Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 166.00p | 169.20p | 162.75p | 166.00p | 9967 |
31/10/2018 | 170.00p | 175.00p | 168.00p | 171.00p | 8884 |
30/10/2018 | 171.50p | 171.50p | 166.00p | 170.00p | 20861 |
29/10/2018 | 170.00p | 174.00p | 168.33p | 171.50p | 18866 |
26/10/2018 | 170.00p | 173.65p | 165.20p | 170.00p | 28221 |
25/10/2018 | 171.50p | 175.00p | 168.66p | 170.00p | 42394 |
24/10/2018 | 167.50p | 175.00p | 167.30p | 171.50p | 41145 |
23/10/2018 | 164.00p | 168.95p | 163.00p | 167.50p | 34442 |
22/10/2018 | 174.00p | 174.00p | 165.00p | 165.50p | 56403 |
19/10/2018 | 186.00p | 187.50p | 170.60p | 174.00p | 107040 |
18/10/2018 | 186.00p | 188.00p | 182.00p | 186.00p | 33997 |
17/10/2018 | 186.00p | 190.00p | 185.60p | 186.00p | 24748 |
16/10/2018 | 187.50p | 189.30p | 185.00p | 186.00p | 23533 |
15/10/2018 | 181.50p | 188.00p | 180.55p | 187.50p | 17681 |
12/10/2018 | 174.50p | 185.00p | 172.00p | 181.50p | 38499 |
11/10/2018 | 186.00p | 186.00p | 171.44p | 174.50p | 86152 |
10/10/2018 | 186.50p | 186.50p | 183.00p | 186.50p | 24646 |
09/10/2018 | 187.50p | 187.50p | 185.00p | 186.50p | 22542 |
08/10/2018 | 189.00p | 191.40p | 185.00p | 187.50p | 19610 |
05/10/2018 | 189.50p | 192.00p | 186.11p | 189.00p | 10797 |
04/10/2018 | 192.50p | 196.40p | 189.50p | 189.50p | 19867 |
03/10/2018 | 187.00p | 195.00p | 185.50p | 192.00p | 62954 |
02/10/2018 | 187.00p | 191.60p | 187.00p | 187.00p | 16322 |
01/10/2018 | 187.50p | 190.00p | 185.25p | 190.00p | 24329 |
28/09/2018 | 187.50p | 189.00p | 184.75p | 187.50p | 43145 |
27/09/2018 | 192.50p | 192.50p | 184.75p | 187.50p | 52888 |
26/09/2018 | 192.50p | 198.78p | 192.50p | 196.50p | 17942 |
25/09/2018 | 196.50p | 197.75p | 190.00p | 192.50p | 25100 |
24/09/2018 | 200.50p | 202.50p | 193.11p | 196.50p | 37347 |
21/09/2018 | 200.00p | 203.63p | 195.00p | 200.50p | 56109 |
20/09/2018 | 200.50p | 205.00p | 196.00p | 200.00p | 41061 |
19/09/2018 | 197.50p | 203.50p | 197.15p | 200.50p | 45548 |
18/09/2018 | 197.50p | 200.00p | 195.75p | 197.50p | 48711 |
17/09/2018 | 195.00p | 200.00p | 195.00p | 198.00p | 13198 |
14/09/2018 | 195.00p | 199.00p | 193.00p | 195.00p | 3896 |
13/09/2018 | 189.00p | 198.00p | 189.00p | 196.00p | 39820 |
12/09/2018 | 187.50p | 193.00p | 184.35p | 189.00p | 21608 |
11/09/2018 | 185.00p | 191.00p | 184.11p | 187.50p | 49345 |
10/09/2018 | 185.00p | 189.00p | 182.00p | 185.00p | 4232 |
07/09/2018 | 183.50p | 189.00p | 180.00p | 185.00p | 25464 |
06/09/2018 | 184.00p | 185.00p | 180.00p | 183.50p | 21127 |
05/09/2018 | 186.00p | 187.20p | 180.00p | 184.00p | 58777 |
04/09/2018 | 186.00p | 189.00p | 182.80p | 186.00p | 10475 |
03/09/2018 | 184.00p | 192.00p | 182.65p | 186.00p | 32093 |
31/08/2018 | 180.50p | 187.50p | 178.00p | 184.00p | 29587 |
30/08/2018 | 180.50p | 183.50p | 177.05p | 180.50p | 13034 |
29/08/2018 | 180.50p | 183.00p | 176.00p | 180.50p | 75059 |
28/08/2018 | 181.50p | 183.25p | 178.00p | 180.50p | 40771 |
24/08/2018 | 181.50p | 183.25p | 178.00p | 181.50p | 14746 |
23/08/2018 | 183.00p | 184.50p | 178.40p | 181.50p | 20643 |
22/08/2018 | 182.50p | 183.70p | 180.00p | 183.00p | 37474 |
21/08/2018 | 183.00p | 184.00p | 180.00p | 182.50p | 5583 |
20/08/2018 | 181.50p | 185.00p | 181.50p | 183.00p | 5336 |
17/08/2018 | 181.50p | 185.00p | 178.00p | 181.50p | 17928 |
16/08/2018 | 180.50p | 185.00p | 177.50p | 181.50p | 19159 |
15/08/2018 | 180.50p | 184.00p | 176.00p | 180.50p | 29413 |
14/08/2018 | 180.50p | 185.00p | 176.00p | 180.50p | 65105 |
13/08/2018 | 181.50p | 181.90p | 176.45p | 180.50p | 25943 |
10/08/2018 | 181.50p | 184.00p | 178.00p | 181.50p | 20698 |
09/08/2018 | 186.50p | 190.00p | 176.00p | 181.50p | 69343 |
08/08/2018 | 186.50p | 189.50p | 185.00p | 186.50p | 42816 |
07/08/2018 | 178.50p | 190.00p | 178.50p | 188.00p | 42358 |
06/08/2018 | 176.50p | 182.00p | 175.35p | 178.50p | 28802 |
03/08/2018 | 181.00p | 181.00p | 171.51p | 176.50p | 85072 |
02/08/2018 | 189.00p | 189.00p | 180.00p | 182.50p | 84713 |
01/08/2018 | 195.00p | 195.00p | 185.50p | 190.00p | 43296 |
31/07/2018 | 202.50p | 204.50p | 183.00p | 195.00p | 137296 |
30/07/2018 | 201.50p | 201.50p | 197.00p | 197.50p | 31520 |
27/07/2018 | 198.00p | 205.00p | 197.70p | 201.50p | 59970 |
26/07/2018 | 198.50p | 201.80p | 197.41p | 198.00p | 66285 |
25/07/2018 | 192.50p | 199.60p | 191.95p | 198.50p | 66032 |
24/07/2018 | 192.50p | 195.00p | 192.50p | 192.50p | 15270 |
23/07/2018 | 194.00p | 197.00p | 191.00p | 192.50p | 38777 |
20/07/2018 | 195.00p | 197.00p | 193.60p | 194.00p | 4248 |
19/07/2018 | 195.00p | 197.40p | 193.15p | 194.00p | 12723 |
18/07/2018 | 195.00p | 200.00p | 192.00p | 195.00p | 53776 |
17/07/2018 | 195.00p | 198.83p | 194.75p | 195.00p | 11289 |
16/07/2018 | 195.00p | 198.00p | 194.65p | 195.00p | 7390 |
13/07/2018 | 191.50p | 197.00p | 191.50p | 195.00p | 76108 |
12/07/2018 | 189.00p | 194.30p | 189.00p | 190.50p | 28349 |
11/07/2018 | 190.00p | 190.00p | 185.00p | 189.00p | 25218 |
10/07/2018 | 192.50p | 193.00p | 186.00p | 190.00p | 52498 |
09/07/2018 | 196.00p | 198.00p | 192.00p | 194.50p | 65685 |
06/07/2018 | 187.50p | 200.00p | 187.50p | 196.00p | 88044 |
05/07/2018 | 175.50p | 189.45p | 173.51p | 187.50p | 100029 |
04/07/2018 | 175.00p | 177.30p | 173.37p | 175.50p | 20897 |
03/07/2018 | 180.50p | 180.50p | 166.11p | 175.00p | 168419 |
02/07/2018 | 190.00p | 191.50p | 175.55p | 180.50p | 122421 |
29/06/2018 | 192.50p | 192.50p | 188.00p | 190.00p | 32851 |
28/06/2018 | 188.50p | 194.50p | 188.50p | 192.50p | 59063 |
27/06/2018 | 195.00p | 195.48p | 187.30p | 188.50p | 43892 |
26/06/2018 | 202.50p | 203.50p | 190.00p | 193.50p | 98965 |
25/06/2018 | 210.00p | 211.20p | 200.00p | 202.50p | 29362 |
22/06/2018 | 210.00p | 211.80p | 208.65p | 210.00p | 10805 |
21/06/2018 | 210.00p | 214.00p | 206.30p | 210.00p | 15750 |
20/06/2018 | 210.00p | 212.00p | 205.90p | 210.00p | 32542 |
19/06/2018 | 211.00p | 211.25p | 210.00p | 210.00p | 23882 |
18/06/2018 | 211.50p | 213.00p | 207.00p | 211.00p | 86880 |
15/06/2018 | 212.50p | 213.00p | 208.35p | 211.50p | 69083 |
14/06/2018 | 209.00p | 215.00p | 206.00p | 212.50p | 481921 |
13/06/2018 | 196.50p | 200.00p | 195.30p | 199.00p | 51479 |
12/06/2018 | 199.00p | 199.00p | 195.30p | 196.50p | 7208 |
11/06/2018 | 198.50p | 200.00p | 197.30p | 199.00p | 20325 |
08/06/2018 | 199.00p | 200.00p | 198.20p | 198.50p | 15495 |
07/06/2018 | 200.00p | 200.00p | 197.00p | 199.00p | 33339 |
06/06/2018 | 204.50p | 204.50p | 197.60p | 200.00p | 16589 |
05/06/2018 | 205.50p | 206.00p | 202.25p | 204.50p | 17307 |
04/06/2018 | 206.00p | 207.00p | 204.00p | 206.00p | 25338 |
01/06/2018 | 205.50p | 206.70p | 204.40p | 206.00p | 4903 |
31/05/2018 | 203.00p | 206.75p | 201.50p | 205.50p | 38537 |
30/05/2018 | 200.50p | 203.25p | 198.35p | 203.00p | 11975 |
29/05/2018 | 199.00p | 203.00p | 195.40p | 201.50p | 26943 |
25/05/2018 | 206.00p | 208.75p | 195.40p | 199.00p | 43002 |
24/05/2018 | 206.00p | 209.00p | 203.60p | 206.00p | 28721 |
23/05/2018 | 206.00p | 209.50p | 206.00p | 206.00p | 15101 |
22/05/2018 | 206.00p | 209.75p | 206.00p | 206.00p | 28358 |
21/05/2018 | 201.00p | 210.00p | 201.00p | 206.00p | 32958 |
18/05/2018 | 201.00p | 205.00p | 197.55p | 201.00p | 14750 |
17/05/2018 | 200.00p | 204.00p | 195.00p | 201.00p | 65749 |
16/05/2018 | 202.50p | 204.00p | 196.20p | 200.00p | 26125 |
15/05/2018 | 201.50p | 204.50p | 201.00p | 202.50p | 46815 |
14/05/2018 | 201.50p | 203.25p | 199.40p | 201.50p | 35015 |
11/05/2018 | 199.00p | 202.67p | 196.00p | 201.50p | 30440 |
10/05/2018 | 208.50p | 210.14p | 195.00p | 199.00p | 61969 |
09/05/2018 | 208.50p | 211.00p | 205.00p | 208.50p | 32955 |
08/05/2018 | 207.00p | 212.00p | 204.00p | 208.50p | 36979 |
04/05/2018 | 211.50p | 211.75p | 203.00p | 207.00p | 41849 |
03/05/2018 | 203.50p | 212.80p | 202.45p | 211.50p | 105912 |
02/05/2018 | 206.50p | 208.25p | 200.00p | 205.00p | 71937 |
01/05/2018 | 206.50p | 210.00p | 203.00p | 210.00p | 52367 |
30/04/2018 | 199.00p | 206.50p | 198.30p | 206.50p | 120415 |
27/04/2018 | 197.00p | 200.00p | 195.65p | 199.00p | 82207 |
26/04/2018 | 193.50p | 198.75p | 192.33p | 197.00p | 41204 |
25/04/2018 | 190.00p | 197.00p | 190.00p | 193.50p | 37379 |
24/04/2018 | 188.50p | 192.00p | 188.40p | 190.00p | 33441 |
23/04/2018 | 189.50p | 192.00p | 187.50p | 188.50p | 18001 |
20/04/2018 | 189.50p | 192.00p | 188.15p | 189.50p | 27092 |
19/04/2018 | 188.50p | 192.00p | 186.25p | 189.50p | 39460 |
18/04/2018 | 188.50p | 192.00p | 185.75p | 188.50p | 15610 |
17/04/2018 | 188.50p | 192.00p | 186.00p | 188.50p | 57803 |
16/04/2018 | 189.00p | 191.86p | 184.00p | 188.50p | 273954 |
13/04/2018 | 188.00p | 190.00p | 186.00p | 189.00p | 36293 |
12/04/2018 | 187.50p | 188.50p | 185.00p | 188.00p | 19992 |
11/04/2018 | 187.50p | 188.00p | 185.00p | 187.50p | 54772 |
10/04/2018 | 191.00p | 191.00p | 185.50p | 187.50p | 25799 |
09/04/2018 | 191.00p | 192.00p | 188.00p | 191.00p | 33320 |
06/04/2018 | 191.00p | 193.88p | 188.60p | 191.00p | 40987 |
05/04/2018 | 190.50p | 193.00p | 190.00p | 191.00p | 79214 |
04/04/2018 | 190.50p | 192.50p | 189.75p | 190.50p | 24107 |
03/04/2018 | 190.50p | 192.50p | 188.50p | 190.50p | 28850 |
29/03/2018 | 190.50p | 191.85p | 189.70p | 190.50p | 17218 |
28/03/2018 | 190.50p | 192.00p | 189.25p | 190.50p | 20024 |
27/03/2018 | 192.50p | 193.00p | 189.00p | 190.50p | 45571 |
26/03/2018 | 192.50p | 194.90p | 190.00p | 192.50p | 58451 |
23/03/2018 | 196.50p | 196.50p | 188.90p | 192.50p | 92275 |
22/03/2018 | 189.50p | 198.00p | 188.00p | 197.00p | 185740 |
21/03/2018 | 188.50p | 192.00p | 187.25p | 191.00p | 52321 |
20/03/2018 | 190.00p | 192.00p | 188.00p | 188.50p | 62384 |
19/03/2018 | 188.50p | 192.00p | 185.70p | 190.00p | 68727 |
16/03/2018 | 186.00p | 191.82p | 186.00p | 188.50p | 22379 |
15/03/2018 | 182.50p | 187.00p | 182.45p | 186.00p | 31738 |
14/03/2018 | 182.50p | 185.00p | 180.75p | 182.50p | 27856 |
13/03/2018 | 182.50p | 185.00p | 180.25p | 182.50p | 107574 |
12/03/2018 | 181.50p | 185.00p | 179.80p | 182.50p | 10665 |
09/03/2018 | 180.50p | 185.00p | 179.11p | 181.50p | 7018 |
08/03/2018 | 180.50p | 182.00p | 178.95p | 180.50p | 8828 |
07/03/2018 | 180.50p | 182.50p | 178.95p | 180.50p | 14233 |
06/03/2018 | 180.50p | 180.50p | 178.00p | 180.50p | 742 |
05/03/2018 | 180.50p | 182.75p | 178.00p | 180.50p | 23039 |
02/03/2018 | 180.50p | 183.00p | 180.50p | 180.50p | 7662 |
01/03/2018 | 180.50p | 180.50p | 178.95p | 180.50p | 13594 |
28/02/2018 | 181.50p | 182.00p | 178.95p | 180.50p | 19609 |
27/02/2018 | 181.50p | 184.65p | 179.33p | 181.50p | 46737 |
26/02/2018 | 181.50p | 185.00p | 179.01p | 182.50p | 37376 |
23/02/2018 | 180.00p | 183.00p | 178.00p | 181.50p | 43862 |
22/02/2018 | 178.50p | 182.00p | 177.00p | 180.00p | 8803 |
21/02/2018 | 178.50p | 181.65p | 176.00p | 178.50p | 33723 |
20/02/2018 | 177.50p | 181.65p | 175.75p | 178.50p | 64563 |
19/02/2018 | 176.00p | 177.91p | 175.25p | 177.50p | 20034 |
16/02/2018 | 173.50p | 180.00p | 172.00p | 177.50p | 76826 |
15/02/2018 | 170.00p | 177.00p | 169.01p | 173.50p | 50494 |
14/02/2018 | 168.50p | 173.00p | 168.50p | 170.00p | 12768 |
13/02/2018 | 168.00p | 171.24p | 165.30p | 168.50p | 30387 |
12/02/2018 | 167.50p | 169.75p | 165.00p | 168.00p | 19914 |
09/02/2018 | 167.50p | 168.75p | 164.00p | 167.50p | 23338 |
08/02/2018 | 166.50p | 170.00p | 166.50p | 167.50p | 6939 |
07/02/2018 | 161.00p | 170.00p | 157.75p | 167.00p | 61056 |
06/02/2018 | 162.00p | 164.00p | 160.00p | 161.00p | 25165 |
05/02/2018 | 163.50p | 166.45p | 161.85p | 163.50p | 142432 |
02/02/2018 | 163.50p | 167.00p | 161.75p | 163.50p | 223302 |
01/02/2018 | 167.00p | 167.00p | 161.05p | 163.50p | 26896 |
31/01/2018 | 167.50p | 169.00p | 164.00p | 167.00p | 24378 |
30/01/2018 | 167.50p | 172.00p | 166.19p | 167.50p | 25220 |
29/01/2018 | 165.00p | 170.00p | 163.00p | 167.50p | 29203 |
26/01/2018 | 165.00p | 165.30p | 165.00p | 165.00p | 1114 |
25/01/2018 | 165.00p | 165.30p | 163.00p | 165.00p | 7180 |
24/01/2018 | 163.50p | 166.00p | 163.50p | 165.00p | 44448 |
23/01/2018 | 163.50p | 165.40p | 160.50p | 163.50p | 9600 |
22/01/2018 | 165.00p | 165.46p | 163.50p | 163.50p | 13261 |
19/01/2018 | 164.00p | 166.12p | 164.00p | 165.00p | 3575 |
*Close Price adjusted for both dividends and splits