Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 126.00p | 129.80p | 121.40p | 122.00p | 232184 |
05/11/2018 | 128.60p | 130.97p | 127.00p | 127.00p | 49877 |
02/11/2018 | 129.20p | 131.20p | 127.80p | 129.00p | 128323 |
01/11/2018 | 127.40p | 130.80p | 127.00p | 130.00p | 111442 |
31/10/2018 | 126.80p | 131.80p | 125.71p | 129.40p | 46574 |
30/10/2018 | 124.60p | 126.98p | 124.20p | 125.20p | 116325 |
29/10/2018 | 123.40p | 126.57p | 123.40p | 125.00p | 100946 |
26/10/2018 | 125.00p | 127.77p | 124.00p | 124.00p | 187522 |
25/10/2018 | 123.80p | 127.80p | 122.88p | 125.20p | 104765 |
24/10/2018 | 123.60p | 126.60p | 121.70p | 124.60p | 190413 |
23/10/2018 | 124.20p | 126.69p | 121.80p | 122.20p | 83162 |
22/10/2018 | 123.40p | 126.76p | 121.35p | 124.20p | 379858 |
19/10/2018 | 123.80p | 125.80p | 123.80p | 124.00p | 146159 |
18/10/2018 | 121.00p | 124.00p | 121.00p | 124.00p | 101251 |
17/10/2018 | 118.20p | 122.00p | 116.80p | 121.40p | 135223 |
16/10/2018 | 117.00p | 119.40p | 116.00p | 117.20p | 126827 |
15/10/2018 | 121.00p | 121.90p | 117.00p | 117.00p | 191791 |
12/10/2018 | 115.00p | 123.20p | 115.00p | 121.00p | 280363 |
11/10/2018 | 123.20p | 125.91p | 112.20p | 116.20p | 292590 |
10/10/2018 | 127.00p | 128.60p | 124.60p | 125.40p | 107323 |
09/10/2018 | 129.00p | 132.00p | 127.00p | 127.00p | 150679 |
08/10/2018 | 133.40p | 133.40p | 129.40p | 129.60p | 189817 |
05/10/2018 | 134.00p | 137.11p | 133.00p | 133.00p | 186285 |
04/10/2018 | 135.00p | 137.80p | 134.00p | 134.00p | 51062 |
03/10/2018 | 135.40p | 137.60p | 135.00p | 135.80p | 165613 |
02/10/2018 | 132.60p | 136.80p | 132.60p | 136.00p | 112921 |
01/10/2018 | 133.40p | 135.80p | 132.20p | 134.60p | 182755 |
28/09/2018 | 135.60p | 135.60p | 132.83p | 135.00p | 88236 |
27/09/2018 | 133.00p | 135.60p | 132.40p | 135.00p | 83468 |
26/09/2018 | 133.00p | 135.55p | 133.00p | 134.00p | 107659 |
25/09/2018 | 135.00p | 138.00p | 133.00p | 133.00p | 98178 |
24/09/2018 | 136.00p | 138.20p | 135.00p | 135.00p | 53608 |
21/09/2018 | 137.80p | 138.20p | 136.00p | 136.00p | 75244 |
20/09/2018 | 135.80p | 137.77p | 134.60p | 136.40p | 117685 |
19/09/2018 | 135.60p | 137.40p | 135.00p | 136.00p | 69899 |
18/09/2018 | 136.20p | 138.84p | 135.80p | 137.80p | 35270 |
17/09/2018 | 135.00p | 138.80p | 135.00p | 137.00p | 72792 |
14/09/2018 | 135.20p | 138.00p | 135.20p | 137.00p | 83041 |
13/09/2018 | 137.40p | 138.00p | 135.20p | 137.00p | 42505 |
12/09/2018 | 135.60p | 138.00p | 135.00p | 135.00p | 48003 |
11/09/2018 | 134.60p | 137.80p | 134.20p | 135.20p | 45112 |
10/09/2018 | 133.40p | 137.40p | 133.40p | 135.00p | 97764 |
07/09/2018 | 134.20p | 135.98p | 132.40p | 134.20p | 124117 |
06/09/2018 | 137.60p | 140.00p | 133.40p | 134.00p | 304459 |
05/09/2018 | 141.20p | 141.78p | 137.20p | 137.50p | 303493 |
04/09/2018 | 143.60p | 146.80p | 139.20p | 141.00p | 566075 |
03/09/2018 | 140.20p | 142.00p | 139.00p | 139.50p | 89042 |
31/08/2018 | 141.60p | 141.60p | 139.20p | 140.20p | 95938 |
30/08/2018 | 139.00p | 141.50p | 139.00p | 140.90p | 103282 |
29/08/2018 | 139.40p | 141.57p | 139.00p | 139.60p | 97109 |
28/08/2018 | 140.40p | 142.00p | 139.40p | 140.00p | 46975 |
24/08/2018 | 141.80p | 142.75p | 140.80p | 141.60p | 59997 |
23/08/2018 | 142.80p | 143.00p | 140.20p | 142.00p | 43164 |
22/08/2018 | 137.00p | 142.60p | 137.00p | 142.60p | 61691 |
21/08/2018 | 140.00p | 141.60p | 139.00p | 141.00p | 47494 |
20/08/2018 | 140.80p | 141.80p | 139.00p | 140.60p | 112839 |
17/08/2018 | 138.80p | 140.00p | 138.28p | 139.00p | 56260 |
16/08/2018 | 138.40p | 140.52p | 138.00p | 138.00p | 93972 |
15/08/2018 | 138.60p | 139.80p | 137.80p | 139.00p | 109467 |
14/08/2018 | 138.00p | 140.00p | 137.00p | 139.60p | 118630 |
13/08/2018 | 139.00p | 140.61p | 136.60p | 137.20p | 148860 |
10/08/2018 | 134.00p | 138.60p | 134.00p | 138.00p | 139554 |
09/08/2018 | 137.60p | 137.60p | 136.04p | 137.60p | 43208 |
08/08/2018 | 139.00p | 139.00p | 134.63p | 136.20p | 151495 |
07/08/2018 | 135.00p | 137.20p | 134.60p | 134.60p | 553204 |
06/08/2018 | 137.20p | 137.75p | 135.21p | 136.80p | 185482 |
03/08/2018 | 137.20p | 138.20p | 135.40p | 137.40p | 214997 |
02/08/2018 | 138.60p | 138.60p | 135.54p | 137.80p | 22269 |
01/08/2018 | 138.20p | 138.60p | 137.00p | 137.80p | 44658 |
31/07/2018 | 136.40p | 137.97p | 136.40p | 137.20p | 45731 |
30/07/2018 | 136.20p | 137.60p | 135.00p | 137.60p | 278831 |
27/07/2018 | 132.00p | 137.79p | 132.00p | 135.40p | 138438 |
26/07/2018 | 133.20p | 135.00p | 131.16p | 134.80p | 282770 |
25/07/2018 | 129.00p | 133.00p | 129.00p | 130.60p | 477933 |
24/07/2018 | 131.80p | 132.65p | 128.20p | 130.40p | 371581 |
23/07/2018 | 131.80p | 133.00p | 129.40p | 131.00p | 258594 |
20/07/2018 | 132.80p | 133.00p | 130.40p | 132.00p | 111876 |
19/07/2018 | 132.20p | 133.00p | 131.60p | 132.00p | 73849 |
18/07/2018 | 130.60p | 132.80p | 129.40p | 132.00p | 178666 |
17/07/2018 | 131.00p | 132.60p | 129.06p | 130.40p | 310167 |
16/07/2018 | 132.40p | 133.39p | 130.00p | 132.00p | 145134 |
13/07/2018 | 135.60p | 135.60p | 132.80p | 133.80p | 138634 |
12/07/2018 | 135.80p | 135.80p | 131.20p | 134.00p | 261494 |
11/07/2018 | 141.20p | 141.20p | 133.60p | 134.20p | 415744 |
10/07/2018 | 143.60p | 143.60p | 141.80p | 142.60p | 84578 |
09/07/2018 | 143.20p | 144.57p | 142.50p | 143.00p | 118674 |
06/07/2018 | 138.00p | 145.00p | 138.00p | 143.20p | 359839 |
05/07/2018 | 140.00p | 140.80p | 136.00p | 138.00p | 222486 |
04/07/2018 | 134.00p | 138.80p | 134.00p | 137.40p | 79922 |
03/07/2018 | 136.80p | 139.40p | 134.20p | 134.40p | 136168 |
02/07/2018 | 137.80p | 140.00p | 134.40p | 139.60p | 98090 |
29/06/2018 | 135.20p | 138.00p | 134.20p | 137.80p | 151127 |
28/06/2018 | 137.60p | 137.60p | 132.60p | 134.80p | 253449 |
27/06/2018 | 137.80p | 138.13p | 134.20p | 135.60p | 215239 |
26/06/2018 | 139.40p | 140.40p | 136.00p | 136.20p | 291316 |
25/06/2018 | 142.00p | 142.60p | 140.00p | 141.00p | 123210 |
22/06/2018 | 138.40p | 145.20p | 137.60p | 145.20p | 556107 |
21/06/2018 | 139.00p | 140.60p | 137.40p | 139.00p | 465351 |
20/06/2018 | 139.80p | 140.00p | 137.20p | 139.00p | 142508 |
19/06/2018 | 140.00p | 140.00p | 137.60p | 139.80p | 144252 |
18/06/2018 | 138.60p | 140.00p | 137.20p | 139.20p | 203755 |
15/06/2018 | 138.00p | 140.00p | 137.40p | 138.20p | 397046 |
14/06/2018 | 139.60p | 140.00p | 137.00p | 138.00p | 166375 |
13/06/2018 | 139.00p | 140.00p | 135.80p | 139.00p | 249345 |
12/06/2018 | 138.00p | 139.00p | 137.20p | 139.00p | 82840 |
11/06/2018 | 137.20p | 138.19p | 136.00p | 137.00p | 715919 |
08/06/2018 | 138.00p | 139.40p | 134.50p | 138.80p | 219050 |
07/06/2018 | 136.80p | 137.20p | 134.54p | 136.40p | 139039 |
06/06/2018 | 135.00p | 135.80p | 132.01p | 135.00p | 455223 |
05/06/2018 | 130.20p | 134.80p | 130.20p | 133.00p | 425842 |
04/06/2018 | 135.00p | 135.00p | 130.89p | 132.20p | 75691 |
01/06/2018 | 130.00p | 133.40p | 130.00p | 131.60p | 59025 |
31/05/2018 | 133.00p | 133.60p | 130.00p | 130.00p | 127699 |
30/05/2018 | 134.60p | 135.40p | 131.00p | 131.80p | 186096 |
29/05/2018 | 135.00p | 135.60p | 132.20p | 132.40p | 115822 |
25/05/2018 | 134.20p | 135.00p | 131.60p | 132.00p | 138953 |
24/05/2018 | 131.40p | 134.40p | 130.00p | 133.40p | 261605 |
23/05/2018 | 136.00p | 136.00p | 130.00p | 130.00p | 188123 |
22/05/2018 | 136.00p | 140.19p | 131.40p | 131.40p | 266107 |
21/05/2018 | 140.60p | 140.60p | 136.00p | 136.00p | 115349 |
18/05/2018 | 137.00p | 139.00p | 136.61p | 137.80p | 208955 |
17/05/2018 | 142.60p | 142.60p | 135.80p | 136.80p | 215578 |
16/05/2018 | 143.00p | 143.00p | 138.00p | 138.40p | 119503 |
15/05/2018 | 143.00p | 143.00p | 138.40p | 140.00p | 203522 |
14/05/2018 | 144.00p | 144.29p | 138.80p | 140.00p | 310793 |
11/05/2018 | 140.80p | 143.00p | 140.20p | 142.00p | 229183 |
10/05/2018 | 141.80p | 143.60p | 141.80p | 143.40p | 159504 |
09/05/2018 | 138.20p | 143.00p | 137.80p | 142.20p | 346215 |
08/05/2018 | 140.00p | 141.00p | 136.80p | 137.40p | 137284 |
04/05/2018 | 140.40p | 140.40p | 135.60p | 137.60p | 239467 |
03/05/2018 | 140.00p | 140.22p | 137.20p | 138.00p | 148159 |
02/05/2018 | 140.80p | 140.80p | 135.87p | 137.60p | 324225 |
01/05/2018 | 140.80p | 140.80p | 136.60p | 137.40p | 99550 |
30/04/2018 | 139.80p | 139.80p | 136.60p | 139.00p | 345074 |
27/04/2018 | 139.00p | 139.80p | 135.60p | 139.80p | 169931 |
26/04/2018 | 135.00p | 139.00p | 135.00p | 135.00p | 97642 |
25/04/2018 | 135.00p | 139.80p | 135.00p | 138.00p | 145124 |
24/04/2018 | 135.00p | 139.00p | 135.00p | 138.60p | 125033 |
23/04/2018 | 140.00p | 140.00p | 135.40p | 138.60p | 113570 |
20/04/2018 | 138.20p | 138.40p | 135.80p | 137.80p | 115493 |
19/04/2018 | 139.40p | 139.40p | 136.20p | 138.00p | 238174 |
18/04/2018 | 135.40p | 139.32p | 135.40p | 138.00p | 215134 |
17/04/2018 | 139.40p | 139.40p | 135.60p | 137.20p | 114120 |
16/04/2018 | 140.00p | 140.00p | 136.10p | 137.80p | 299996 |
13/04/2018 | 139.80p | 139.80p | 136.00p | 136.00p | 173442 |
12/04/2018 | 136.00p | 140.02p | 136.00p | 137.40p | 494956 |
11/04/2018 | 140.20p | 140.20p | 138.00p | 139.00p | 89766 |
10/04/2018 | 138.80p | 139.60p | 137.80p | 138.80p | 76195 |
09/04/2018 | 140.20p | 140.20p | 137.00p | 139.00p | 131315 |
06/04/2018 | 139.00p | 139.60p | 135.25p | 139.60p | 253780 |
05/04/2018 | 138.40p | 139.00p | 134.80p | 136.80p | 178894 |
04/04/2018 | 137.00p | 139.80p | 135.83p | 138.80p | 312937 |
03/04/2018 | 140.00p | 140.00p | 135.40p | 137.60p | 411484 |
29/03/2018 | 139.00p | 139.60p | 135.40p | 135.40p | 377990 |
28/03/2018 | 140.00p | 140.00p | 134.60p | 138.00p | 457198 |
27/03/2018 | 137.40p | 137.80p | 136.00p | 137.00p | 358856 |
26/03/2018 | 138.00p | 139.80p | 135.81p | 136.40p | 205808 |
23/03/2018 | 137.00p | 139.40p | 136.20p | 137.60p | 271836 |
22/03/2018 | 138.80p | 140.92p | 137.80p | 139.00p | 172964 |
21/03/2018 | 139.80p | 141.40p | 139.40p | 140.00p | 251563 |
20/03/2018 | 137.20p | 140.80p | 137.20p | 140.60p | 436969 |
19/03/2018 | 139.00p | 143.54p | 137.60p | 139.00p | 82549 |
16/03/2018 | 139.80p | 141.69p | 139.00p | 139.00p | 161081 |
15/03/2018 | 142.00p | 142.54p | 139.40p | 139.80p | 134703 |
14/03/2018 | 142.60p | 144.60p | 141.00p | 142.40p | 207543 |
13/03/2018 | 144.60p | 144.60p | 141.40p | 142.00p | 230709 |
12/03/2018 | 144.00p | 144.00p | 140.60p | 141.00p | 254712 |
09/03/2018 | 142.60p | 143.00p | 141.00p | 142.60p | 262338 |
08/03/2018 | 136.20p | 141.20p | 135.80p | 141.20p | 733866 |
07/03/2018 | 139.00p | 139.00p | 134.80p | 136.00p | 332971 |
06/03/2018 | 138.00p | 138.20p | 134.60p | 136.00p | 199025 |
05/03/2018 | 134.60p | 137.80p | 134.40p | 135.80p | 164126 |
02/03/2018 | 140.40p | 140.80p | 133.00p | 133.40p | 203839 |
01/03/2018 | 140.00p | 140.40p | 138.40p | 139.60p | 127030 |
28/02/2018 | 139.00p | 141.00p | 135.68p | 139.20p | 199498 |
27/02/2018 | 136.00p | 138.00p | 134.60p | 136.40p | 594017 |
26/02/2018 | 131.40p | 136.90p | 131.20p | 136.20p | 305197 |
23/02/2018 | 136.40p | 136.40p | 131.40p | 131.40p | 234559 |
22/02/2018 | 136.00p | 136.80p | 132.80p | 133.00p | 126365 |
21/02/2018 | 136.40p | 137.20p | 135.00p | 136.60p | 320478 |
20/02/2018 | 137.00p | 139.00p | 136.40p | 137.00p | 307265 |
19/02/2018 | 135.80p | 138.20p | 134.00p | 137.40p | 115550 |
16/02/2018 | 134.00p | 136.00p | 130.80p | 135.00p | 212929 |
15/02/2018 | 129.00p | 132.80p | 129.00p | 129.40p | 1245920 |
14/02/2018 | 129.00p | 132.60p | 129.00p | 132.00p | 297256 |
13/02/2018 | 130.00p | 133.56p | 129.40p | 130.40p | 231433 |
12/02/2018 | 130.20p | 133.60p | 130.00p | 133.00p | 274827 |
09/02/2018 | 128.00p | 133.00p | 127.00p | 129.00p | 583396 |
08/02/2018 | 131.80p | 131.80p | 129.40p | 130.40p | 594828 |
07/02/2018 | 126.20p | 132.60p | 126.20p | 132.20p | 257875 |
06/02/2018 | 132.00p | 132.00p | 125.14p | 128.00p | 358954 |
05/02/2018 | 133.40p | 134.58p | 130.40p | 131.40p | 258523 |
02/02/2018 | 138.00p | 142.00p | 133.00p | 133.60p | 266733 |
01/02/2018 | 139.00p | 140.00p | 138.80p | 138.80p | 41742 |
31/01/2018 | 143.00p | 143.00p | 139.60p | 140.00p | 62331 |
30/01/2018 | 142.00p | 142.00p | 139.80p | 139.80p | 208612 |
29/01/2018 | 141.40p | 141.60p | 140.56p | 141.00p | 119439 |
26/01/2018 | 140.00p | 141.60p | 138.80p | 141.00p | 675312 |
25/01/2018 | 139.80p | 140.40p | 139.00p | 140.00p | 245682 |
24/01/2018 | 137.80p | 141.00p | 137.80p | 139.80p | 447118 |
*Close Price adjusted for both dividends and splits