Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 13651 |
15/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 19325 |
12/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 10786 |
11/10/2018 | 243.00p | 243.00p | 240.00p | 242.00p | 26599 |
10/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 9006 |
09/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 441 |
08/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 2500 |
05/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 5400 |
04/10/2018 | 243.50p | 244.10p | 242.00p | 243.50p | 1164 |
03/10/2018 | 242.50p | 243.50p | 242.00p | 243.50p | 2400 |
02/10/2018 | 242.50p | 242.50p | 240.71p | 242.50p | 2110 |
01/10/2018 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
28/09/2018 | 242.50p | 242.50p | 240.02p | 242.50p | 1000 |
27/09/2018 | 242.00p | 242.50p | 238.11p | 242.50p | 1000 |
26/09/2018 | 242.00p | 242.00p | 238.02p | 242.00p | 187 |
25/09/2018 | 242.00p | 242.00p | 238.11p | 242.00p | 1761 |
24/09/2018 | 242.00p | 245.00p | 238.00p | 242.00p | 11713 |
21/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
20/09/2018 | 242.00p | 245.98p | 242.00p | 242.00p | 902012 |
19/09/2018 | 242.00p | 245.00p | 242.00p | 242.00p | 102 |
18/09/2018 | 242.00p | 245.32p | 239.00p | 242.00p | 7215 |
17/09/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 6015 |
14/09/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 27364 |
13/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
12/09/2018 | 241.50p | 245.00p | 238.02p | 242.00p | 1821 |
11/09/2018 | 242.00p | 243.00p | 240.11p | 241.50p | 3981 |
10/09/2018 | 242.00p | 243.60p | 238.00p | 242.00p | 3287 |
07/09/2018 | 242.00p | 245.00p | 242.00p | 242.00p | 5516 |
06/09/2018 | 242.00p | 242.00p | 238.01p | 242.00p | 1747 |
05/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
04/09/2018 | 242.00p | 245.00p | 240.00p | 242.00p | 7009 |
03/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
31/08/2018 | 242.00p | 245.00p | 240.11p | 242.00p | 7104 |
30/08/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 5000 |
29/08/2018 | 242.00p | 244.90p | 240.11p | 242.00p | 2157 |
28/08/2018 | 242.00p | 245.00p | 238.00p | 242.00p | 10203 |
24/08/2018 | 238.00p | 245.00p | 238.00p | 242.00p | 36247 |
23/08/2018 | 233.50p | 240.00p | 233.50p | 238.00p | 9761 |
22/08/2018 | 231.00p | 235.00p | 231.00p | 232.50p | 3521 |
21/08/2018 | 227.50p | 235.00p | 227.50p | 231.00p | 4760 |
20/08/2018 | 227.50p | 227.50p | 226.00p | 227.50p | 3677 |
17/08/2018 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
16/08/2018 | 222.00p | 227.50p | 220.00p | 227.50p | 11460 |
15/08/2018 | 222.50p | 222.75p | 221.65p | 222.00p | 7000 |
14/08/2018 | 222.50p | 225.00p | 222.50p | 222.50p | 444 |
13/08/2018 | 222.50p | 225.00p | 222.50p | 222.50p | 3021 |
10/08/2018 | 222.50p | 225.00p | 221.65p | 222.50p | 3883 |
09/08/2018 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
08/08/2018 | 222.50p | 222.50p | 221.65p | 222.50p | 1075 |
07/08/2018 | 220.50p | 225.00p | 220.00p | 222.50p | 7250 |
06/08/2018 | 220.50p | 220.50p | 220.00p | 220.50p | 52 |
03/08/2018 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
02/08/2018 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
01/08/2018 | 220.50p | 224.00p | 220.50p | 220.50p | 2267 |
31/07/2018 | 220.50p | 222.25p | 218.05p | 220.50p | 3075 |
30/07/2018 | 217.50p | 220.00p | 217.50p | 219.50p | 3215 |
27/07/2018 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
26/07/2018 | 217.50p | 217.50p | 217.00p | 217.50p | 3000 |
25/07/2018 | 217.50p | 217.50p | 215.00p | 217.50p | 4106 |
24/07/2018 | 217.50p | 217.50p | 215.00p | 217.50p | 4272 |
23/07/2018 | 217.50p | 217.50p | 217.00p | 217.50p | 1900 |
20/07/2018 | 220.50p | 220.50p | 216.00p | 217.50p | 11131 |
19/07/2018 | 221.00p | 221.00p | 216.00p | 220.50p | 3420 |
18/07/2018 | 217.50p | 224.90p | 217.50p | 221.00p | 9560 |
17/07/2018 | 217.50p | 217.50p | 215.00p | 217.50p | 14000 |
16/07/2018 | 217.50p | 217.50p | 215.00p | 217.50p | 4638 |
13/07/2018 | 219.50p | 219.50p | 215.00p | 217.50p | 11232 |
12/07/2018 | 214.00p | 226.00p | 214.00p | 219.50p | 31097 |
11/07/2018 | 216.50p | 217.90p | 215.00p | 216.50p | 8378 |
10/07/2018 | 216.50p | 218.00p | 216.50p | 216.50p | 250 |
09/07/2018 | 207.00p | 218.75p | 207.00p | 216.50p | 30806 |
06/07/2018 | 205.00p | 206.00p | 205.00p | 205.00p | 2565 |
05/07/2018 | 205.00p | 205.25p | 204.00p | 205.00p | 5200 |
04/07/2018 | 205.00p | 206.00p | 204.00p | 205.00p | 18475 |
03/07/2018 | 205.00p | 205.00p | 204.00p | 205.00p | 14097 |
02/07/2018 | 205.00p | 205.25p | 204.00p | 205.00p | 10255 |
29/06/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 30662 |
28/06/2018 | 205.00p | 205.00p | 204.00p | 205.00p | 2750 |
27/06/2018 | 205.00p | 205.10p | 205.00p | 205.00p | 5000 |
26/06/2018 | 205.00p | 205.25p | 205.00p | 205.00p | 80 |
25/06/2018 | 205.00p | 206.00p | 205.00p | 205.00p | 4847 |
22/06/2018 | 205.00p | 205.00p | 204.00p | 205.00p | 1168 |
21/06/2018 | 205.00p | 205.90p | 204.00p | 205.00p | 9937 |
20/06/2018 | 205.00p | 205.00p | 204.02p | 205.00p | 1900 |
19/06/2018 | 205.00p | 205.90p | 204.25p | 205.00p | 2590 |
18/06/2018 | 204.00p | 205.90p | 203.25p | 205.00p | 4623 |
15/06/2018 | 202.00p | 206.90p | 202.00p | 204.00p | 24970 |
14/06/2018 | 201.50p | 202.04p | 200.00p | 202.00p | 22552 |
13/06/2018 | 202.50p | 202.50p | 200.00p | 201.50p | 26872 |
12/06/2018 | 207.50p | 207.55p | 200.00p | 202.50p | 29920 |
11/06/2018 | 197.50p | 211.00p | 197.50p | 207.50p | 53730 |
08/06/2018 | 185.50p | 194.00p | 185.50p | 190.50p | 16016 |
07/06/2018 | 184.50p | 187.00p | 184.00p | 185.50p | 7900 |
06/06/2018 | 184.50p | 186.90p | 182.00p | 184.50p | 6488 |
05/06/2018 | 181.00p | 187.90p | 180.00p | 184.50p | 17014 |
04/06/2018 | 173.50p | 182.00p | 173.00p | 180.00p | 29873 |
01/06/2018 | 170.50p | 175.00p | 170.50p | 173.50p | 5691 |
31/05/2018 | 169.00p | 173.18p | 169.00p | 172.50p | 8751 |
30/05/2018 | 165.50p | 170.00p | 165.50p | 169.00p | 24800 |
29/05/2018 | 164.50p | 164.50p | 163.00p | 164.50p | 2468 |
25/05/2018 | 164.50p | 165.40p | 163.00p | 164.50p | 1495 |
24/05/2018 | 164.50p | 164.50p | 164.00p | 164.50p | 2694 |
23/05/2018 | 163.50p | 164.50p | 161.00p | 164.50p | 25102 |
22/05/2018 | 163.50p | 163.50p | 162.00p | 163.50p | 11306 |
21/05/2018 | 164.50p | 164.50p | 163.30p | 163.50p | 3514 |
18/05/2018 | 164.50p | 166.00p | 164.50p | 164.50p | 1792 |
17/05/2018 | 164.00p | 165.90p | 163.00p | 164.50p | 16000 |
16/05/2018 | 166.50p | 166.50p | 164.00p | 164.00p | 12659 |
15/05/2018 | 166.50p | 166.50p | 166.00p | 166.50p | 4680 |
14/05/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
11/05/2018 | 167.50p | 167.50p | 167.00p | 167.50p | 16237 |
10/05/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
09/05/2018 | 169.00p | 169.00p | 167.00p | 167.50p | 3150 |
08/05/2018 | 170.50p | 170.50p | 169.00p | 169.00p | 3198 |
04/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 12872 |
03/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 286 |
02/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 3599 |
01/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 2419 |
30/04/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 8742 |
27/04/2018 | 170.50p | 170.50p | 170.50p | 170.50p | 61840 |
26/04/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 7400 |
25/04/2018 | 171.00p | 171.00p | 170.00p | 170.50p | 8070 |
24/04/2018 | 172.50p | 172.50p | 167.00p | 172.50p | 24465 |
23/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
20/04/2018 | 172.50p | 172.50p | 165.50p | 172.50p | 432956 |
19/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 1316 |
18/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
17/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
16/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 2000 |
13/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 8649 |
12/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 149 |
11/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 912 |
10/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 8114 |
09/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 11090 |
06/04/2018 | 172.50p | 173.00p | 170.00p | 172.50p | 8313 |
05/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 638024 |
04/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 15336 |
03/04/2018 | 172.50p | 172.50p | 171.90p | 172.50p | 820 |
29/03/2018 | 172.50p | 174.00p | 171.50p | 172.50p | 534243 |
28/03/2018 | 172.50p | 172.50p | 171.50p | 172.50p | 626 |
27/03/2018 | 169.00p | 172.50p | 168.00p | 172.50p | 206111 |
26/03/2018 | 173.50p | 173.50p | 173.00p | 173.50p | 284 |
23/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 8000 |
22/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 40000 |
21/03/2018 | 172.50p | 173.50p | 172.00p | 173.50p | 17644 |
20/03/2018 | 174.00p | 174.00p | 172.50p | 173.50p | 5461 |
19/03/2018 | 174.00p | 174.00p | 172.00p | 174.00p | 6500 |
16/03/2018 | 174.00p | 174.00p | 172.00p | 174.00p | 12013 |
15/03/2018 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
14/03/2018 | 175.00p | 176.00p | 173.00p | 174.00p | 15750 |
13/03/2018 | 175.00p | 177.00p | 175.00p | 175.00p | 2500 |
12/03/2018 | 174.00p | 175.00p | 174.00p | 175.00p | 5000 |
09/03/2018 | 173.50p | 175.00p | 173.50p | 174.00p | 5000 |
08/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 10000 |
07/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 13494 |
06/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1004 |
05/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
02/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
01/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 879 |
28/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 2780 |
27/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 35860 |
26/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 45805 |
23/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 55000 |
22/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 20206 |
21/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1860 |
20/02/2018 | 173.50p | 173.50p | 169.00p | 173.50p | 11515 |
19/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1000 |
16/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1000 |
15/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 7500 |
14/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
13/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
12/02/2018 | 173.50p | 173.80p | 173.50p | 173.50p | 1 |
09/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 35000 |
08/02/2018 | 173.50p | 174.00p | 173.50p | 173.50p | 1718 |
07/02/2018 | 173.50p | 174.00p | 172.00p | 173.50p | 11728 |
06/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 11880 |
05/02/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 3680 |
02/02/2018 | 176.50p | 177.10p | 174.00p | 176.50p | 37500 |
01/02/2018 | 176.50p | 178.00p | 175.00p | 176.50p | 20208 |
31/01/2018 | 177.00p | 177.40p | 175.00p | 176.50p | 26451 |
30/01/2018 | 177.00p | 177.00p | 176.00p | 177.00p | 1395 |
29/01/2018 | 176.00p | 178.00p | 174.10p | 177.00p | 2650 |
26/01/2018 | 173.50p | 176.00p | 173.50p | 176.00p | 9000 |
25/01/2018 | 175.00p | 175.00p | 172.10p | 173.50p | 5948 |
24/01/2018 | 177.50p | 177.50p | 170.00p | 175.00p | 26609 |
23/01/2018 | 175.00p | 181.00p | 175.00p | 177.50p | 10132 |
22/01/2018 | 174.50p | 176.50p | 172.00p | 175.00p | 5249 |
19/01/2018 | 174.50p | 174.50p | 172.00p | 174.50p | 5300 |
18/01/2018 | 174.50p | 174.50p | 172.00p | 174.50p | 2000 |
17/01/2018 | 174.50p | 174.95p | 170.00p | 174.50p | 5300 |
16/01/2018 | 174.50p | 174.95p | 174.50p | 174.50p | 149 |
15/01/2018 | 177.50p | 177.50p | 172.00p | 174.50p | 9022 |
12/01/2018 | 177.50p | 177.50p | 175.20p | 177.50p | 592 |
11/01/2018 | 178.50p | 181.50p | 175.00p | 177.50p | 8300 |
10/01/2018 | 180.50p | 180.50p | 175.00p | 178.50p | 4089 |
09/01/2018 | 181.50p | 181.50p | 178.10p | 180.50p | 6540 |
08/01/2018 | 181.50p | 181.50p | 180.00p | 181.50p | 3196 |
05/01/2018 | 181.50p | 185.00p | 181.50p | 181.50p | 4290 |
04/01/2018 | 183.50p | 183.50p | 178.40p | 181.50p | 6129 |
03/01/2018 | 181.50p | 185.00p | 181.50p | 183.50p | 5534 |
*Close Price adjusted for both dividends and splits