Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 188.50p | 192.00p | 188.50p | 188.50p | 396 |
31/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
30/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
29/10/2018 | 188.50p | 188.50p | 186.75p | 188.50p | 1500 |
26/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
25/10/2018 | 188.50p | 191.25p | 188.50p | 188.50p | 4000 |
24/10/2018 | 189.00p | 191.50p | 186.50p | 189.00p | 3943 |
23/10/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
22/10/2018 | 189.00p | 189.00p | 186.36p | 189.00p | 450 |
19/10/2018 | 188.50p | 189.00p | 188.50p | 189.00p | 5000 |
18/10/2018 | 186.00p | 188.50p | 185.50p | 188.50p | 231 |
17/10/2018 | 185.00p | 186.75p | 185.00p | 185.00p | 5152 |
16/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/10/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 3000 |
12/10/2018 | 184.00p | 185.00p | 183.00p | 185.00p | 10000 |
11/10/2018 | 189.00p | 189.00p | 177.29p | 183.00p | 4268 |
10/10/2018 | 187.00p | 195.00p | 185.00p | 190.00p | 2126 |
09/10/2018 | 191.50p | 191.50p | 183.00p | 187.00p | 4604 |
08/10/2018 | 189.50p | 191.50p | 186.25p | 191.50p | 5229 |
05/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
04/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
03/10/2018 | 189.50p | 189.50p | 187.00p | 189.50p | 2500 |
02/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
01/10/2018 | 189.50p | 189.50p | 187.00p | 189.50p | 500 |
28/09/2018 | 190.00p | 190.00p | 189.50p | 189.50p | 0 |
27/09/2018 | 193.00p | 193.00p | 188.00p | 190.00p | 2000 |
26/09/2018 | 194.00p | 195.25p | 193.00p | 193.00p | 122 |
25/09/2018 | 197.00p | 198.00p | 192.00p | 194.00p | 3264 |
24/09/2018 | 197.00p | 197.00p | 192.00p | 197.00p | 4 |
21/09/2018 | 196.00p | 200.00p | 196.00p | 197.00p | 295 |
20/09/2018 | 197.00p | 197.00p | 192.00p | 196.00p | 814 |
19/09/2018 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
18/09/2018 | 197.00p | 197.00p | 196.00p | 197.00p | 0 |
17/09/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
14/09/2018 | 199.00p | 199.00p | 197.00p | 197.00p | 0 |
13/09/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
12/09/2018 | 201.00p | 201.00p | 198.00p | 199.00p | 0 |
11/09/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
10/09/2018 | 201.50p | 202.00p | 201.00p | 201.00p | 1000 |
07/09/2018 | 201.50p | 202.00p | 197.00p | 201.50p | 3023 |
06/09/2018 | 201.50p | 201.50p | 201.50p | 201.50p | 5750 |
05/09/2018 | 207.00p | 207.00p | 198.00p | 201.50p | 4918 |
04/09/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
03/09/2018 | 208.00p | 208.00p | 202.00p | 207.00p | 1811 |
31/08/2018 | 208.00p | 209.00p | 208.00p | 208.00p | 0 |
30/08/2018 | 211.00p | 211.00p | 207.80p | 209.00p | 500 |
29/08/2018 | 211.00p | 212.00p | 206.00p | 211.00p | 400 |
28/08/2018 | 217.00p | 217.00p | 206.00p | 211.00p | 4828 |
24/08/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 500 |
23/08/2018 | 217.00p | 217.00p | 216.80p | 217.00p | 267 |
22/08/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
21/08/2018 | 216.00p | 217.00p | 216.00p | 217.00p | 0 |
20/08/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
17/08/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 803 |
16/08/2018 | 217.00p | 217.00p | 216.00p | 216.00p | 0 |
15/08/2018 | 219.00p | 219.00p | 217.00p | 217.00p | 4000 |
14/08/2018 | 220.00p | 220.00p | 214.00p | 219.00p | 283 |
13/08/2018 | 220.00p | 220.00p | 214.00p | 220.00p | 485 |
10/08/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 1200 |
09/08/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
08/08/2018 | 221.00p | 221.00p | 218.00p | 218.00p | 3712 |
07/08/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
06/08/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
03/08/2018 | 221.00p | 221.90p | 221.00p | 221.00p | 88 |
02/08/2018 | 221.00p | 221.00p | 220.00p | 221.00p | 460 |
01/08/2018 | 221.00p | 222.00p | 216.10p | 221.00p | 1620 |
31/07/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
30/07/2018 | 221.00p | 223.00p | 221.00p | 221.00p | 201 |
27/07/2018 | 221.00p | 223.00p | 216.10p | 221.00p | 1363 |
26/07/2018 | 221.00p | 223.00p | 221.00p | 221.00p | 44 |
25/07/2018 | 221.00p | 226.00p | 216.00p | 221.00p | 549 |
24/07/2018 | 219.00p | 221.00p | 219.00p | 221.00p | 34 |
23/07/2018 | 219.00p | 219.00p | 214.00p | 219.00p | 3600 |
20/07/2018 | 221.00p | 221.00p | 214.00p | 219.00p | 2234 |
19/07/2018 | 222.00p | 222.00p | 221.00p | 222.00p | 0 |
18/07/2018 | 222.00p | 222.00p | 218.00p | 222.00p | 3221 |
17/07/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
16/07/2018 | 224.00p | 226.00p | 218.00p | 222.00p | 5004 |
13/07/2018 | 227.00p | 227.00p | 222.00p | 224.00p | 9938 |
12/07/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
11/07/2018 | 227.00p | 230.00p | 227.00p | 227.00p | 1000 |
10/07/2018 | 230.00p | 230.00p | 224.00p | 227.00p | 1080 |
09/07/2018 | 230.00p | 230.00p | 224.00p | 224.00p | 4000 |
06/07/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
05/07/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
04/07/2018 | 231.00p | 231.00p | 224.00p | 230.00p | 3000 |
03/07/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
02/07/2018 | 231.00p | 234.00p | 224.14p | 231.00p | 1012 |
29/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
28/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
27/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
26/06/2018 | 231.00p | 231.00p | 224.14p | 231.00p | 3130 |
25/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
22/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
21/06/2018 | 233.00p | 233.00p | 224.00p | 231.00p | 676 |
20/06/2018 | 232.00p | 236.00p | 230.00p | 236.00p | 2580 |
19/06/2018 | 232.00p | 234.00p | 230.00p | 232.00p | 2704 |
18/06/2018 | 230.00p | 234.00p | 230.00p | 232.00p | 6755 |
15/06/2018 | 229.00p | 232.00p | 229.00p | 230.00p | 1935 |
14/06/2018 | 229.00p | 232.00p | 224.00p | 229.00p | 2014 |
13/06/2018 | 229.00p | 230.00p | 229.00p | 229.00p | 0 |
12/06/2018 | 231.00p | 231.00p | 226.36p | 230.00p | 3708 |
11/06/2018 | 231.00p | 231.00p | 229.25p | 231.00p | 2000 |
08/06/2018 | 231.00p | 236.00p | 229.00p | 231.00p | 3703 |
07/06/2018 | 234.00p | 238.00p | 230.06p | 231.00p | 6989 |
06/06/2018 | 211.00p | 243.25p | 211.00p | 234.00p | 34992 |
05/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
04/06/2018 | 206.00p | 210.00p | 206.00p | 208.00p | 3520 |
01/06/2018 | 207.00p | 207.00p | 204.60p | 206.00p | 250 |
31/05/2018 | 205.00p | 210.00p | 205.00p | 207.00p | 39841 |
30/05/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
29/05/2018 | 205.00p | 210.00p | 205.00p | 205.00p | 259 |
25/05/2018 | 205.00p | 205.00p | 203.10p | 205.00p | 302 |
24/05/2018 | 199.50p | 210.00p | 199.50p | 205.00p | 10348 |
23/05/2018 | 200.00p | 200.00p | 199.50p | 199.50p | 0 |
22/05/2018 | 196.00p | 201.30p | 196.00p | 200.00p | 3000 |
21/05/2018 | 195.00p | 199.92p | 193.76p | 196.00p | 950 |
18/05/2018 | 193.50p | 195.00p | 193.50p | 195.00p | 0 |
17/05/2018 | 189.00p | 195.00p | 189.00p | 193.50p | 5500 |
16/05/2018 | 187.50p | 192.00p | 187.50p | 189.00p | 1250 |
15/05/2018 | 186.00p | 192.00p | 186.00p | 187.50p | 3385 |
14/05/2018 | 186.00p | 190.00p | 186.00p | 186.00p | 3 |
11/05/2018 | 185.00p | 186.00p | 185.00p | 186.00p | 0 |
10/05/2018 | 183.00p | 188.00p | 183.00p | 185.00p | 3000 |
09/05/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
08/05/2018 | 184.00p | 184.00p | 183.00p | 183.00p | 11708 |
04/05/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
03/05/2018 | 185.00p | 185.00p | 183.00p | 184.00p | 1864 |
02/05/2018 | 185.00p | 188.00p | 185.00p | 185.00p | 5000 |
01/05/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
30/04/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 3299 |
27/04/2018 | 185.00p | 185.00p | 182.48p | 185.00p | 268 |
26/04/2018 | 185.00p | 185.00p | 182.48p | 185.00p | 65 |
25/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
24/04/2018 | 185.00p | 187.64p | 185.00p | 185.00p | 1614 |
23/04/2018 | 183.50p | 185.00p | 182.50p | 185.00p | 297 |
20/04/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
19/04/2018 | 185.00p | 185.00p | 183.50p | 183.50p | 0 |
18/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
17/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
16/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
13/04/2018 | 184.00p | 185.00p | 183.00p | 185.00p | 744 |
12/04/2018 | 185.00p | 185.00p | 180.50p | 184.00p | 1000 |
11/04/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 7093 |
10/04/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 4684 |
09/04/2018 | 185.00p | 185.00p | 181.50p | 185.00p | 3439 |
06/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
05/04/2018 | 185.00p | 185.00p | 184.00p | 185.00p | 2950 |
04/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
03/04/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 600 |
29/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
28/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
27/03/2018 | 185.00p | 190.00p | 184.00p | 185.00p | 2575 |
26/03/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 1900 |
23/03/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 16 |
22/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
21/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
20/03/2018 | 182.00p | 185.00p | 182.00p | 185.00p | 500 |
19/03/2018 | 182.00p | 183.96p | 182.00p | 182.00p | 156 |
16/03/2018 | 182.00p | 184.00p | 182.00p | 182.00p | 2500 |
15/03/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
14/03/2018 | 179.50p | 182.00p | 179.50p | 182.00p | 7000 |
13/03/2018 | 179.50p | 182.00p | 179.50p | 179.50p | 100 |
12/03/2018 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
09/03/2018 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
08/03/2018 | 184.00p | 184.00p | 179.50p | 179.50p | 1250 |
07/03/2018 | 184.00p | 184.00p | 181.00p | 184.00p | 1923 |
06/03/2018 | 184.00p | 184.00p | 182.50p | 184.00p | 290 |
05/03/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
02/03/2018 | 184.00p | 184.00p | 180.25p | 184.00p | 3500 |
01/03/2018 | 184.00p | 184.00p | 182.70p | 184.00p | 1400 |
28/02/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
27/02/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
26/02/2018 | 186.00p | 186.00p | 180.08p | 184.00p | 2600 |
23/02/2018 | 186.00p | 187.00p | 183.00p | 186.00p | 546 |
22/02/2018 | 187.50p | 187.50p | 183.00p | 186.00p | 4500 |
21/02/2018 | 187.00p | 187.50p | 187.00p | 187.50p | 0 |
20/02/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
19/02/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 4000 |
16/02/2018 | 177.50p | 187.00p | 177.50p | 187.00p | 6594 |
15/02/2018 | 177.50p | 179.75p | 177.50p | 177.50p | 1350 |
14/02/2018 | 177.50p | 177.50p | 175.10p | 177.50p | 287 |
13/02/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 135 |
12/02/2018 | 176.50p | 179.25p | 176.50p | 177.50p | 275 |
09/02/2018 | 176.50p | 176.50p | 173.00p | 176.50p | 1000 |
08/02/2018 | 176.50p | 178.00p | 176.50p | 176.50p | 1116 |
07/02/2018 | 176.00p | 178.25p | 172.00p | 176.50p | 4962 |
06/02/2018 | 176.00p | 178.00p | 176.00p | 176.00p | 0 |
05/02/2018 | 181.00p | 181.00p | 175.00p | 178.00p | 5298 |
02/02/2018 | 180.00p | 182.50p | 180.00p | 182.50p | 2950 |
01/02/2018 | 176.50p | 180.00p | 176.50p | 180.00p | 5533 |
31/01/2018 | 177.00p | 180.00p | 172.00p | 176.00p | 5796 |
30/01/2018 | 181.50p | 181.50p | 173.00p | 177.50p | 3500 |
29/01/2018 | 184.00p | 184.00p | 175.00p | 181.50p | 6450 |
26/01/2018 | 184.00p | 188.00p | 184.00p | 184.00p | 2 |
25/01/2018 | 179.50p | 186.00p | 179.50p | 184.00p | 7274 |
24/01/2018 | 179.50p | 180.00p | 176.00p | 179.50p | 3777 |
23/01/2018 | 179.50p | 179.50p | 177.20p | 179.50p | 500 |
22/01/2018 | 181.00p | 181.00p | 179.00p | 179.50p | 4000 |
19/01/2018 | 182.50p | 185.00p | 180.00p | 181.00p | 10927 |
*Close Price adjusted for both dividends and splits