.80p | 233.00p | 235.60p | 132891 |
10/08/2018 | 252.60p | 252.60p | 241.20p | 243.00p | 89421 |
09/08/2018 | 243.60p | 249.60p | 241.00p | 241.20p | 68241 |
08/08/2018 | 240.00p | 246.20p | 240.00p | 242.40p | 185007 |
07/08/2018 | 237.00p | 250.70p | 237.00p | 245.80p | 129908 |
06/08/2018 | 247.20p | 251.60p | 246.60p | 248.80p | 117905 |
03/08/2018 | 250.00p | 254.60p | 244.40p | 244.40p | 173366 |
02/08/2018 | 246.80p | 248.80p | 242.60p | 245.60p | 304586 |
01/08/2018 | 247.80p | 249.00p | 240.04p | 246.80p | 217752 |
31/07/2018 | 244.00p | 244.00p | 237.00p | 240.20p | 360317 |
30/07/2018 | 250.00p | 250.00p | 241.00p | 241.80p | 281601 |
27/07/2018 | 229.60p | 243.00p | 228.49p | 240.60p | 273217 |
26/07/2018 | 224.00p | 244.44p | 224.00p | 240.00p | 398161 |
25/07/2018 | 211.80p | 224.60p | 210.20p | 222.60p | 779161 |
24/07/2018 | 213.80p | 217.40p | 205.20p | 209.00p | 276452 |
23/07/2018 | 202.20p | 209.60p | 202.20p | 208.20p | 502517 |
20/07/2018 | 202.20p | 208.40p | 202.20p | 207.20p | 98040 |
19/07/2018 | 206.00p | 208.00p | 205.80p | 206.20p | 80445 |
18/07/2018 | 202.40p | 210.00p | 202.40p | 206.80p | 175541 |
17/07/2018 | 204.60p | 208.60p | 204.60p | 206.60p | 204404 |
16/07/2018 | 207.60p | 208.60p | 203.20p | 205.60p | 244168 |
13/07/2018 | 216.00p | 220.00p | 206.80p | 208.80p | 668460 |
12/07/2018 | 199.00p | 199.00p | 198.30p | 199.00p | 308202 |
11/07/2018 | 203.60p | 204.60p | 196.80p | 197.60p | 131011 |
10/07/2018 | 197.00p | 200.80p | 195.80p | 200.00p | 349102 |
09/07/2018 | 201.00p | 201.00p | 197.60p | 197.70p | 97183 |
06/07/2018 | 201.40p | 201.70p | 198.60p | 201.00p | 120943 |
05/07/2018 | 202.00p | 202.60p | 199.40p | 200.00p | 68805 |
04/07/2018 | 206.80p | 206.80p | 200.40p | 200.80p | 107532 |
03/07/2018 | 198.20p | 202.60p | 197.25p | 200.60p | 128118 |
02/07/2018 | 203.80p | 205.00p | 201.00p | 201.00p | 315100 |
29/06/2018 | 200.20p | 207.00p | 198.60p | 203.80p | 717082 |
28/06/2018 | 196.40p | 200.00p | 196.40p | 198.50p | 160443 |
27/06/2018 | 202.80p | 202.80p | 197.30p | 199.00p | 182994 |
26/06/2018 | 204.00p | 204.40p | 200.80p | 202.20p | 95589 |
25/06/2018 | 200.60p | 206.00p | 200.60p | 204.00p | 182649 |
22/06/2018 | 204.00p | 206.00p | 202.00p | 204.00p | 273492 |
21/06/2018 | 208.40p | 208.40p | 204.00p | 205.40p | 79673 |
20/06/2018 | 212.00p | 212.40p | 206.80p | 208.80p | 171371 |
19/06/2018 | 213.40p | 214.60p | 206.20p | 206.60p | 88797 |
18/06/2018 | 209.60p | 211.40p | 206.10p | 208.00p | 128690 |
15/06/2018 | 217.40p | 218.20p | 210.60p | 212.20p | 918185 |
14/06/2018 | 216.80p | 218.60p | 216.00p | 217.20p | 74069 |
13/06/2018 | 219.80p | 219.80p | 215.18p | 216.20p | 61271 |
12/06/2018 | 216.40p | 218.77p | 214.69p | 215.40p | 150067 |
11/06/2018 | 210.60p | 216.80p | 210.60p | 216.00p | 95490 |
08/06/2018 | 211.00p | 216.80p | 210.20p | 214.00p | 170347 |
07/06/2018 | 212.00p | 212.40p | 206.20p | 211.80p | 127862 |
06/06/2018 | 208.40p | 215.80p | 205.10p | 212.20p | 142049 |
05/06/2018 | 209.80p | 209.80p | 203.20p | 204.00p | 454815 |
04/06/2018 | 206.40p | 207.60p | 204.80p | 207.00p | 445669 |
01/06/2018 | 207.80p | 208.00p | 199.69p | 207.00p | 409932 |
31/05/2018 | 207.80p | 207.80p | 201.20p | 205.40p | 420643 |
30/05/2018 | 207.00p | 209.40p | 203.00p | 203.40p | 1272116 |
29/05/2018 | 219.20p | 219.20p | 206.80p | 209.20p | 596101 |
25/05/2018 | 215.60p | 219.80p | 213.60p | 213.80p | 204677 |
24/05/2018 | 220.40p | 226.60p | 219.60p | 221.00p | 99829 |
23/05/2018 | 226.20p | 229.80p | 223.00p | 226.20p | 388924 |
22/05/2018 | 236.00p | 236.00p | 228.20p | 228.60p | 150398 |
21/05/2018 | 236.20p | 236.20p | 226.00p | 230.20p | 140023 |
18/05/2018 | 228.60p | 232.00p | 225.01p | 231.60p | 124194 |
17/05/2018 | 234.00p | 235.80p | 228.60p | 229.00p | 193216 |
16/05/2018 | 237.60p | 246.40p | 234.20p | 234.20p | 435276 |
15/05/2018 | 235.40p | 247.20p | 234.94p | 244.00p | 227538 |
14/05/2018 | 233.60p | 237.09p | 233.60p | 236.40p | 110233 |
11/05/2018 | 234.40p | 239.40p | 233.80p | 235.80p | 342789 |
10/05/2018 | 236.00p | 240.20p | 233.00p | 233.80p | 98402 |
09/05/2018 | 241.00p | 242.40p | 234.23p | 235.20p | 138896 |
08/05/2018 | 233.00p | 239.60p | 232.42p | 236.80p | 134699 |
04/05/2018 | 242.40p | 242.40p | 226.40p | 237.00p | 269203 |
03/05/2018 | 240.60p | 245.80p | 237.20p | 237.80p | 99913 |
02/05/2018 | 247.40p | 247.40p | 241.64p | 242.20p | 76630 |
01/05/2018 | 248.40p | 248.40p | 237.12p | 241.80p | 59175 |
30/04/2018 | 245.40p | 249.20p | 238.80p | 243.20p | 222455 |
27/04/2018 | 244.80p | 244.80p | 239.00p | 239.80p | 182988 |
26/04/2018 | 250.00p | 251.40p | 240.40p | 241.00p | 240972 |
25/04/2018 | 257.80p | 259.97p | 250.00p | 250.00p | 153258 |
24/04/2018 | 249.80p | 258.80p | 249.80p | 254.80p | 171319 |
23/04/2018 | 248.20p | 251.80p | 246.20p | 251.80p | 143221 |
20/04/2018 | 248.00p | 252.60p | 245.20p | 250.40p | 323736 |
19/04/2018 | 244.60p | 250.40p | 242.42p | 248.40p | 466644 |
18/04/2018 | 244.00p | 244.00p | 237.20p | 244.00p | 215938 |
17/04/2018 | 244.00p | 244.00p | 239.00p | 243.00p | 124880 |
16/04/2018 | 241.00p | 244.00p | 239.40p | 239.40p | 128309 |
13/04/2018 | 246.00p | 246.00p | 237.00p | 242.80p | 323920 |
12/04/2018 | 236.60p | 241.60p | 228.20p | 240.00p | 140759 |
11/04/2018 | 246.60p | 247.35p | 233.00p | 236.00p | 329803 |
10/04/2018 | 240.20p | 250.40p | 240.20p | 245.80p | 214641 |
09/04/2018 | 245.20p | 249.80p | 239.00p | 239.00p | 224481 |
06/04/2018 | 235.40p | 248.00p | 233.00p | 245.60p | 228106 |
05/04/2018 | 237.80p | 237.80p | 233.80p | 235.20p | 191387 |
04/04/2018 | 233.40p | 237.40p | 230.46p | 233.40p | 153906 |
03/04/2018 | 231.80p | 235.60p | 227.43p | 233.00p | 589886 |
29/03/2018 | 231.20p | 236.41p | 229.40p | 229.40p | 255246 |
28/03/2018 | 231.40p | 238.40p | 231.40p | 236.40p | 143053 |
27/03/2018 | 237.80p | 237.80p | 230.80p | 232.40p | 375092 |
26/03/2018 | 227.60p | 234.20p | 227.60p | 232.80p | 141719 |
23/03/2018 | 232.80p | 233.20p | 227.45p | 232.00p | 300095 |
22/03/2018 | 239.00p | 239.00p | 230.80p | 232.40p | 462001 |
21/03/2018 | 238.20p | 238.20p | 232.40p | 233.40p | 140658 |
20/03/2018 | 238.80p | 239.20p | 233.20p | 237.60p | 130772 |
19/03/2018 | 235.00p | 238.40p | 232.41p | 233.60p | 194164 |
16/03/2018 | 242.80p | 242.80p | 233.40p | 234.80p | 670447 |
15/03/2018 | 235.00p | 238.80p | 231.00p | 238.40p | 397187 |
14/03/2018 | 240.60p | 242.60p | 233.50p | 235.00p | 337827 |
13/03/2018 | 233.80p | 241.80p | 231.60p | 240.40p | 597134 |
12/03/2018 | 237.20p | 237.20p | 228.60p | 231.40p | 212865 |
09/03/2018 | 232.40p | 237.80p | 229.54p | 234.20p | 357848 |
08/03/2018 | 228.00p | 235.00p | 225.25p | 233.20p | 259323 |
07/03/2018 | 218.40p | 228.00p | 212.80p | 228.00p | 170236 |
06/03/2018 | 206.00p | 216.20p | 204.40p | 213.00p | 751167 |
05/03/2018 | 203.40p | 205.20p | 199.41p | 203.60p | 253440 |
02/03/2018 | 203.00p | 203.00p | 194.11p | 199.00p | 1185016 |
01/03/2018 | 196.30p | 203.40p | 191.40p | 200.00p | 1320068 |
28/02/2018 | 205.40p | 205.40p | 189.30p | 189.30p | 286676 |
27/02/2018 | 197.40p | 200.40p | 192.80p | 200.00p | 98897 |
26/02/2018 | 195.60p | 195.90p | 190.50p | 195.60p | 49741 |
23/02/2018 | 192.50p | 197.50p | 188.70p | 192.30p | 34662 |
22/02/2018 | 186.30p | 192.29p | 185.00p | 190.00p | 81146 |
21/02/2018 | 187.60p | 194.70p | 186.70p | 191.50p | 85886 |
20/02/2018 | 185.60p | 192.24p | 182.00p | 184.30p | 175076 |
19/02/2018 | 184.00p | 191.50p | 184.00p | 188.70p | 65249 |
16/02/2018 | 191.60p | 192.60p | 185.70p | 192.10p | 109254 |
15/02/2018 | 190.50p | 197.50p | 186.60p | 188.10p | 110355 |
14/02/2018 | 191.00p | 191.00p | 185.10p | 186.50p | 250385 |
13/02/2018 | 199.50p | 199.50p | 185.90p | 185.90p | 190949 |
12/02/2018 | 200.00p | 202.60p | 194.60p | 195.30p | 39677 |
09/02/2018 | 205.00p | 205.00p | 195.00p | 198.40p | 81231 |
08/02/2018 | 199.90p | 201.40p | 192.10p | 200.00p | 176506 |
07/02/2018 | 193.50p | 199.40p | 188.80p | 199.40p | 28918 |
06/02/2018 | 190.20p | 193.00p | 186.90p | 189.10p | 95857 |
05/02/2018 | 204.00p | 204.00p | 190.00p | 190.60p | 116193 |
02/02/2018 | 203.20p | 204.20p | 198.50p | 199.80p | 57045 |
01/02/2018 | 203.80p | 203.80p | 195.20p | 198.00p | 105450 |
31/01/2018 | 206.80p | 206.80p | 194.20p | 198.40p | 195197 |
30/01/2018 | 208.80p | 208.80p | 197.90p | 200.60p | 156911 |
29/01/2018 | 204.40p | 212.60p | 203.40p | 203.60p | 62340 |
26/01/2018 | 203.00p | 212.60p | 203.00p | 209.80p | 108955 |
25/01/2018 | 211.00p | 211.00p | 206.40p | 208.00p | 56972 |
24/01/2018 | 207.80p | 213.80p | 206.40p | 208.60p | 61373 |
23/01/2018 | 204.40p | 209.81p | 204.20p | 206.20p | 69871 |
22/01/2018 | 209.80p | 209.80p | 202.40p | 205.00p | 85151 |
19/01/2018 | 209.60p | 212.80p | 205.20p | 208.00p | 131137 |
*Close Price adjusted for both dividends and splits