Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 182.69p | 185.37p | 182.69p | 185.37p | 159758 |
24/10/2018 | 188.70p | 190.00p | 185.11p | 190.00p | 21985 |
23/10/2018 | 178.50p | 190.20p | 177.24p | 190.20p | 61204 |
22/10/2018 | 181.00p | 187.98p | 178.50p | 183.23p | 16405 |
19/10/2018 | 181.62p | 184.48p | 181.62p | 184.48p | 1618 |
18/10/2018 | 182.00p | 182.00p | 181.00p | 181.50p | 3003 |
17/10/2018 | 182.00p | 187.96p | 182.00p | 184.97p | 4460 |
16/10/2018 | 182.00p | 184.98p | 182.00p | 184.98p | 1382 |
15/10/2018 | 187.96p | 187.96p | 182.00p | 184.97p | 2167 |
12/10/2018 | 182.00p | 185.00p | 180.91p | 185.00p | 290803 |
11/10/2018 | 182.66p | 185.98p | 179.39p | 182.00p | 12563 |
10/10/2018 | 183.88p | 185.69p | 183.88p | 185.69p | 1088 |
09/10/2018 | 184.11p | 185.70p | 184.11p | 185.70p | 622 |
08/10/2018 | 183.50p | 186.20p | 183.50p | 185.69p | 5922 |
05/10/2018 | 183.95p | 185.69p | 183.95p | 185.69p | 2341 |
04/10/2018 | 183.40p | 185.07p | 183.40p | 183.40p | 1317 |
03/10/2018 | 187.10p | 187.55p | 187.51p | 187.55p | 0 |
02/10/2018 | 187.10p | 188.69p | 187.10p | 187.51p | 4646 |
01/10/2018 | 189.96p | 189.98p | 189.63p | 189.63p | 0 |
28/09/2018 | 189.96p | 189.98p | 189.96p | 189.98p | 2942 |
27/09/2018 | 186.52p | 189.00p | 186.52p | 188.26p | 2841 |
26/09/2018 | 188.61p | 188.11p | 188.08p | 188.11p | 8500 |
25/09/2018 | 188.61p | 188.61p | 188.08p | 188.08p | 550 |
24/09/2018 | 190.00p | 190.00p | 188.09p | 188.09p | 4000 |
21/09/2018 | 190.86p | 190.86p | 190.86p | 190.86p | 627 |
20/09/2018 | 188.83p | 188.83p | 185.68p | 187.99p | 2665 |
19/09/2018 | 185.84p | 185.84p | 185.65p | 185.65p | 1000 |
18/09/2018 | 185.00p | 188.81p | 185.00p | 187.93p | 6786 |
17/09/2018 | 187.98p | 188.29p | 185.00p | 185.74p | 1567 |
14/09/2018 | 188.30p | 188.30p | 187.21p | 187.21p | 2124 |
13/09/2018 | 185.04p | 187.19p | 185.04p | 187.19p | 0 |
12/09/2018 | 185.00p | 185.04p | 185.00p | 185.04p | 50000 |
11/09/2018 | 191.90p | 191.90p | 183.10p | 183.10p | 49235 |
10/09/2018 | 187.10p | 189.49p | 187.10p | 188.48p | 1858 |
07/09/2018 | 191.90p | 191.90p | 186.22p | 191.90p | 1227 |
06/09/2018 | 185.50p | 189.52p | 185.50p | 185.50p | 1051 |
05/09/2018 | 190.98p | 191.00p | 185.28p | 185.28p | 8172 |
04/09/2018 | 185.26p | 190.90p | 185.00p | 188.05p | 42126 |
03/09/2018 | 185.10p | 190.00p | 185.10p | 188.06p | 23875 |
31/08/2018 | 185.10p | 189.98p | 185.10p | 185.10p | 3367 |
30/08/2018 | 185.10p | 189.98p | 185.10p | 187.54p | 3782 |
29/08/2018 | 185.10p | 188.00p | 185.00p | 185.70p | 46988 |
28/08/2018 | 184.42p | 188.27p | 184.40p | 188.00p | 13250 |
24/08/2018 | 183.52p | 183.52p | 183.50p | 183.50p | 7756 |
23/08/2018 | 182.68p | 184.50p | 182.66p | 182.66p | 6283 |
22/08/2018 | 182.68p | 186.33p | 182.68p | 186.33p | 2311 |
21/08/2018 | 183.02p | 183.54p | 182.60p | 182.60p | 15465 |
20/08/2018 | 183.02p | 190.00p | 182.97p | 190.00p | 15839 |
17/08/2018 | 184.18p | 184.18p | 184.00p | 184.00p | 1357 |
16/08/2018 | 183.00p | 183.23p | 183.00p | 183.00p | 4507 |
15/08/2018 | 183.02p | 189.98p | 183.00p | 186.49p | 1733 |
14/08/2018 | 185.00p | 186.49p | 185.51p | 185.51p | 36736 |
13/08/2018 | 185.00p | 186.49p | 183.07p | 186.49p | 1739 |
10/08/2018 | 183.20p | 187.98p | 183.00p | 183.00p | 4909 |
09/08/2018 | 185.00p | 187.59p | 183.20p | 187.59p | 11436 |
08/08/2018 | 185.60p | 190.00p | 184.18p | 186.47p | 11176 |
07/08/2018 | 186.00p | 192.98p | 185.60p | 185.60p | 8476 |
06/08/2018 | 186.00p | 190.00p | 186.00p | 186.00p | 4313 |
03/08/2018 | 195.72p | 195.72p | 186.00p | 186.00p | 7635 |
02/08/2018 | 191.00p | 193.00p | 186.00p | 189.49p | 24063 |
01/08/2018 | 195.00p | 195.90p | 193.00p | 193.00p | 259644 |
31/07/2018 | 191.00p | 197.00p | 188.00p | 197.00p | 6705 |
30/07/2018 | 192.00p | 193.50p | 190.00p | 193.50p | 23815 |
27/07/2018 | 200.00p | 200.00p | 192.00p | 195.00p | 5793 |
26/07/2018 | 193.00p | 194.70p | 191.56p | 193.00p | 8362 |
25/07/2018 | 193.00p | 201.00p | 193.00p | 201.00p | 4690 |
24/07/2018 | 203.45p | 203.45p | 203.45p | 203.45p | 497 |
23/07/2018 | 193.00p | 198.30p | 193.00p | 198.30p | 51 |
20/07/2018 | 197.44p | 197.44p | 197.44p | 197.44p | 1 |
19/07/2018 | 192.00p | 198.40p | 192.00p | 198.40p | 2756 |
18/07/2018 | 202.00p | 203.90p | 194.00p | 194.00p | 21344 |
17/07/2018 | 195.00p | 202.00p | 195.00p | 198.50p | 1581 |
16/07/2018 | 195.00p | 199.75p | 199.50p | 199.50p | 0 |
13/07/2018 | 195.00p | 199.75p | 195.00p | 199.75p | 49 |
12/07/2018 | 205.00p | 205.00p | 199.25p | 199.25p | 61 |
11/07/2018 | 194.00p | 204.95p | 194.00p | 204.95p | 10489 |
10/07/2018 | 194.00p | 200.00p | 194.00p | 197.00p | 5401 |
09/07/2018 | 198.00p | 200.40p | 197.20p | 198.00p | 3397 |
06/07/2018 | 198.00p | 200.40p | 196.12p | 198.00p | 23498 |
05/07/2018 | 199.82p | 200.40p | 199.00p | 199.50p | 13843 |
04/07/2018 | 200.00p | 200.90p | 197.12p | 200.00p | 31130 |
03/07/2018 | 198.00p | 201.02p | 197.79p | 200.00p | 33714 |
02/07/2018 | 199.00p | 200.00p | 196.00p | 198.00p | 52897 |
29/06/2018 | 200.00p | 200.00p | 194.00p | 194.00p | 28970 |
28/06/2018 | 199.12p | 202.00p | 199.12p | 202.00p | 1891 |
27/06/2018 | 204.00p | 204.00p | 198.12p | 204.00p | 12503 |
26/06/2018 | 199.00p | 202.00p | 199.00p | 200.50p | 1454 |
25/06/2018 | 198.00p | 200.50p | 198.00p | 200.50p | 0 |
22/06/2018 | 198.00p | 203.00p | 198.00p | 198.00p | 20502 |
21/06/2018 | 198.00p | 204.00p | 198.00p | 198.00p | 9088 |
20/06/2018 | 199.33p | 201.00p | 198.33p | 200.00p | 7222 |
19/06/2018 | 200.00p | 202.00p | 198.90p | 200.00p | 14938 |
18/06/2018 | 198.00p | 204.00p | 198.00p | 200.50p | 46848 |
15/06/2018 | 204.00p | 204.00p | 199.90p | 202.00p | 24115 |
14/06/2018 | 199.00p | 203.10p | 199.00p | 199.00p | 24646 |
13/06/2018 | 200.40p | 202.74p | 199.60p | 200.00p | 6550 |
12/06/2018 | 198.00p | 202.50p | 198.00p | 198.00p | 30945 |
11/06/2018 | 198.00p | 206.00p | 196.00p | 202.00p | 33913 |
08/06/2018 | 198.00p | 198.00p | 193.00p | 198.00p | 35921 |
07/06/2018 | 186.00p | 196.00p | 186.00p | 196.00p | 32742 |
06/06/2018 | 195.00p | 196.00p | 193.20p | 196.00p | 16426 |
05/06/2018 | 190.00p | 194.39p | 190.00p | 194.00p | 7272 |
04/06/2018 | 193.00p | 198.00p | 189.00p | 193.50p | 12181 |
01/06/2018 | 189.00p | 189.03p | 189.00p | 189.00p | 1563 |
31/05/2018 | 193.00p | 196.00p | 189.00p | 192.00p | 9093 |
30/05/2018 | 198.00p | 198.00p | 194.00p | 196.00p | 12173 |
29/05/2018 | 194.00p | 199.00p | 194.00p | 196.00p | 6137 |
25/05/2018 | 196.99p | 196.99p | 196.00p | 196.00p | 7696 |
24/05/2018 | 192.00p | 198.35p | 192.00p | 192.00p | 7476 |
23/05/2018 | 200.00p | 200.00p | 195.00p | 195.00p | 9253 |
22/05/2018 | 193.06p | 197.99p | 193.06p | 195.50p | 6499 |
21/05/2018 | 194.00p | 197.00p | 190.00p | 196.00p | 83448 |
18/05/2018 | 192.00p | 194.00p | 192.00p | 194.00p | 26453 |
17/05/2018 | 195.00p | 199.00p | 188.77p | 192.50p | 12074 |
16/05/2018 | 196.00p | 196.00p | 190.00p | 194.00p | 20035 |
15/05/2018 | 194.80p | 195.40p | 194.00p | 195.00p | 10607 |
14/05/2018 | 195.20p | 196.80p | 194.00p | 196.00p | 21592 |
11/05/2018 | 194.00p | 197.35p | 193.00p | 193.00p | 30908 |
10/05/2018 | 190.02p | 195.50p | 190.02p | 195.00p | 9058 |
09/05/2018 | 195.74p | 195.74p | 192.00p | 195.00p | 1951641 |
08/05/2018 | 192.32p | 196.70p | 189.00p | 195.00p | 151979 |
04/05/2018 | 188.00p | 192.85p | 188.00p | 190.50p | 20248 |
03/05/2018 | 197.00p | 197.00p | 189.00p | 190.00p | 16530 |
02/05/2018 | 191.00p | 193.43p | 190.00p | 191.50p | 28084 |
01/05/2018 | 194.00p | 194.00p | 190.00p | 192.00p | 11118 |
30/04/2018 | 192.00p | 194.16p | 186.80p | 192.00p | 4086 |
27/04/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 527 |
26/04/2018 | 196.00p | 196.00p | 192.00p | 196.00p | 4930 |
25/04/2018 | 196.00p | 196.00p | 192.00p | 192.00p | 342 |
24/04/2018 | 195.00p | 195.18p | 194.00p | 194.00p | 12916 |
23/04/2018 | 195.00p | 198.00p | 192.00p | 192.00p | 14445 |
20/04/2018 | 193.00p | 197.00p | 188.00p | 190.00p | 1610202 |
19/04/2018 | 196.00p | 196.00p | 193.00p | 193.00p | 5103 |
18/04/2018 | 192.00p | 192.03p | 192.00p | 192.00p | 2317 |
17/04/2018 | 196.00p | 197.55p | 192.00p | 195.00p | 18435 |
16/04/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 25 |
13/04/2018 | 196.00p | 197.75p | 196.00p | 196.50p | 18778 |
12/04/2018 | 197.00p | 198.00p | 195.40p | 196.00p | 9318 |
11/04/2018 | 198.00p | 198.00p | 194.00p | 196.00p | 16240 |
10/04/2018 | 194.00p | 198.00p | 194.00p | 196.00p | 24162 |
09/04/2018 | 195.44p | 196.00p | 194.99p | 196.00p | 14275 |
06/04/2018 | 194.00p | 195.20p | 194.00p | 194.00p | 26260 |
05/04/2018 | 200.00p | 200.00p | 194.05p | 196.50p | 32260 |
04/04/2018 | 193.00p | 195.70p | 192.00p | 192.00p | 17922 |
03/04/2018 | 199.00p | 199.00p | 190.00p | 197.00p | 43046 |
29/03/2018 | 192.00p | 199.00p | 190.00p | 199.00p | 21152 |
28/03/2018 | 194.80p | 195.00p | 194.80p | 195.00p | 5133 |
27/03/2018 | 194.00p | 196.00p | 192.06p | 195.00p | 33932 |
26/03/2018 | 192.00p | 202.00p | 190.00p | 198.00p | 36106 |
23/03/2018 | 188.00p | 192.50p | 185.50p | 192.50p | 43507 |
22/03/2018 | 199.00p | 199.00p | 187.61p | 194.00p | 25114 |
21/03/2018 | 199.00p | 199.00p | 190.00p | 190.00p | 1053 |
20/03/2018 | 190.00p | 194.94p | 189.64p | 190.00p | 2652 |
19/03/2018 | 192.00p | 197.49p | 190.00p | 190.00p | 25057 |
16/03/2018 | 190.00p | 196.39p | 190.00p | 190.00p | 10812 |
15/03/2018 | 194.00p | 202.00p | 192.00p | 192.00p | 32505 |
14/03/2018 | 190.00p | 194.95p | 189.00p | 189.00p | 5348 |
13/03/2018 | 199.00p | 199.00p | 189.00p | 194.50p | 11218 |
12/03/2018 | 200.00p | 200.00p | 190.11p | 200.00p | 4506 |
09/03/2018 | 194.00p | 197.30p | 190.00p | 194.00p | 24344 |
08/03/2018 | 204.00p | 204.00p | 194.00p | 194.00p | 6677 |
07/03/2018 | 204.00p | 204.00p | 195.09p | 204.00p | 5498 |
06/03/2018 | 202.00p | 202.00p | 195.09p | 202.00p | 980 |
05/03/2018 | 195.00p | 200.31p | 195.00p | 195.00p | 21296 |
02/03/2018 | 196.00p | 200.00p | 195.00p | 195.00p | 6466 |
01/03/2018 | 205.28p | 205.28p | 197.85p | 201.00p | 36230 |
28/02/2018 | 204.00p | 206.00p | 196.00p | 196.00p | 5700 |
27/02/2018 | 198.00p | 203.90p | 198.00p | 200.00p | 26142 |
26/02/2018 | 198.00p | 200.00p | 196.50p | 196.50p | 42273 |
23/02/2018 | 192.00p | 202.00p | 192.00p | 200.00p | 43342 |
22/02/2018 | 193.61p | 196.40p | 193.61p | 194.00p | 13648 |
21/02/2018 | 194.80p | 196.00p | 192.40p | 194.50p | 20763 |
20/02/2018 | 192.46p | 194.80p | 192.40p | 193.00p | 22500 |
19/02/2018 | 191.88p | 193.00p | 190.20p | 191.00p | 6962 |
16/02/2018 | 188.00p | 195.00p | 186.40p | 195.00p | 113441 |
15/02/2018 | 183.00p | 189.10p | 183.00p | 184.00p | 23479 |
14/02/2018 | 193.00p | 196.00p | 190.50p | 190.50p | 33582 |
13/02/2018 | 193.00p | 195.00p | 191.00p | 191.00p | 17474 |
12/02/2018 | 193.00p | 193.00p | 189.00p | 192.50p | 36772 |
09/02/2018 | 193.00p | 193.00p | 185.10p | 189.00p | 22306 |
08/02/2018 | 192.00p | 193.00p | 187.89p | 189.50p | 64467 |
07/02/2018 | 193.00p | 193.00p | 186.75p | 190.00p | 26241 |
06/02/2018 | 186.00p | 191.25p | 184.00p | 184.00p | 46547 |
05/02/2018 | 190.00p | 195.00p | 185.00p | 190.00p | 98344 |
02/02/2018 | 183.00p | 185.22p | 180.00p | 180.00p | 23411 |
01/02/2018 | 184.00p | 187.00p | 183.00p | 187.00p | 21056 |
31/01/2018 | 187.00p | 190.00p | 184.00p | 187.00p | 34801 |
30/01/2018 | 188.00p | 189.00p | 187.00p | 187.00p | 8770 |
29/01/2018 | 190.00p | 190.00p | 187.00p | 189.00p | 21293 |
26/01/2018 | 190.00p | 190.32p | 184.35p | 187.00p | 114270 |
25/01/2018 | 192.00p | 194.00p | 190.01p | 190.50p | 15908 |
24/01/2018 | 192.00p | 193.00p | 189.30p | 190.50p | 79435 |
23/01/2018 | 194.00p | 194.00p | 193.00p | 193.00p | 4155 |
22/01/2018 | 200.00p | 200.00p | 193.30p | 197.50p | 15557 |
19/01/2018 | 200.00p | 200.00p | 193.30p | 196.00p | 17398 |
18/01/2018 | 196.50p | 196.50p | 192.88p | 196.50p | 15852 |
17/01/2018 | 196.00p | 197.25p | 192.50p | 195.50p | 37551 |
16/01/2018 | 201.00p | 201.00p | 196.50p | 197.00p | 57407 |
15/01/2018 | 200.00p | 202.00p | 196.55p | 200.00p | 16786 |
12/01/2018 | 202.00p | 204.00p | 193.00p | 193.00p | 79941 |
*Close Price adjusted for both dividends and splits