Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 141.50p | 142.50p | 139.00p | 142.50p | 86410 |
18/10/2018 | 140.00p | 141.50p | 138.00p | 141.50p | 93580 |
17/10/2018 | 141.50p | 141.50p | 138.75p | 138.75p | 373280 |
16/10/2018 | 140.50p | 142.50p | 138.50p | 142.50p | 144600 |
15/10/2018 | 140.00p | 140.50p | 137.75p | 140.00p | 137600 |
12/10/2018 | 140.50p | 140.50p | 138.00p | 138.75p | 154830 |
11/10/2018 | 138.00p | 140.43p | 137.00p | 137.50p | 215070 |
10/10/2018 | 147.00p | 147.00p | 141.00p | 142.25p | 84300 |
09/10/2018 | 148.00p | 148.00p | 145.00p | 145.50p | 82400 |
08/10/2018 | 146.50p | 148.50p | 145.50p | 147.25p | 200980 |
05/10/2018 | 146.50p | 149.00p | 146.50p | 147.75p | 61310 |
04/10/2018 | 148.50p | 150.85p | 146.50p | 146.50p | 378000 |
03/10/2018 | 153.00p | 153.00p | 150.06p | 151.75p | 82540 |
02/10/2018 | 153.00p | 153.00p | 150.06p | 150.75p | 198560 |
01/10/2018 | 153.00p | 153.50p | 151.00p | 152.00p | 125900 |
28/09/2018 | 153.50p | 153.50p | 150.50p | 151.50p | 75770 |
27/09/2018 | 153.50p | 153.50p | 150.21p | 151.50p | 91740 |
26/09/2018 | 151.00p | 153.00p | 151.00p | 152.00p | 39940 |
25/09/2018 | 153.50p | 153.50p | 150.00p | 151.50p | 104710 |
24/09/2018 | 151.50p | 153.00p | 150.00p | 150.75p | 73560 |
21/09/2018 | 151.00p | 152.50p | 150.75p | 151.50p | 119670 |
20/09/2018 | 151.00p | 151.00p | 150.00p | 150.50p | 98010 |
19/09/2018 | 151.00p | 151.00p | 148.75p | 150.50p | 122470 |
18/09/2018 | 149.00p | 150.82p | 149.00p | 149.75p | 214500 |
17/09/2018 | 151.00p | 151.00p | 149.50p | 150.25p | 52920 |
14/09/2018 | 149.50p | 150.92p | 149.50p | 149.75p | 187700 |
13/09/2018 | 151.00p | 151.50p | 149.00p | 149.50p | 294590 |
12/09/2018 | 148.50p | 151.00p | 148.50p | 150.00p | 91450 |
11/09/2018 | 149.00p | 151.00p | 148.50p | 149.75p | 91320 |
10/09/2018 | 151.00p | 151.00p | 149.00p | 149.75p | 81120 |
07/09/2018 | 149.00p | 152.00p | 148.00p | 152.00p | 234240 |
06/09/2018 | 150.00p | 151.72p | 149.00p | 149.00p | 147160 |
05/09/2018 | 152.00p | 153.73p | 150.00p | 150.00p | 169120 |
04/09/2018 | 153.50p | 155.50p | 151.58p | 152.00p | 193370 |
03/09/2018 | 154.00p | 154.99p | 151.54p | 154.00p | 194790 |
31/08/2018 | 152.50p | 153.50p | 150.50p | 150.50p | 295850 |
30/08/2018 | 151.00p | 152.39p | 149.55p | 151.50p | 486560 |
29/08/2018 | 151.00p | 151.50p | 149.13p | 151.50p | 125640 |
28/08/2018 | 150.00p | 151.00p | 148.51p | 150.50p | 144280 |
24/08/2018 | 147.51p | 149.00p | 147.50p | 149.00p | 104690 |
23/08/2018 | 149.00p | 149.00p | 147.70p | 148.00p | 163390 |
22/08/2018 | 149.00p | 149.00p | 147.02p | 148.75p | 322390 |
21/08/2018 | 149.00p | 149.00p | 147.50p | 148.75p | 116540 |
20/08/2018 | 148.00p | 149.50p | 146.50p | 149.50p | 95180 |
17/08/2018 | 148.00p | 149.72p | 147.00p | 147.50p | 213930 |
16/08/2018 | 147.50p | 148.50p | 147.50p | 147.50p | 79800 |
15/08/2018 | 149.00p | 149.33p | 147.00p | 148.00p | 135050 |
14/08/2018 | 150.00p | 150.00p | 148.24p | 149.00p | 62420 |
13/08/2018 | 149.50p | 150.49p | 147.72p | 149.75p | 223060 |
10/08/2018 | 149.50p | 150.00p | 148.04p | 149.25p | 116370 |
09/08/2018 | 150.00p | 150.64p | 149.00p | 150.25p | 67790 |
08/08/2018 | 150.50p | 150.98p | 149.30p | 150.75p | 138260 |
07/08/2018 | 151.50p | 152.00p | 149.50p | 150.00p | 65370 |
06/08/2018 | 151.50p | 151.50p | 149.50p | 150.25p | 497360 |
03/08/2018 | 149.38p | 150.75p | 148.63p | 150.75p | 109080 |
02/08/2018 | 149.50p | 151.00p | 148.62p | 149.50p | 162650 |
01/08/2018 | 150.88p | 150.98p | 149.52p | 150.50p | 221150 |
31/07/2018 | 152.50p | 152.50p | 150.00p | 151.50p | 116480 |
30/07/2018 | 151.00p | 151.00p | 148.50p | 150.75p | 168780 |
27/07/2018 | 150.50p | 151.00p | 150.00p | 151.00p | 100570 |
26/07/2018 | 150.31p | 151.00p | 149.50p | 151.00p | 92640 |
25/07/2018 | 152.00p | 152.00p | 150.00p | 151.00p | 119640 |
24/07/2018 | 152.50p | 152.50p | 150.00p | 152.00p | 312620 |
23/07/2018 | 153.00p | 153.00p | 150.00p | 151.00p | 133330 |
20/07/2018 | 152.90p | 153.00p | 152.00p | 153.00p | 65750 |
19/07/2018 | 152.50p | 154.00p | 151.63p | 153.00p | 101320 |
18/07/2018 | 153.50p | 153.50p | 152.00p | 152.50p | 101520 |
17/07/2018 | 151.00p | 153.00p | 151.00p | 153.00p | 143050 |
16/07/2018 | 151.50p | 153.16p | 151.00p | 151.00p | 156670 |
13/07/2018 | 154.00p | 155.47p | 152.00p | 153.00p | 93720 |
12/07/2018 | 152.50p | 155.00p | 152.50p | 153.00p | 59440 |
11/07/2018 | 153.55p | 154.35p | 152.50p | 153.75p | 60320 |
10/07/2018 | 156.50p | 156.50p | 154.00p | 155.00p | 130260 |
09/07/2018 | 153.63p | 155.80p | 153.63p | 155.00p | 237210 |
06/07/2018 | 155.00p | 155.00p | 151.96p | 153.00p | 86000 |
05/07/2018 | 154.25p | 154.25p | 152.00p | 153.25p | 167560 |
04/07/2018 | 155.00p | 155.28p | 153.87p | 155.00p | 101500 |
03/07/2018 | 154.00p | 154.89p | 152.04p | 154.00p | 129390 |
02/07/2018 | 151.50p | 152.85p | 151.50p | 151.50p | 86670 |
29/06/2018 | 154.00p | 156.00p | 152.00p | 152.00p | 217580 |
28/06/2018 | 152.50p | 155.00p | 152.03p | 153.25p | 45420 |
27/06/2018 | 155.50p | 155.50p | 151.52p | 155.50p | 76750 |
26/06/2018 | 154.00p | 154.00p | 151.51p | 152.00p | 58200 |
25/06/2018 | 154.50p | 155.70p | 152.01p | 152.50p | 127360 |
22/06/2018 | 154.50p | 157.50p | 154.00p | 157.50p | 98950 |
21/06/2018 | 155.50p | 157.00p | 154.17p | 155.50p | 112730 |
20/06/2018 | 156.00p | 156.98p | 154.95p | 155.00p | 155650 |
19/06/2018 | 155.50p | 155.50p | 153.02p | 154.75p | 152050 |
18/06/2018 | 154.00p | 156.38p | 153.53p | 155.25p | 83340 |
15/06/2018 | 154.00p | 156.00p | 153.50p | 156.00p | 189530 |
14/06/2018 | 154.00p | 155.60p | 153.55p | 155.00p | 102390 |
13/06/2018 | 155.00p | 156.50p | 153.53p | 154.50p | 204310 |
12/06/2018 | 154.00p | 155.09p | 153.50p | 154.25p | 241630 |
11/06/2018 | 153.50p | 154.74p | 153.00p | 153.50p | 142310 |
08/06/2018 | 154.00p | 154.31p | 152.78p | 154.25p | 133380 |
07/06/2018 | 154.00p | 155.50p | 154.00p | 155.50p | 59410 |
06/06/2018 | 152.50p | 154.50p | 152.50p | 153.50p | 100440 |
05/06/2018 | 152.50p | 154.26p | 152.50p | 152.50p | 57470 |
04/06/2018 | 153.50p | 155.00p | 153.00p | 154.25p | 119070 |
01/06/2018 | 153.00p | 153.50p | 152.80p | 153.50p | 40540 |
31/05/2018 | 153.50p | 154.50p | 152.50p | 152.50p | 291160 |
30/05/2018 | 153.50p | 153.85p | 152.50p | 152.50p | 101670 |
29/05/2018 | 153.50p | 154.50p | 151.00p | 153.50p | 106330 |
25/05/2018 | 154.50p | 156.10p | 154.50p | 155.25p | 194720 |
24/05/2018 | 154.50p | 157.00p | 154.50p | 154.50p | 134540 |
23/05/2018 | 155.50p | 155.80p | 154.50p | 155.50p | 350260 |
22/05/2018 | 157.50p | 157.50p | 155.52p | 156.50p | 190350 |
21/05/2018 | 158.00p | 158.23p | 156.00p | 157.25p | 211910 |
18/05/2018 | 158.00p | 158.00p | 154.98p | 156.25p | 241980 |
17/05/2018 | 157.00p | 158.00p | 155.00p | 157.25p | 136350 |
16/05/2018 | 155.50p | 156.56p | 155.00p | 156.00p | 193380 |
15/05/2018 | 155.00p | 156.00p | 154.65p | 156.00p | 168430 |
14/05/2018 | 154.50p | 156.50p | 154.00p | 155.75p | 382610 |
11/05/2018 | 156.42p | 156.78p | 156.01p | 156.50p | 118660 |
10/05/2018 | 157.00p | 157.00p | 155.00p | 156.50p | 92480 |
09/05/2018 | 155.00p | 156.00p | 154.25p | 155.50p | 189060 |
08/05/2018 | 153.50p | 154.50p | 152.55p | 154.00p | 408950 |
04/05/2018 | 153.00p | 154.50p | 152.50p | 153.75p | 555840 |
03/05/2018 | 154.25p | 154.99p | 153.44p | 154.00p | 211630 |
02/05/2018 | 154.00p | 155.25p | 152.05p | 155.25p | 242180 |
01/05/2018 | 152.50p | 153.61p | 152.00p | 153.00p | 664560 |
30/04/2018 | 152.50p | 153.61p | 152.00p | 152.00p | 155460 |
27/04/2018 | 151.75p | 152.70p | 150.67p | 152.50p | 94550 |
26/04/2018 | 153.00p | 153.00p | 150.00p | 152.50p | 92190 |
25/04/2018 | 152.50p | 152.86p | 150.22p | 152.50p | 66960 |
24/04/2018 | 151.00p | 152.50p | 149.58p | 151.75p | 1053190 |
23/04/2018 | 151.00p | 152.73p | 149.50p | 150.50p | 157780 |
20/04/2018 | 150.00p | 152.50p | 149.50p | 152.50p | 511210 |
19/04/2018 | 149.00p | 151.00p | 148.50p | 151.00p | 181560 |
18/04/2018 | 151.00p | 151.00p | 148.50p | 149.00p | 320070 |
17/04/2018 | 147.50p | 149.35p | 146.50p | 147.50p | 255830 |
16/04/2018 | 147.50p | 149.72p | 147.50p | 147.50p | 99220 |
13/04/2018 | 148.00p | 150.50p | 147.53p | 150.50p | 299450 |
12/04/2018 | 149.50p | 151.00p | 147.00p | 151.00p | 142430 |
11/04/2018 | 147.50p | 149.50p | 147.00p | 149.50p | 232740 |
10/04/2018 | 145.50p | 148.75p | 145.50p | 148.75p | 243630 |
09/04/2018 | 145.50p | 147.50p | 144.00p | 146.00p | 258350 |
06/04/2018 | 146.50p | 147.94p | 145.00p | 146.00p | 289170 |
05/04/2018 | 148.50p | 150.00p | 146.50p | 146.50p | 271220 |
04/04/2018 | 147.00p | 148.50p | 146.02p | 147.00p | 398650 |
03/04/2018 | 145.00p | 148.50p | 145.00p | 148.50p | 382760 |
29/03/2018 | 145.00p | 148.50p | 145.00p | 148.50p | 421680 |
28/03/2018 | 146.50p | 147.00p | 144.00p | 146.75p | 235380 |
27/03/2018 | 151.00p | 151.00p | 147.00p | 147.75p | 299750 |
26/03/2018 | 150.00p | 150.56p | 146.50p | 149.00p | 220350 |
23/03/2018 | 148.50p | 149.50p | 146.80p | 148.00p | 101710 |
22/03/2018 | 149.00p | 150.50p | 147.50p | 147.50p | 174570 |
21/03/2018 | 151.50p | 151.50p | 149.50p | 149.50p | 91130 |
20/03/2018 | 152.50p | 152.50p | 149.50p | 149.50p | 181790 |
19/03/2018 | 152.00p | 152.00p | 149.00p | 149.50p | 148870 |
16/03/2018 | 150.50p | 153.00p | 149.53p | 153.00p | 113930 |
15/03/2018 | 150.50p | 153.00p | 150.50p | 151.00p | 89440 |
14/03/2018 | 153.00p | 153.00p | 150.00p | 150.50p | 150850 |
13/03/2018 | 150.50p | 153.50p | 150.28p | 151.25p | 151100 |
12/03/2018 | 152.00p | 153.50p | 150.29p | 153.50p | 239850 |
09/03/2018 | 150.00p | 152.00p | 150.00p | 151.50p | 244720 |
08/03/2018 | 151.00p | 151.50p | 149.02p | 151.50p | 48590 |
07/03/2018 | 148.50p | 150.50p | 148.00p | 148.50p | 153650 |
06/03/2018 | 151.00p | 152.00p | 150.00p | 150.00p | 133570 |
05/03/2018 | 150.50p | 150.50p | 146.65p | 148.50p | 120940 |
02/03/2018 | 149.50p | 149.50p | 146.50p | 146.50p | 121740 |
01/03/2018 | 149.00p | 150.50p | 147.50p | 149.00p | 124390 |
28/02/2018 | 150.00p | 152.22p | 150.00p | 150.00p | 62590 |
27/02/2018 | 151.00p | 153.00p | 150.50p | 151.50p | 80140 |
26/02/2018 | 152.00p | 152.00p | 150.04p | 150.50p | 122540 |
23/02/2018 | 152.00p | 152.00p | 150.26p | 152.00p | 67060 |
22/02/2018 | 147.50p | 151.00p | 147.50p | 151.00p | 161580 |
21/02/2018 | 151.00p | 151.00p | 148.50p | 151.00p | 124300 |
20/02/2018 | 150.00p | 151.89p | 148.50p | 150.00p | 104150 |
19/02/2018 | 153.00p | 154.95p | 151.00p | 151.50p | 146900 |
16/02/2018 | 156.00p | 156.00p | 152.00p | 154.00p | 165960 |
15/02/2018 | 155.00p | 156.90p | 153.50p | 153.75p | 165490 |
14/02/2018 | 156.50p | 156.50p | 153.97p | 154.50p | 130450 |
13/02/2018 | 155.00p | 155.00p | 152.00p | 152.00p | 84340 |
12/02/2018 | 152.00p | 154.10p | 151.50p | 152.00p | 107900 |
09/02/2018 | 150.50p | 151.00p | 148.02p | 150.50p | 79350 |
08/02/2018 | 151.00p | 151.00p | 148.82p | 149.25p | 101300 |
07/02/2018 | 151.50p | 153.00p | 150.21p | 151.50p | 407410 |
06/02/2018 | 146.00p | 150.50p | 144.00p | 148.50p | 411100 |
05/02/2018 | 153.00p | 153.00p | 148.63p | 151.50p | 249640 |
02/02/2018 | 153.00p | 154.50p | 153.00p | 153.00p | 376530 |
01/02/2018 | 153.00p | 155.00p | 153.00p | 153.50p | 251590 |
31/01/2018 | 155.50p | 155.50p | 153.50p | 154.00p | 465430 |
30/01/2018 | 155.50p | 156.30p | 154.00p | 154.00p | 441130 |
29/01/2018 | 155.50p | 156.50p | 155.50p | 155.50p | 143170 |
26/01/2018 | 156.00p | 156.17p | 154.75p | 156.00p | 109300 |
25/01/2018 | 156.00p | 158.00p | 155.00p | 155.50p | 166170 |
24/01/2018 | 157.00p | 157.84p | 156.00p | 156.50p | 358220 |
23/01/2018 | 157.00p | 158.00p | 157.00p | 157.00p | 103340 |
22/01/2018 | 158.00p | 158.00p | 156.00p | 156.75p | 167680 |
19/01/2018 | 156.50p | 158.00p | 156.45p | 156.50p | 125640 |
18/01/2018 | 156.00p | 157.33p | 156.00p | 156.75p | 37360 |
17/01/2018 | 156.50p | 158.36p | 156.00p | 156.00p | 90850 |
16/01/2018 | 156.50p | 158.50p | 156.50p | 157.75p | 279100 |
15/01/2018 | 159.00p | 159.00p | 156.50p | 156.50p | 68450 |
12/01/2018 | 156.00p | 158.00p | 155.50p | 158.00p | 175220 |
11/01/2018 | 156.00p | 156.00p | 155.00p | 155.75p | 107900 |
10/01/2018 | 155.00p | 156.00p | 154.20p | 156.00p | 232490 |
09/01/2018 | 154.00p | 155.50p | 154.00p | 155.00p | 110760 |
08/01/2018 | 154.00p | 155.08p | 154.00p | 154.50p | 194600 |
*Close Price adjusted for both dividends and splits