Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 132.00p | 134.00p | 131.08p | 132.00p | 9740 |
01/02/2018 | 132.00p | 133.25p | 132.00p | 132.00p | 0 |
31/01/2018 | 133.25p | 133.75p | 133.25p | 133.25p | 14952 |
30/01/2018 | 133.75p | 133.75p | 131.50p | 133.75p | 8000 |
29/01/2018 | 132.75p | 135.01p | 131.84p | 133.75p | 9044 |
26/01/2018 | 132.75p | 133.50p | 132.75p | 132.75p | 4000 |
25/01/2018 | 136.00p | 136.00p | 131.75p | 132.75p | 48380 |
24/01/2018 | 136.00p | 136.40p | 135.50p | 136.00p | 4336 |
23/01/2018 | 135.00p | 136.00p | 135.00p | 136.00p | 16100 |
22/01/2018 | 132.50p | 135.93p | 132.50p | 135.00p | 15340 |
19/01/2018 | 129.75p | 133.25p | 129.50p | 132.50p | 28504 |
18/01/2018 | 129.25p | 130.00p | 128.50p | 129.75p | 31908 |
17/01/2018 | 131.00p | 133.00p | 128.50p | 128.50p | 18156 |
16/01/2018 | 131.50p | 133.00p | 129.00p | 131.00p | 4196 |
15/01/2018 | 129.75p | 134.00p | 128.50p | 131.50p | 33184 |
12/01/2018 | 129.25p | 131.00p | 128.22p | 129.75p | 18736 |
11/01/2018 | 132.50p | 132.50p | 126.50p | 129.25p | 59468 |
10/01/2018 | 133.25p | 133.25p | 131.00p | 132.50p | 4056 |
09/01/2018 | 133.25p | 135.00p | 131.00p | 132.50p | 11612 |
08/01/2018 | 138.00p | 139.25p | 133.52p | 134.25p | 18284 |
05/01/2018 | 136.75p | 138.75p | 136.00p | 138.00p | 15452 |
04/01/2018 | 135.00p | 137.50p | 135.00p | 136.75p | 22000 |
03/01/2018 | 135.00p | 137.50p | 133.00p | 135.00p | 20664 |
02/01/2018 | 135.00p | 136.77p | 132.75p | 135.00p | 9312 |
29/12/2017 | 137.50p | 137.50p | 133.75p | 135.63p | 12380 |
28/12/2017 | 141.13p | 141.13p | 136.25p | 137.50p | 25036 |
27/12/2017 | 141.00p | 141.50p | 140.90p | 141.13p | 10424 |
22/12/2017 | 138.75p | 141.25p | 138.75p | 141.00p | 1428 |
21/12/2017 | 134.38p | 140.00p | 134.38p | 138.75p | 25152 |
20/12/2017 | 125.63p | 137.00p | 125.63p | 134.38p | 58404 |
19/12/2017 | 119.38p | 128.75p | 119.38p | 125.63p | 50500 |
18/12/2017 | 121.25p | 121.25p | 119.00p | 119.38p | 15696 |
15/12/2017 | 124.63p | 125.00p | 118.75p | 121.25p | 44160 |
14/12/2017 | 126.25p | 126.81p | 122.50p | 124.63p | 30376 |
13/12/2017 | 126.87p | 126.87p | 125.00p | 126.25p | 11148 |
12/12/2017 | 129.38p | 129.38p | 122.50p | 126.87p | 119684 |
11/12/2017 | 132.50p | 133.75p | 127.50p | 129.38p | 22348 |
08/12/2017 | 135.63p | 135.75p | 131.25p | 132.50p | 27040 |
07/12/2017 | 136.25p | 136.75p | 132.50p | 135.63p | 13132 |
06/12/2017 | 136.87p | 137.13p | 133.45p | 136.25p | 39088 |
05/12/2017 | 135.63p | 137.15p | 135.00p | 136.87p | 18164 |
04/12/2017 | 143.75p | 144.50p | 132.50p | 135.63p | 84104 |
01/12/2017 | 148.75p | 148.75p | 142.50p | 143.75p | 37656 |
30/11/2017 | 148.75p | 148.75p | 146.50p | 148.75p | 10228 |
29/11/2017 | 148.75p | 148.75p | 147.63p | 148.75p | 548 |
28/11/2017 | 148.75p | 148.75p | 147.50p | 148.75p | 5708 |
27/11/2017 | 148.13p | 149.46p | 147.50p | 148.75p | 5276 |
24/11/2017 | 151.87p | 151.87p | 146.25p | 148.13p | 21204 |
23/11/2017 | 151.87p | 153.75p | 150.00p | 151.87p | 8476 |
22/11/2017 | 151.87p | 153.75p | 150.43p | 151.87p | 6108 |
21/11/2017 | 150.63p | 153.75p | 150.13p | 151.87p | 18008 |
20/11/2017 | 145.62p | 151.25p | 1.47p | 150.63p | 42776 |
17/11/2017 | 145.62p | 147.50p | 144.25p | 145.62p | 10372 |
16/11/2017 | 144.38p | 147.50p | 142.50p | 145.62p | 27412 |
15/11/2017 | 146.88p | 147.63p | 145.00p | 146.25p | 14664 |
14/11/2017 | 150.00p | 151.25p | 143.75p | 146.88p | 58636 |
13/11/2017 | 152.50p | 152.81p | 147.50p | 150.00p | 35144 |
10/11/2017 | 152.50p | 155.00p | 150.00p | 152.50p | 23188 |
09/11/2017 | 152.50p | 155.00p | 150.00p | 152.50p | 12100 |
08/11/2017 | 153.75p | 154.25p | 150.00p | 152.50p | 31428 |
07/11/2017 | 153.75p | 155.00p | 152.50p | 153.75p | 10148 |
06/11/2017 | 150.63p | 158.75p | 150.63p | 153.75p | 116896 |
03/11/2017 | 150.63p | 152.50p | 147.50p | 150.63p | 23688 |
02/11/2017 | 156.25p | 161.25p | 147.50p | 150.63p | 115992 |
01/11/2017 | 153.75p | 160.19p | 153.75p | 156.25p | 31748 |
31/10/2017 | 147.63p | 155.75p | 147.63p | 153.75p | 52096 |
30/10/2017 | 139.37p | 151.63p | 139.37p | 147.63p | 130060 |
27/10/2017 | 139.37p | 141.25p | 137.50p | 139.37p | 30112 |
26/10/2017 | 141.88p | 143.75p | 137.50p | 139.37p | 36388 |
25/10/2017 | 141.62p | 143.75p | 141.18p | 142.12p | 20384 |
24/10/2017 | 147.50p | 147.50p | 140.19p | 141.62p | 81788 |
23/10/2017 | 140.63p | 147.87p | 138.81p | 147.87p | 75144 |
20/10/2017 | 137.50p | 142.50p | 137.50p | 140.63p | 147444 |
19/10/2017 | 131.88p | 140.00p | 131.88p | 137.50p | 77692 |
18/10/2017 | 133.75p | 134.94p | 130.50p | 131.88p | 23536 |
17/10/2017 | 131.25p | 138.10p | 131.25p | 133.75p | 92316 |
16/10/2017 | 132.50p | 132.50p | 130.38p | 131.25p | 13200 |
13/10/2017 | 129.38p | 132.50p | 129.38p | 131.88p | 38164 |
12/10/2017 | 129.38p | 129.38p | 129.38p | 129.38p | 6136 |
11/10/2017 | 126.25p | 130.00p | 125.00p | 129.38p | 46448 |
10/10/2017 | 124.37p | 125.00p | 124.37p | 125.00p | 5712 |
09/10/2017 | 127.50p | 127.50p | 124.37p | 124.37p | 26940 |
06/10/2017 | 128.75p | 128.75p | 126.87p | 127.50p | 8016 |
05/10/2017 | 129.38p | 129.38p | 128.75p | 128.75p | 28224 |
04/10/2017 | 129.38p | 130.00p | 129.38p | 129.38p | 6392 |
03/10/2017 | 128.75p | 130.62p | 128.75p | 129.38p | 23056 |
02/10/2017 | 126.25p | 130.00p | 126.25p | 128.75p | 44636 |
29/09/2017 | 125.63p | 126.25p | 125.63p | 126.25p | 13896 |
28/09/2017 | 128.13p | 128.13p | 125.63p | 125.63p | 34640 |
27/09/2017 | 125.63p | 129.38p | 125.63p | 128.13p | 28184 |
26/09/2017 | 124.37p | 126.25p | 124.37p | 125.63p | 13236 |
25/09/2017 | 123.75p | 124.37p | 123.75p | 124.37p | 928 |
22/09/2017 | 123.13p | 123.75p | 123.13p | 123.75p | 10076 |
21/09/2017 | 123.13p | 123.13p | 123.13p | 123.13p | 7212 |
20/09/2017 | 124.63p | 125.75p | 123.13p | 123.13p | 56608 |
19/09/2017 | 123.75p | 127.50p | 123.75p | 124.63p | 36724 |
18/09/2017 | 123.75p | 123.75p | 121.00p | 123.75p | 64300 |
15/09/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 39348 |
14/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 700 |
13/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 13464 |
12/09/2017 | 120.62p | 122.50p | 120.62p | 122.50p | 18976 |
11/09/2017 | 122.75p | 122.75p | 120.62p | 120.62p | 23080 |
08/09/2017 | 122.87p | 124.13p | 122.75p | 122.75p | 49656 |
07/09/2017 | 122.50p | 123.13p | 122.50p | 122.87p | 67184 |
06/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 9760 |
05/09/2017 | 125.00p | 125.00p | 120.62p | 122.50p | 61772 |
04/09/2017 | 122.75p | 126.25p | 122.75p | 125.00p | 91092 |
01/09/2017 | 117.75p | 125.00p | 117.75p | 122.75p | 93244 |
31/08/2017 | 116.88p | 117.75p | 116.88p | 117.75p | 94772 |
30/08/2017 | 118.12p | 118.12p | 116.25p | 116.88p | 16024 |
29/08/2017 | 118.75p | 118.75p | 115.00p | 118.12p | 92444 |
25/08/2017 | 121.25p | 121.25p | 118.75p | 118.75p | 21128 |
24/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 36196 |
23/08/2017 | 121.25p | 121.88p | 121.25p | 121.25p | 25268 |
22/08/2017 | 124.37p | 124.37p | 120.00p | 121.25p | 95320 |
21/08/2017 | 127.50p | 127.50p | 123.13p | 124.37p | 70612 |
18/08/2017 | 126.87p | 127.50p | 126.87p | 127.50p | 12904 |
17/08/2017 | 128.75p | 128.75p | 126.87p | 126.87p | 47876 |
16/08/2017 | 131.25p | 131.25p | 128.75p | 128.75p | 15960 |
15/08/2017 | 131.25p | 131.25p | 131.25p | 131.25p | 53532 |
14/08/2017 | 133.12p | 133.12p | 131.25p | 131.25p | 13328 |
11/08/2017 | 133.75p | 133.75p | 133.12p | 133.12p | 31708 |
10/08/2017 | 131.88p | 135.00p | 131.88p | 133.75p | 91868 |
09/08/2017 | 130.00p | 131.88p | 130.00p | 131.88p | 36488 |
08/08/2017 | 130.62p | 130.62p | 129.38p | 130.00p | 36256 |
07/08/2017 | 125.63p | 132.50p | 125.63p | 130.62p | 105696 |
04/08/2017 | 124.37p | 126.87p | 123.13p | 125.63p | 100736 |
03/08/2017 | 119.38p | 123.13p | 119.38p | 123.13p | 81948 |
02/08/2017 | 120.00p | 120.00p | 119.38p | 119.38p | 46160 |
01/08/2017 | 126.25p | 126.25p | 119.38p | 119.75p | 142524 |
31/07/2017 | 121.88p | 129.38p | 121.88p | 126.25p | 190676 |
28/07/2017 | 117.50p | 121.88p | 117.50p | 121.88p | 60156 |
27/07/2017 | 116.25p | 119.75p | 116.25p | 117.50p | 100564 |
26/07/2017 | 115.25p | 116.25p | 115.25p | 116.25p | 15392 |
25/07/2017 | 116.38p | 117.12p | 115.25p | 115.25p | 39228 |
24/07/2017 | 113.50p | 117.12p | 113.13p | 116.38p | 338036 |
21/07/2017 | 113.50p | 113.75p | 113.50p | 113.50p | 90540 |
20/07/2017 | 111.87p | 115.88p | 110.37p | 113.50p | 178740 |
19/07/2017 | 110.37p | 110.37p | 110.37p | 110.37p | 32596 |
18/07/2017 | 110.37p | 110.37p | 110.37p | 110.37p | 57164 |
17/07/2017 | 110.00p | 110.37p | 110.00p | 110.37p | 28952 |
14/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 24004 |
13/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2000 |
12/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 27868 |
11/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 11640 |
10/07/2017 | 109.63p | 110.00p | 109.63p | 110.00p | 81380 |
07/07/2017 | 109.63p | 109.63p | 109.63p | 109.63p | 37288 |
06/07/2017 | 110.63p | 110.63p | 109.63p | 109.63p | 22296 |
05/07/2017 | 110.63p | 110.63p | 110.63p | 110.63p | 10000 |
04/07/2017 | 110.87p | 110.87p | 110.25p | 110.63p | 33208 |
03/07/2017 | 110.87p | 110.87p | 110.87p | 110.87p | 8076 |
30/06/2017 | 110.87p | 110.87p | 110.87p | 110.87p | 23504 |
29/06/2017 | 110.87p | 110.87p | 110.87p | 110.87p | 27104 |
28/06/2017 | 110.87p | 110.87p | 110.87p | 110.87p | 22124 |
27/06/2017 | 111.25p | 111.25p | 110.87p | 110.87p | 23980 |
26/06/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 11492 |
23/06/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 65428 |
22/06/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
21/06/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
20/06/2017 | 111.37p | 111.37p | 111.25p | 111.25p | 0 |
19/06/2017 | 112.00p | 112.00p | 111.37p | 111.37p | 0 |
16/06/2017 | 110.75p | 112.50p | 110.75p | 112.00p | 58480 |
15/06/2017 | 110.75p | 112.50p | 110.00p | 110.75p | 41656 |
14/06/2017 | 109.75p | 112.00p | 109.55p | 110.75p | 36944 |
13/06/2017 | 109.75p | 110.75p | 109.55p | 109.75p | 28180 |
12/06/2017 | 109.75p | 110.75p | 109.75p | 109.75p | 27864 |
09/06/2017 | 109.75p | 110.75p | 109.75p | 109.75p | 1992 |
08/06/2017 | 109.12p | 110.75p | 109.12p | 109.75p | 27732 |
07/06/2017 | 109.12p | 110.75p | 108.31p | 109.12p | 17388 |
06/06/2017 | 112.87p | 112.87p | 108.75p | 109.12p | 42672 |
05/06/2017 | 112.25p | 114.43p | 112.25p | 112.87p | 14196 |
02/06/2017 | 112.87p | 114.50p | 110.75p | 112.25p | 65496 |
01/06/2017 | 110.63p | 112.87p | 110.63p | 112.87p | 34460 |
31/05/2017 | 111.63p | 113.75p | 110.00p | 110.63p | 49264 |
30/05/2017 | 114.37p | 114.50p | 110.63p | 111.63p | 105656 |
26/05/2017 | 114.37p | 115.00p | 114.25p | 114.37p | 130896 |
25/05/2017 | 114.37p | 114.74p | 114.25p | 114.37p | 20040 |
24/05/2017 | 114.37p | 114.87p | 114.37p | 114.37p | 73400 |
23/05/2017 | 113.75p | 116.25p | 112.50p | 114.63p | 128540 |
22/05/2017 | 112.87p | 114.50p | 112.50p | 113.75p | 94392 |
19/05/2017 | 112.25p | 113.25p | 111.45p | 112.87p | 77076 |
18/05/2017 | 116.25p | 116.25p | 111.25p | 112.25p | 133980 |
17/05/2017 | 116.25p | 117.25p | 115.39p | 116.25p | 41276 |
16/05/2017 | 116.25p | 117.50p | 116.25p | 116.25p | 51744 |
15/05/2017 | 116.50p | 117.50p | 116.14p | 116.25p | 52200 |
12/05/2017 | 116.50p | 118.75p | 115.50p | 116.50p | 120656 |
11/05/2017 | 113.63p | 121.25p | 113.10p | 116.50p | 333632 |
10/05/2017 | 102.50p | 106.25p | 102.50p | 104.38p | 95072 |
09/05/2017 | 102.50p | 103.50p | 101.50p | 102.50p | 15668 |
08/05/2017 | 102.50p | 103.13p | 101.50p | 102.50p | 372 |
05/05/2017 | 102.50p | 103.50p | 102.50p | 102.50p | 3200 |
04/05/2017 | 103.25p | 104.12p | 102.37p | 102.50p | 54812 |
03/05/2017 | 102.00p | 104.75p | 102.00p | 103.25p | 61616 |
02/05/2017 | 102.00p | 103.25p | 102.00p | 102.00p | 32264 |
28/04/2017 | 101.25p | 102.75p | 101.25p | 102.00p | 28164 |
27/04/2017 | 100.00p | 101.25p | 100.00p | 101.25p | 19816 |
26/04/2017 | 97.00p | 100.75p | 97.00p | 100.00p | 17608 |
25/04/2017 | 95.88p | 97.75p | 95.75p | 97.00p | 31508 |
24/04/2017 | 92.00p | 96.45p | 92.00p | 95.88p | 263424 |
21/04/2017 | 91.25p | 93.25p | 90.75p | 92.00p | 23548 |
*Close Price adjusted for both dividends and splits