Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2018 | 123.50p | 123.50p | 122.48p | 123.50p | 6262 |
29/11/2018 | 123.50p | 123.50p | 122.78p | 123.50p | 8816 |
28/11/2018 | 122.50p | 123.76p | 120.20p | 122.00p | 17099 |
27/11/2018 | 127.50p | 128.00p | 120.00p | 122.50p | 50748 |
26/11/2018 | 131.50p | 131.50p | 126.00p | 127.50p | 12236 |
23/11/2018 | 132.50p | 133.00p | 131.30p | 131.50p | 6753 |
22/11/2018 | 130.50p | 133.00p | 130.50p | 132.50p | 5000 |
21/11/2018 | 129.00p | 130.50p | 129.00p | 130.50p | 7900 |
20/11/2018 | 134.00p | 134.72p | 129.00p | 129.00p | 11617 |
19/11/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
16/11/2018 | 136.00p | 136.00p | 133.16p | 134.00p | 1140 |
15/11/2018 | 136.00p | 136.84p | 135.16p | 136.00p | 2192 |
14/11/2018 | 141.00p | 141.00p | 135.50p | 136.00p | 12994 |
13/11/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 380 |
12/11/2018 | 141.00p | 141.00p | 140.16p | 141.00p | 4030 |
09/11/2018 | 147.50p | 147.50p | 135.56p | 139.50p | 56900 |
08/11/2018 | 146.00p | 150.00p | 146.00p | 147.50p | 33179 |
07/11/2018 | 145.00p | 150.00p | 145.00p | 146.00p | 59020 |
06/11/2018 | 142.50p | 146.00p | 142.50p | 146.00p | 28878 |
05/11/2018 | 139.00p | 143.00p | 136.00p | 142.50p | 21779 |
02/11/2018 | 134.00p | 142.00p | 133.33p | 138.00p | 34478 |
01/11/2018 | 131.00p | 135.00p | 131.00p | 134.00p | 8519 |
31/10/2018 | 130.00p | 134.00p | 128.51p | 131.00p | 25793 |
30/10/2018 | 122.50p | 132.90p | 122.50p | 130.00p | 76137 |
29/10/2018 | 111.50p | 125.00p | 111.50p | 122.50p | 58886 |
26/10/2018 | 112.50p | 112.50p | 107.00p | 111.50p | 42297 |
25/10/2018 | 115.00p | 115.90p | 112.03p | 112.50p | 14258 |
24/10/2018 | 114.50p | 117.00p | 113.04p | 115.00p | 27237 |
23/10/2018 | 118.50p | 118.50p | 111.80p | 114.50p | 49889 |
22/10/2018 | 120.50p | 123.00p | 118.00p | 119.50p | 23357 |
19/10/2018 | 121.50p | 121.50p | 118.05p | 120.50p | 14977 |
18/10/2018 | 123.50p | 123.50p | 120.00p | 121.50p | 11487 |
17/10/2018 | 123.50p | 123.50p | 120.51p | 123.50p | 7851 |
16/10/2018 | 123.50p | 123.50p | 120.51p | 123.50p | 14000 |
15/10/2018 | 123.50p | 123.50p | 120.25p | 123.50p | 2781 |
12/10/2018 | 121.50p | 127.00p | 120.00p | 123.50p | 45022 |
11/10/2018 | 129.50p | 129.50p | 120.00p | 120.00p | 72604 |
10/10/2018 | 129.00p | 131.50p | 128.25p | 131.50p | 30668 |
09/10/2018 | 131.50p | 132.90p | 125.00p | 129.00p | 26576 |
08/10/2018 | 135.50p | 135.50p | 128.00p | 131.50p | 29523 |
05/10/2018 | 134.50p | 135.50p | 134.00p | 135.50p | 2928 |
04/10/2018 | 138.00p | 138.00p | 131.25p | 134.50p | 21425 |
03/10/2018 | 140.00p | 140.00p | 136.00p | 138.00p | 14144 |
02/10/2018 | 142.50p | 144.60p | 139.05p | 140.00p | 32032 |
01/10/2018 | 142.00p | 144.01p | 139.60p | 142.50p | 5950 |
28/09/2018 | 140.50p | 144.00p | 137.00p | 142.00p | 46550 |
27/09/2018 | 142.00p | 143.00p | 137.07p | 138.00p | 16304 |
26/09/2018 | 142.50p | 144.10p | 140.00p | 142.00p | 6687 |
25/09/2018 | 143.50p | 144.40p | 140.00p | 142.50p | 14435 |
24/09/2018 | 146.00p | 147.90p | 142.00p | 143.50p | 31760 |
21/09/2018 | 147.50p | 148.37p | 143.50p | 146.00p | 12705 |
20/09/2018 | 147.50p | 148.40p | 145.12p | 147.00p | 8557 |
19/09/2018 | 145.00p | 148.40p | 145.00p | 147.00p | 36768 |
18/09/2018 | 146.50p | 148.20p | 144.10p | 147.00p | 32575 |
17/09/2018 | 137.50p | 145.00p | 137.01p | 144.00p | 80244 |
14/09/2018 | 137.50p | 139.90p | 136.26p | 137.50p | 29438 |
13/09/2018 | 135.00p | 138.96p | 135.00p | 137.00p | 60509 |
12/09/2018 | 133.50p | 136.40p | 133.50p | 135.00p | 28054 |
11/09/2018 | 133.00p | 134.97p | 133.00p | 133.50p | 5608 |
10/09/2018 | 138.00p | 138.00p | 132.27p | 133.00p | 37950 |
07/09/2018 | 144.00p | 148.00p | 136.24p | 138.00p | 126807 |
06/09/2018 | 125.50p | 145.00p | 118.07p | 140.00p | 298537 |
05/09/2018 | 119.00p | 119.00p | 116.00p | 119.00p | 17275 |
04/09/2018 | 119.00p | 119.00p | 117.05p | 119.00p | 10745 |
03/09/2018 | 119.00p | 119.00p | 116.00p | 119.00p | 10190 |
31/08/2018 | 118.50p | 120.00p | 116.25p | 119.00p | 18232 |
30/08/2018 | 119.50p | 121.40p | 118.10p | 120.00p | 24708 |
29/08/2018 | 118.50p | 122.00p | 118.00p | 119.50p | 25444 |
28/08/2018 | 119.50p | 119.50p | 115.00p | 118.50p | 12152 |
24/08/2018 | 119.50p | 119.50p | 116.00p | 119.50p | 7015 |
23/08/2018 | 127.50p | 127.75p | 115.56p | 119.50p | 115891 |
22/08/2018 | 128.50p | 128.75p | 125.11p | 127.50p | 5799 |
21/08/2018 | 133.00p | 134.00p | 126.00p | 128.50p | 9264 |
20/08/2018 | 136.50p | 136.50p | 133.00p | 133.00p | 17000 |
17/08/2018 | 134.00p | 137.50p | 133.00p | 136.50p | 40231 |
16/08/2018 | 133.50p | 134.98p | 133.50p | 134.00p | 7931 |
15/08/2018 | 130.50p | 134.90p | 130.50p | 133.50p | 57635 |
14/08/2018 | 125.50p | 132.00p | 125.27p | 130.50p | 51477 |
13/08/2018 | 124.50p | 128.20p | 121.00p | 125.50p | 9513 |
10/08/2018 | 125.50p | 128.00p | 121.60p | 124.50p | 62952 |
09/08/2018 | 115.00p | 127.00p | 113.10p | 125.50p | 107698 |
08/08/2018 | 115.00p | 117.00p | 113.00p | 115.00p | 64425 |
07/08/2018 | 116.00p | 116.00p | 113.11p | 115.00p | 48151 |
06/08/2018 | 115.50p | 116.20p | 114.15p | 116.00p | 31975 |
03/08/2018 | 117.50p | 117.90p | 114.10p | 115.50p | 131117 |
02/08/2018 | 121.00p | 121.00p | 115.00p | 117.50p | 64067 |
01/08/2018 | 122.50p | 122.55p | 117.35p | 121.00p | 86628 |
31/07/2018 | 123.50p | 124.75p | 120.00p | 122.50p | 85705 |
30/07/2018 | 130.50p | 130.50p | 118.51p | 125.00p | 241759 |
27/07/2018 | 133.50p | 133.50p | 126.65p | 130.50p | 75846 |
26/07/2018 | 134.00p | 134.40p | 132.00p | 133.50p | 94069 |
25/07/2018 | 138.50p | 139.60p | 133.00p | 134.00p | 77574 |
24/07/2018 | 138.00p | 143.90p | 137.00p | 140.00p | 73254 |
23/07/2018 | 151.00p | 153.20p | 138.00p | 138.00p | 153200 |
20/07/2018 | 150.00p | 155.00p | 150.00p | 151.00p | 150965 |
19/07/2018 | 143.50p | 155.00p | 143.50p | 150.00p | 327481 |
18/07/2018 | 115.00p | 156.58p | 110.05p | 141.00p | 1438335 |
17/07/2018 | 210.00p | 221.96p | 210.00p | 218.50p | 138283 |
16/07/2018 | 205.50p | 213.00p | 205.00p | 210.00p | 29442 |
13/07/2018 | 204.00p | 207.92p | 200.03p | 205.50p | 36531 |
12/07/2018 | 185.00p | 202.50p | 183.90p | 202.50p | 184635 |
11/07/2018 | 190.00p | 190.00p | 180.30p | 185.00p | 154190 |
10/07/2018 | 191.50p | 191.50p | 185.20p | 190.00p | 25574 |
09/07/2018 | 195.00p | 195.00p | 186.00p | 191.50p | 76338 |
06/07/2018 | 195.00p | 195.00p | 190.00p | 195.00p | 14821 |
05/07/2018 | 196.00p | 196.00p | 192.00p | 195.00p | 11055 |
04/07/2018 | 198.00p | 198.00p | 191.00p | 196.00p | 14753 |
03/07/2018 | 202.50p | 203.00p | 196.26p | 198.00p | 22833 |
02/07/2018 | 206.50p | 206.50p | 200.00p | 202.50p | 15715 |
29/06/2018 | 208.00p | 208.00p | 204.11p | 206.50p | 4359 |
28/06/2018 | 206.50p | 209.90p | 205.16p | 208.00p | 8773 |
27/06/2018 | 203.00p | 207.60p | 203.00p | 206.50p | 12959 |
26/06/2018 | 207.00p | 207.00p | 201.00p | 203.00p | 19590 |
25/06/2018 | 202.50p | 207.00p | 202.50p | 207.00p | 9760 |
22/06/2018 | 209.00p | 209.00p | 202.00p | 202.50p | 19409 |
21/06/2018 | 197.50p | 210.10p | 197.50p | 209.00p | 67899 |
20/06/2018 | 206.50p | 206.50p | 195.00p | 197.50p | 38150 |
19/06/2018 | 207.00p | 207.00p | 203.07p | 206.50p | 17188 |
18/06/2018 | 207.50p | 207.50p | 202.06p | 207.00p | 40154 |
15/06/2018 | 213.50p | 213.50p | 207.03p | 207.50p | 17131 |
14/06/2018 | 215.00p | 217.00p | 210.10p | 215.00p | 13214 |
13/06/2018 | 217.00p | 217.00p | 210.26p | 215.00p | 3692 |
12/06/2018 | 219.00p | 219.90p | 211.00p | 217.00p | 33205 |
11/06/2018 | 219.00p | 221.00p | 216.06p | 219.00p | 27259 |
08/06/2018 | 220.50p | 220.50p | 216.06p | 219.00p | 6305 |
07/06/2018 | 219.00p | 219.00p | 216.75p | 219.00p | 5000 |
06/06/2018 | 220.00p | 220.40p | 215.00p | 219.00p | 15431 |
05/06/2018 | 220.00p | 222.94p | 217.00p | 219.00p | 33684 |
04/06/2018 | 215.00p | 224.90p | 210.26p | 220.00p | 51348 |
01/06/2018 | 211.50p | 215.00p | 208.00p | 215.00p | 23935 |
31/05/2018 | 211.50p | 213.46p | 208.42p | 211.50p | 1138 |
30/05/2018 | 211.50p | 213.46p | 205.00p | 211.50p | 37479 |
29/05/2018 | 220.00p | 220.50p | 210.00p | 211.50p | 20725 |
25/05/2018 | 218.50p | 221.49p | 215.07p | 218.50p | 42098 |
24/05/2018 | 217.50p | 220.00p | 215.50p | 217.50p | 19228 |
23/05/2018 | 223.00p | 223.00p | 215.05p | 217.50p | 35097 |
22/05/2018 | 222.50p | 226.50p | 221.00p | 223.00p | 42931 |
21/05/2018 | 218.00p | 230.00p | 217.10p | 223.00p | 101302 |
18/05/2018 | 212.50p | 222.00p | 210.30p | 216.00p | 68783 |
17/05/2018 | 215.50p | 217.40p | 206.10p | 212.50p | 71894 |
16/05/2018 | 217.00p | 217.00p | 210.00p | 215.50p | 38566 |
15/05/2018 | 210.00p | 217.50p | 210.00p | 217.00p | 88471 |
14/05/2018 | 200.00p | 212.00p | 186.00p | 210.00p | 236540 |
11/05/2018 | 199.00p | 202.95p | 195.60p | 200.00p | 88660 |
10/05/2018 | 213.00p | 213.00p | 195.10p | 202.00p | 103979 |
09/05/2018 | 213.00p | 216.00p | 208.80p | 214.00p | 26503 |
08/05/2018 | 213.00p | 215.00p | 208.12p | 215.00p | 27485 |
04/05/2018 | 216.00p | 216.00p | 208.10p | 213.00p | 37941 |
03/05/2018 | 216.00p | 217.50p | 214.25p | 216.00p | 16232 |
02/05/2018 | 222.50p | 222.50p | 211.00p | 216.00p | 26949 |
01/05/2018 | 227.50p | 227.50p | 220.00p | 222.50p | 66202 |
30/04/2018 | 230.00p | 232.00p | 225.00p | 227.50p | 73635 |
27/04/2018 | 227.50p | 237.92p | 227.50p | 230.00p | 70508 |
26/04/2018 | 222.50p | 230.00p | 222.00p | 226.00p | 20083 |
25/04/2018 | 220.00p | 226.00p | 218.00p | 222.50p | 21493 |
24/04/2018 | 228.50p | 232.00p | 218.00p | 220.00p | 64027 |
23/04/2018 | 226.50p | 233.00p | 226.50p | 228.50p | 61043 |
20/04/2018 | 225.00p | 230.00p | 223.33p | 226.00p | 72320 |
19/04/2018 | 224.00p | 227.00p | 216.10p | 225.00p | 204774 |
18/04/2018 | 221.50p | 225.00p | 221.50p | 224.00p | 92887 |
17/04/2018 | 218.50p | 225.00p | 218.50p | 221.50p | 77283 |
16/04/2018 | 214.50p | 222.00p | 214.50p | 218.50p | 249283 |
13/04/2018 | 201.50p | 215.00p | 199.00p | 207.00p | 83804 |
12/04/2018 | 201.00p | 202.29p | 199.00p | 201.50p | 6179 |
11/04/2018 | 199.50p | 204.00p | 197.00p | 201.00p | 32741 |
10/04/2018 | 199.50p | 201.00p | 196.00p | 199.50p | 21451 |
09/04/2018 | 197.50p | 201.90p | 195.63p | 199.50p | 12663 |
06/04/2018 | 198.50p | 199.97p | 193.88p | 197.50p | 40408 |
05/04/2018 | 196.00p | 200.00p | 195.18p | 198.50p | 58568 |
04/04/2018 | 189.00p | 196.00p | 189.00p | 196.00p | 82799 |
03/04/2018 | 189.50p | 191.00p | 183.02p | 189.00p | 90394 |
29/03/2018 | 191.50p | 193.00p | 187.00p | 190.00p | 23134 |
28/03/2018 | 195.00p | 197.40p | 188.70p | 191.50p | 23999 |
27/03/2018 | 197.50p | 200.00p | 195.00p | 197.50p | 28470 |
26/03/2018 | 193.50p | 204.00p | 191.00p | 197.50p | 48744 |
23/03/2018 | 202.50p | 203.90p | 187.70p | 193.50p | 76552 |
22/03/2018 | 209.00p | 211.50p | 200.00p | 202.50p | 87316 |
21/03/2018 | 209.00p | 211.88p | 206.60p | 209.00p | 51149 |
20/03/2018 | 202.50p | 215.00p | 202.50p | 209.00p | 180628 |
19/03/2018 | 199.50p | 205.00p | 196.00p | 202.50p | 130011 |
16/03/2018 | 196.50p | 202.00p | 196.50p | 199.50p | 106875 |
15/03/2018 | 188.00p | 199.00p | 187.60p | 196.50p | 87451 |
14/03/2018 | 190.00p | 192.75p | 186.10p | 188.00p | 66458 |
13/03/2018 | 195.00p | 199.75p | 189.00p | 190.50p | 119811 |
12/03/2018 | 185.00p | 199.00p | 183.07p | 195.00p | 178495 |
09/03/2018 | 176.00p | 189.00p | 175.03p | 185.00p | 116781 |
08/03/2018 | 172.50p | 178.00p | 168.00p | 176.00p | 92297 |
07/03/2018 | 167.50p | 173.60p | 165.00p | 171.00p | 197904 |
06/03/2018 | 181.50p | 187.00p | 165.05p | 167.50p | 315516 |
05/03/2018 | 183.00p | 184.00p | 175.94p | 179.00p | 487212 |
02/03/2018 | 183.50p | 187.00p | 181.10p | 183.00p | 81328 |
01/03/2018 | 177.50p | 188.00p | 177.50p | 183.50p | 87571 |
28/02/2018 | 167.50p | 180.00p | 167.50p | 177.50p | 83809 |
27/02/2018 | 166.50p | 170.00p | 166.50p | 167.50p | 12073 |
26/02/2018 | 166.50p | 169.93p | 164.10p | 166.50p | 20559 |
23/02/2018 | 165.00p | 169.93p | 164.10p | 166.50p | 37206 |
22/02/2018 | 168.50p | 170.09p | 162.06p | 165.00p | 49998 |
21/02/2018 | 168.50p | 170.09p | 168.10p | 168.50p | 3683 |
20/02/2018 | 168.50p | 170.10p | 168.00p | 168.50p | 33249 |
19/02/2018 | 168.50p | 171.86p | 167.00p | 168.50p | 39133 |
*Close Price adjusted for both dividends and splits