Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 142.50p | 142.50p | 141.31p | 142.25p | 152136 |
10/01/2018 | 143.00p | 143.00p | 141.50p | 142.00p | 272932 |
09/01/2018 | 142.00p | 143.00p | 141.00p | 142.25p | 327989 |
08/01/2018 | 140.00p | 142.00p | 139.22p | 141.50p | 312842 |
05/01/2018 | 139.90p | 140.70p | 139.00p | 139.25p | 210639 |
04/01/2018 | 138.00p | 140.00p | 136.50p | 139.75p | 244470 |
03/01/2018 | 137.00p | 138.87p | 136.25p | 138.75p | 287288 |
02/01/2018 | 138.50p | 138.50p | 136.50p | 137.50p | 157568 |
29/12/2017 | 136.25p | 137.00p | 135.87p | 137.00p | 24384 |
28/12/2017 | 136.00p | 137.50p | 136.00p | 137.50p | 53821 |
27/12/2017 | 137.75p | 137.75p | 136.13p | 136.63p | 69120 |
22/12/2017 | 138.47p | 138.47p | 137.05p | 137.50p | 42107 |
21/12/2017 | 137.75p | 138.40p | 137.07p | 138.13p | 91127 |
20/12/2017 | 136.75p | 138.00p | 134.75p | 136.37p | 126421 |
19/12/2017 | 135.00p | 136.00p | 133.50p | 136.00p | 99218 |
18/12/2017 | 134.00p | 135.50p | 132.99p | 135.50p | 118804 |
15/12/2017 | 131.50p | 133.75p | 131.00p | 133.75p | 83512 |
14/12/2017 | 132.00p | 133.00p | 131.75p | 131.75p | 73228 |
13/12/2017 | 132.75p | 134.50p | 131.50p | 132.25p | 171404 |
12/12/2017 | 131.25p | 133.00p | 131.25p | 133.00p | 56786 |
11/12/2017 | 131.25p | 133.00p | 129.50p | 132.25p | 171789 |
08/12/2017 | 130.50p | 132.25p | 130.50p | 131.25p | 206855 |
07/12/2017 | 132.50p | 133.00p | 131.00p | 132.50p | 67840 |
06/12/2017 | 131.25p | 133.64p | 131.00p | 131.00p | 226384 |
05/12/2017 | 134.00p | 134.00p | 132.60p | 134.00p | 68077 |
04/12/2017 | 132.00p | 135.00p | 132.00p | 133.75p | 90284 |
01/12/2017 | 134.00p | 134.44p | 132.00p | 132.00p | 107755 |
30/11/2017 | 134.50p | 135.00p | 133.82p | 134.00p | 233482 |
29/11/2017 | 138.00p | 138.00p | 134.30p | 135.50p | 162924 |
28/11/2017 | 137.00p | 138.54p | 136.25p | 136.25p | 98316 |
27/11/2017 | 136.75p | 138.19p | 136.50p | 137.75p | 131851 |
24/11/2017 | 138.75p | 139.00p | 137.15p | 138.50p | 145670 |
23/11/2017 | 136.50p | 138.84p | 136.36p | 137.75p | 65708 |
22/11/2017 | 138.50p | 138.85p | 137.50p | 138.25p | 126558 |
21/11/2017 | 135.00p | 138.32p | 135.00p | 138.25p | 254794 |
20/11/2017 | 136.50p | 136.75p | 135.00p | 135.37p | 74012 |
17/11/2017 | 136.00p | 137.75p | 127.00p | 136.00p | 1721594 |
16/11/2017 | 135.00p | 136.00p | 134.42p | 134.88p | 255136 |
15/11/2017 | 135.00p | 135.96p | 134.10p | 134.12p | 155068 |
14/11/2017 | 135.00p | 136.00p | 133.75p | 134.25p | 267214 |
13/11/2017 | 135.00p | 135.00p | 133.51p | 134.38p | 287598 |
10/11/2017 | 134.50p | 135.13p | 133.00p | 133.25p | 216649 |
09/11/2017 | 135.00p | 136.00p | 133.50p | 133.50p | 335913 |
08/11/2017 | 135.25p | 136.87p | 133.99p | 135.75p | 211955 |
07/11/2017 | 136.25p | 136.25p | 134.01p | 134.50p | 357173 |
06/11/2017 | 135.00p | 136.25p | 134.00p | 134.00p | 154073 |
03/11/2017 | 136.25p | 137.31p | 135.00p | 135.00p | 164736 |
02/11/2017 | 135.75p | 137.00p | 135.08p | 137.00p | 224087 |
01/11/2017 | 136.00p | 137.00p | 135.06p | 136.25p | 175144 |
31/10/2017 | 134.50p | 135.10p | 134.00p | 134.50p | 185782 |
30/10/2017 | 134.00p | 135.34p | 134.00p | 134.50p | 300380 |
27/10/2017 | 134.00p | 135.50p | 132.45p | 135.50p | 187603 |
26/10/2017 | 132.00p | 133.45p | 131.75p | 132.00p | 224566 |
25/10/2017 | 133.75p | 133.75p | 131.50p | 131.50p | 117904 |
24/10/2017 | 133.50p | 134.09p | 133.00p | 133.62p | 173949 |
23/10/2017 | 135.50p | 135.50p | 133.51p | 133.88p | 165777 |
20/10/2017 | 134.75p | 134.75p | 133.51p | 134.25p | 228206 |
19/10/2017 | 134.25p | 134.75p | 133.50p | 133.62p | 217811 |
18/10/2017 | 135.00p | 135.37p | 134.14p | 134.75p | 183488 |
17/10/2017 | 135.00p | 135.94p | 134.40p | 134.50p | 164288 |
16/10/2017 | 135.75p | 136.75p | 135.26p | 136.50p | 338801 |
13/10/2017 | 135.50p | 135.75p | 134.50p | 135.25p | 689017 |
12/10/2017 | 135.00p | 136.00p | 134.50p | 135.00p | 60736 |
11/10/2017 | 134.50p | 134.50p | 134.00p | 134.00p | 124004 |
10/10/2017 | 133.75p | 134.00p | 133.50p | 134.00p | 59510 |
09/10/2017 | 132.25p | 133.62p | 133.62p | 133.62p | 284409 |
06/10/2017 | 132.25p | 134.00p | 132.25p | 133.62p | 119281 |
05/10/2017 | 132.50p | 133.00p | 131.25p | 133.00p | 9522 |
04/10/2017 | 130.00p | 131.00p | 130.00p | 131.00p | 66889 |
03/10/2017 | 129.00p | 129.25p | 129.00p | 129.25p | 37803 |
02/10/2017 | 126.50p | 128.75p | 126.50p | 128.50p | 48703 |
29/09/2017 | 125.50p | 125.50p | 125.50p | 125.50p | 10648 |
28/09/2017 | 126.25p | 126.25p | 125.00p | 125.00p | 38941 |
27/09/2017 | 124.25p | 125.00p | 124.25p | 125.00p | 4081 |
26/09/2017 | 125.50p | 125.50p | 124.25p | 124.25p | 43465 |
25/09/2017 | 126.00p | 126.00p | 124.00p | 124.75p | 14396 |
22/09/2017 | 126.50p | 126.50p | 124.50p | 124.50p | 23587 |
21/09/2017 | 126.50p | 126.50p | 124.50p | 125.25p | 113528 |
20/09/2017 | 125.25p | 125.25p | 125.00p | 125.00p | 9742 |
19/09/2017 | 124.50p | 125.50p | 124.50p | 124.75p | 17757 |
18/09/2017 | 125.75p | 126.00p | 124.50p | 124.75p | 3439 |
15/09/2017 | 125.00p | 125.00p | 124.00p | 124.25p | 75668 |
14/09/2017 | 128.00p | 128.00p | 125.00p | 125.00p | 21772 |
13/09/2017 | 129.50p | 129.50p | 126.00p | 126.87p | 30206 |
12/09/2017 | 127.00p | 128.25p | 127.00p | 128.25p | 15138 |
11/09/2017 | 127.50p | 129.25p | 127.25p | 128.38p | 14296 |
08/09/2017 | 129.00p | 129.00p | 127.63p | 127.63p | 12085 |
07/09/2017 | 129.25p | 129.25p | 128.75p | 128.75p | 72600 |
06/09/2017 | 127.00p | 128.75p | 127.00p | 128.50p | 86293 |
05/09/2017 | 127.25p | 128.50p | 127.25p | 128.50p | 46246 |
04/09/2017 | 129.00p | 130.00p | 129.00p | 129.50p | 13438 |
01/09/2017 | 127.25p | 130.50p | 127.25p | 128.75p | 8144 |
31/08/2017 | 128.75p | 129.00p | 128.25p | 129.00p | 97945 |
30/08/2017 | 129.50p | 129.50p | 128.75p | 128.75p | 70505 |
29/08/2017 | 128.00p | 128.25p | 128.00p | 128.25p | 72086 |
25/08/2017 | 127.75p | 129.88p | 127.75p | 129.88p | 142 |
24/08/2017 | 128.50p | 129.00p | 128.50p | 129.00p | 33965 |
23/08/2017 | 133.00p | 133.00p | 130.50p | 130.50p | 1154 |
22/08/2017 | 132.00p | 132.00p | 130.25p | 131.12p | 41552 |
21/08/2017 | 131.75p | 131.75p | 129.00p | 130.12p | 21737 |
18/08/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 74424 |
17/08/2017 | 131.50p | 132.00p | 130.00p | 130.00p | 11652 |
16/08/2017 | 131.50p | 131.50p | 130.00p | 130.75p | 9851 |
15/08/2017 | 130.25p | 131.00p | 129.00p | 129.88p | 34856 |
14/08/2017 | 130.75p | 130.75p | 129.50p | 129.50p | 100073 |
11/08/2017 | 128.75p | 129.00p | 127.00p | 129.00p | 30917 |
10/08/2017 | 130.00p | 130.50p | 128.25p | 128.25p | 62977 |
09/08/2017 | 128.50p | 129.50p | 128.25p | 129.50p | 9864 |
08/08/2017 | 130.50p | 131.00p | 130.25p | 130.50p | 51041 |
07/08/2017 | 129.00p | 129.75p | 128.00p | 129.00p | 4066 |
04/08/2017 | 129.00p | 129.00p | 127.75p | 128.38p | 21330 |
03/08/2017 | 126.75p | 127.75p | 126.75p | 127.13p | 24353 |
02/08/2017 | 128.00p | 128.50p | 125.25p | 126.75p | 56219 |
01/08/2017 | 125.25p | 126.00p | 125.00p | 125.00p | 27201 |
31/07/2017 | 127.00p | 127.00p | 125.75p | 126.50p | 11116 |
28/07/2017 | 125.50p | 126.50p | 125.00p | 125.63p | 38047 |
27/07/2017 | 126.75p | 127.50p | 126.25p | 126.25p | 81174 |
26/07/2017 | 128.25p | 129.50p | 125.75p | 125.87p | 68933 |
25/07/2017 | 127.00p | 128.00p | 125.50p | 125.50p | 63032 |
24/07/2017 | 125.25p | 126.75p | 125.25p | 126.75p | 238089 |
21/07/2017 | 125.50p | 126.00p | 125.50p | 125.75p | 118984 |
20/07/2017 | 125.00p | 126.00p | 125.00p | 125.00p | 12378 |
19/07/2017 | 123.50p | 125.00p | 123.50p | 124.75p | 17525 |
18/07/2017 | 123.00p | 124.00p | 123.00p | 124.00p | 38941 |
17/07/2017 | 122.25p | 123.25p | 122.25p | 123.00p | 26141 |
14/07/2017 | 123.25p | 123.25p | 122.00p | 123.13p | 29897 |
13/07/2017 | 123.25p | 123.75p | 123.25p | 123.25p | 39584 |
12/07/2017 | 123.00p | 123.00p | 122.25p | 123.00p | 179301 |
11/07/2017 | 123.75p | 123.75p | 122.25p | 122.25p | 67304 |
10/07/2017 | 122.25p | 123.50p | 122.00p | 122.25p | 44011 |
07/07/2017 | 122.75p | 122.75p | 122.75p | 122.75p | 16041 |
06/07/2017 | 122.00p | 122.25p | 121.50p | 121.50p | 18898 |
05/07/2017 | 124.00p | 124.00p | 122.50p | 122.63p | 27914 |
04/07/2017 | 123.75p | 123.75p | 122.75p | 122.75p | 1834 |
03/07/2017 | 123.50p | 124.00p | 123.00p | 124.00p | 65029 |
30/06/2017 | 123.00p | 124.50p | 123.00p | 124.50p | 5841 |
29/06/2017 | 126.00p | 126.00p | 123.00p | 123.00p | 29478 |
28/06/2017 | 126.75p | 126.75p | 124.50p | 124.50p | 77858 |
27/06/2017 | 127.75p | 127.75p | 127.00p | 127.00p | 69151 |
26/06/2017 | 126.25p | 128.25p | 126.25p | 128.25p | 206843 |
23/06/2017 | 126.50p | 128.00p | 126.50p | 128.00p | 14312 |
22/06/2017 | 127.00p | 128.50p | 127.00p | 127.50p | 19953 |
21/06/2017 | 129.00p | 129.00p | 126.00p | 126.25p | 43564 |
20/06/2017 | 128.00p | 129.50p | 127.25p | 129.50p | 12474 |
19/06/2017 | 125.75p | 128.00p | 125.50p | 128.00p | 10352 |
16/06/2017 | 126.50p | 127.19p | 125.00p | 125.00p | 364426 |
15/06/2017 | 127.75p | 127.75p | 125.50p | 126.00p | 261528 |
14/06/2017 | 127.75p | 127.75p | 126.00p | 126.00p | 169881 |
13/06/2017 | 129.00p | 129.00p | 126.98p | 127.13p | 302522 |
12/06/2017 | 126.25p | 128.10p | 125.75p | 127.37p | 351256 |
09/06/2017 | 128.75p | 128.98p | 126.98p | 128.75p | 222268 |
08/06/2017 | 126.50p | 126.50p | 124.44p | 126.25p | 173505 |
07/06/2017 | 126.00p | 126.74p | 124.50p | 126.00p | 159606 |
06/06/2017 | 125.25p | 126.73p | 124.84p | 125.87p | 253801 |
05/06/2017 | 126.00p | 127.02p | 125.00p | 126.00p | 152592 |
02/06/2017 | 126.50p | 126.79p | 125.00p | 125.25p | 188723 |
01/06/2017 | 124.50p | 126.25p | 124.50p | 126.25p | 181162 |
31/05/2017 | 127.00p | 127.00p | 124.95p | 125.50p | 169102 |
30/05/2017 | 127.00p | 127.00p | 125.25p | 125.50p | 230119 |
26/05/2017 | 125.50p | 126.50p | 125.00p | 125.25p | 734848 |
25/05/2017 | 125.50p | 126.00p | 125.25p | 125.63p | 270389 |
24/05/2017 | 124.00p | 125.19p | 123.39p | 124.75p | 333048 |
23/05/2017 | 125.75p | 125.75p | 124.00p | 124.00p | 313419 |
22/05/2017 | 124.50p | 125.00p | 122.80p | 124.37p | 334447 |
19/05/2017 | 123.75p | 123.75p | 122.45p | 123.37p | 267284 |
18/05/2017 | 124.50p | 124.69p | 120.20p | 122.00p | 367259 |
17/05/2017 | 125.75p | 126.00p | 124.41p | 124.50p | 371542 |
16/05/2017 | 125.50p | 126.50p | 124.84p | 125.25p | 351498 |
15/05/2017 | 125.75p | 126.00p | 125.00p | 125.75p | 245357 |
12/05/2017 | 126.00p | 126.00p | 125.00p | 125.50p | 248079 |
11/05/2017 | 125.75p | 125.75p | 125.08p | 125.37p | 758754 |
10/05/2017 | 124.75p | 125.30p | 124.25p | 125.25p | 321127 |
09/05/2017 | 125.00p | 125.25p | 123.82p | 124.50p | 448579 |
08/05/2017 | 126.00p | 126.00p | 124.50p | 125.00p | 306786 |
05/05/2017 | 123.50p | 125.00p | 123.50p | 124.50p | 220329 |
04/05/2017 | 123.50p | 125.11p | 123.00p | 123.25p | 341549 |
03/05/2017 | 125.25p | 125.33p | 123.25p | 123.75p | 199364 |
02/05/2017 | 124.00p | 125.75p | 123.57p | 125.50p | 294957 |
28/04/2017 | 124.00p | 125.50p | 123.25p | 123.25p | 217832 |
27/04/2017 | 124.75p | 125.05p | 124.00p | 124.00p | 380717 |
26/04/2017 | 124.75p | 125.28p | 124.00p | 125.13p | 375211 |
25/04/2017 | 126.00p | 126.00p | 123.75p | 123.75p | 289358 |
24/04/2017 | 124.00p | 125.24p | 123.75p | 124.75p | 300945 |
21/04/2017 | 124.00p | 124.60p | 123.45p | 123.75p | 274047 |
20/04/2017 | 124.00p | 125.50p | 123.25p | 123.25p | 376575 |
19/04/2017 | 125.00p | 125.25p | 123.27p | 123.75p | 404842 |
18/04/2017 | 126.50p | 127.00p | 125.26p | 125.87p | 374169 |
13/04/2017 | 129.00p | 129.00p | 126.00p | 126.50p | 199885 |
12/04/2017 | 126.50p | 128.00p | 126.10p | 126.50p | 115076 |
11/04/2017 | 126.25p | 126.70p | 126.25p | 126.50p | 236925 |
10/04/2017 | 126.25p | 128.20p | 126.00p | 126.50p | 341637 |
07/04/2017 | 125.50p | 127.33p | 125.50p | 126.00p | 314060 |
06/04/2017 | 127.00p | 127.80p | 126.32p | 127.00p | 390419 |
05/04/2017 | 127.25p | 127.74p | 126.50p | 126.75p | 243946 |
04/04/2017 | 127.50p | 128.50p | 126.50p | 126.75p | 365755 |
03/04/2017 | 127.00p | 127.75p | 126.00p | 127.50p | 449045 |
31/03/2017 | 127.00p | 128.00p | 126.25p | 127.00p | 443605 |
30/03/2017 | 127.00p | 127.10p | 126.00p | 126.75p | 517109 |
29/03/2017 | 126.75p | 128.00p | 126.18p | 126.87p | 382790 |
28/03/2017 | 125.50p | 125.75p | 124.76p | 125.50p | 307417 |
*Close Price adjusted for both dividends and splits