Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
18/01/2018 | 162.00p | 165.00p | 162.00p | 164.00p | 27267 |
17/01/2018 | 163.00p | 164.50p | 160.20p | 162.00p | 12177 |
16/01/2018 | 168.50p | 168.50p | 163.00p | 163.00p | 18213 |
15/01/2018 | 168.50p | 170.65p | 165.00p | 168.50p | 34500 |
12/01/2018 | 170.50p | 171.30p | 166.00p | 168.50p | 22426 |
11/01/2018 | 170.00p | 173.00p | 169.26p | 171.00p | 45297 |
10/01/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 29556 |
09/01/2018 | 170.00p | 173.00p | 168.75p | 170.00p | 31500 |
08/01/2018 | 167.50p | 172.00p | 166.75p | 169.50p | 42433 |
05/01/2018 | 164.50p | 169.00p | 164.50p | 167.50p | 35737 |
04/01/2018 | 163.50p | 166.30p | 163.25p | 164.50p | 15792 |
03/01/2018 | 163.50p | 167.00p | 160.00p | 163.50p | 9775 |
02/01/2018 | 163.50p | 167.00p | 161.05p | 163.50p | 20008 |
29/12/2017 | 163.50p | 166.35p | 163.25p | 163.50p | 2214 |
28/12/2017 | 164.50p | 164.50p | 163.25p | 164.50p | 5473 |
27/12/2017 | 164.50p | 167.00p | 163.50p | 164.50p | 5884 |
22/12/2017 | 163.50p | 167.34p | 163.25p | 164.50p | 4366 |
21/12/2017 | 163.50p | 167.00p | 163.50p | 163.50p | 3236 |
20/12/2017 | 165.00p | 166.80p | 164.50p | 165.00p | 7885 |
19/12/2017 | 165.50p | 167.45p | 165.00p | 165.00p | 16059 |
18/12/2017 | 162.50p | 165.00p | 160.75p | 162.50p | 3689 |
15/12/2017 | 157.50p | 165.00p | 157.50p | 162.50p | 15405 |
14/12/2017 | 157.50p | 159.00p | 156.55p | 157.00p | 18042 |
13/12/2017 | 153.50p | 158.50p | 153.50p | 157.00p | 26297 |
12/12/2017 | 153.50p | 154.37p | 152.00p | 153.50p | 22317 |
11/12/2017 | 152.50p | 153.95p | 150.65p | 153.50p | 1723 |
08/12/2017 | 152.50p | 152.95p | 150.00p | 152.50p | 8271 |
07/12/2017 | 153.50p | 153.77p | 152.00p | 153.50p | 6000 |
06/12/2017 | 152.50p | 153.50p | 151.11p | 153.50p | 10762 |
05/12/2017 | 152.50p | 155.00p | 150.00p | 152.50p | 16099 |
04/12/2017 | 152.50p | 152.95p | 150.00p | 152.50p | 12825 |
01/12/2017 | 152.50p | 153.20p | 150.48p | 152.50p | 31888 |
30/11/2017 | 156.00p | 156.00p | 150.75p | 152.50p | 7421 |
29/11/2017 | 156.00p | 156.00p | 155.00p | 156.00p | 5000 |
28/11/2017 | 156.00p | 156.50p | 153.00p | 156.00p | 13032 |
27/11/2017 | 157.50p | 159.00p | 156.50p | 156.50p | 4460 |
24/11/2017 | 158.50p | 158.50p | 155.00p | 157.50p | 5000 |
23/11/2017 | 161.00p | 162.50p | 158.00p | 158.50p | 16450 |
22/11/2017 | 159.00p | 161.00p | 158.35p | 161.00p | 16737 |
21/11/2017 | 159.00p | 160.00p | 158.25p | 159.00p | 40501 |
20/11/2017 | 159.00p | 159.75p | 158.00p | 159.00p | 8451 |
17/11/2017 | 161.50p | 161.50p | 158.00p | 159.00p | 22876 |
16/11/2017 | 161.50p | 162.63p | 161.50p | 161.50p | 5906 |
15/11/2017 | 162.50p | 162.50p | 160.00p | 161.50p | 19505 |
14/11/2017 | 163.00p | 164.75p | 161.60p | 163.00p | 16201 |
13/11/2017 | 162.50p | 164.00p | 161.50p | 163.00p | 9222 |
10/11/2017 | 163.00p | 164.50p | 161.00p | 163.00p | 23885 |
09/11/2017 | 167.00p | 167.00p | 162.03p | 163.00p | 18711 |
08/11/2017 | 166.00p | 168.00p | 165.00p | 167.00p | 50606 |
07/11/2017 | 164.50p | 167.00p | 163.50p | 166.00p | 57342 |
06/11/2017 | 162.50p | 166.00p | 162.50p | 164.50p | 40059 |
03/11/2017 | 164.00p | 164.00p | 160.55p | 162.50p | 27565 |
02/11/2017 | 164.00p | 165.20p | 162.55p | 164.00p | 27930 |
01/11/2017 | 166.50p | 168.93p | 165.63p | 168.50p | 61097 |
31/10/2017 | 166.50p | 167.12p | 164.25p | 166.50p | 21520 |
30/10/2017 | 165.50p | 167.00p | 164.25p | 166.50p | 32431 |
27/10/2017 | 164.00p | 166.20p | 163.25p | 165.50p | 85035 |
26/10/2017 | 164.00p | 164.00p | 162.00p | 164.00p | 41095 |
25/10/2017 | 167.50p | 167.50p | 163.00p | 164.00p | 18090 |
24/10/2017 | 168.00p | 169.00p | 166.00p | 168.00p | 9280 |
23/10/2017 | 168.50p | 169.40p | 166.00p | 168.00p | 26478 |
20/10/2017 | 168.50p | 169.40p | 166.00p | 168.50p | 22081 |
19/10/2017 | 168.50p | 169.95p | 166.00p | 168.50p | 23125 |
18/10/2017 | 169.00p | 170.80p | 168.50p | 168.50p | 12052 |
17/10/2017 | 169.00p | 170.80p | 168.50p | 170.50p | 29190 |
16/10/2017 | 170.50p | 173.00p | 164.75p | 170.50p | 22875 |
13/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 8985 |
12/10/2017 | 171.50p | 171.50p | 170.50p | 170.50p | 76085 |
11/10/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 25335 |
10/10/2017 | 171.00p | 171.50p | 171.00p | 171.50p | 45490 |
09/10/2017 | 169.00p | 171.00p | 171.00p | 171.00p | 600 |
06/10/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 12267 |
05/10/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 10173 |
04/10/2017 | 170.50p | 171.00p | 171.00p | 171.00p | 6034 |
03/10/2017 | 169.00p | 171.50p | 171.00p | 171.00p | 12900 |
02/10/2017 | 169.00p | 171.00p | 171.00p | 171.00p | 21443 |
29/09/2017 | 170.50p | 171.00p | 167.50p | 171.00p | 63402 |
28/09/2017 | 167.50p | 170.50p | 164.00p | 170.50p | 57609 |
27/09/2017 | 163.50p | 165.50p | 163.50p | 164.00p | 22550 |
26/09/2017 | 161.50p | 163.50p | 161.50p | 163.50p | 29562 |
25/09/2017 | 161.50p | 162.00p | 160.00p | 161.50p | 33704 |
22/09/2017 | 159.50p | 160.50p | 160.00p | 160.50p | 33395 |
21/09/2017 | 162.50p | 162.50p | 160.00p | 160.00p | 37725 |
20/09/2017 | 162.50p | 162.50p | 160.50p | 162.50p | 28352 |
19/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 16418 |
18/09/2017 | 158.50p | 162.50p | 158.50p | 162.50p | 10000 |
15/09/2017 | 156.50p | 158.50p | 156.50p | 158.50p | 49601 |
14/09/2017 | 169.00p | 169.00p | 156.50p | 156.50p | 54374 |
13/09/2017 | 171.00p | 171.00p | 169.00p | 169.00p | 36215 |
12/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 49972 |
11/09/2017 | 171.50p | 171.00p | 171.00p | 171.00p | 35440 |
08/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 27024 |
07/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 6966 |
06/09/2017 | 170.50p | 171.00p | 170.50p | 171.00p | 41659 |
05/09/2017 | 172.00p | 172.00p | 170.50p | 170.50p | 30457 |
04/09/2017 | 168.50p | 172.00p | 168.50p | 172.00p | 75686 |
01/09/2017 | 166.00p | 168.50p | 166.00p | 168.50p | 121175 |
31/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 25479 |
30/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 48576 |
29/08/2017 | 171.50p | 171.50p | 159.00p | 166.00p | 113795 |
25/08/2017 | 159.00p | 159.00p | 158.50p | 159.00p | 17794 |
24/08/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 10333 |
23/08/2017 | 156.50p | 160.00p | 156.50p | 159.00p | 6087 |
22/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 16343 |
21/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 33105 |
18/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 52267 |
17/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 17826 |
16/08/2017 | 156.50p | 160.00p | 156.50p | 156.50p | 25313 |
15/08/2017 | 156.50p | 156.50p | 156.00p | 156.50p | 14183 |
14/08/2017 | 156.50p | 157.00p | 156.50p | 156.50p | 68086 |
11/08/2017 | 157.50p | 157.50p | 156.50p | 156.50p | 63754 |
10/08/2017 | 161.50p | 161.50p | 157.50p | 157.50p | 21942 |
09/08/2017 | 161.50p | 162.00p | 161.50p | 161.50p | 1269 |
08/08/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 71485 |
07/08/2017 | 156.50p | 161.50p | 156.50p | 161.50p | 112539 |
04/08/2017 | 147.50p | 156.50p | 147.50p | 156.50p | 4615 |
03/08/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 116142 |
02/08/2017 | 148.50p | 148.50p | 147.50p | 147.50p | 32762 |
01/08/2017 | 148.50p | 148.50p | 147.50p | 148.50p | 76694 |
31/07/2017 | 148.50p | 148.50p | 147.50p | 147.50p | 55750 |
28/07/2017 | 147.50p | 148.50p | 147.50p | 148.50p | 15750 |
27/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 62745 |
26/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 22746 |
25/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 28795 |
24/07/2017 | 146.00p | 148.50p | 146.00p | 147.50p | 46364 |
21/07/2017 | 143.50p | 147.00p | 142.00p | 146.00p | 31954 |
20/07/2017 | 141.00p | 142.00p | 141.00p | 142.00p | 31445 |
19/07/2017 | 139.50p | 141.00p | 139.50p | 141.00p | 41312 |
18/07/2017 | 139.50p | 139.50p | 139.50p | 139.50p | 9269 |
17/07/2017 | 140.00p | 140.00p | 139.50p | 139.50p | 13525 |
14/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 18733 |
13/07/2017 | 137.50p | 140.00p | 137.50p | 140.00p | 32670 |
12/07/2017 | 137.00p | 137.50p | 136.00p | 137.50p | 2900 |
11/07/2017 | 137.00p | 137.00p | 136.00p | 136.00p | 1799 |
10/07/2017 | 136.50p | 137.50p | 137.50p | 137.50p | 12746 |
07/07/2017 | 137.00p | 137.50p | 137.50p | 137.50p | 20298 |
06/07/2017 | 136.50p | 137.50p | 137.50p | 137.50p | 34802 |
05/07/2017 | 140.50p | 140.50p | 137.50p | 137.50p | 99333 |
04/07/2017 | 141.00p | 141.00p | 140.50p | 140.50p | 15048 |
03/07/2017 | 142.50p | 142.50p | 141.00p | 141.00p | 60769 |
30/06/2017 | 143.00p | 143.00p | 142.50p | 142.50p | 35853 |
29/06/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 17902 |
28/06/2017 | 142.50p | 143.00p | 142.50p | 143.00p | 32917 |
27/06/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 6907 |
26/06/2017 | 141.00p | 142.50p | 141.00p | 142.50p | 77456 |
23/06/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 31015 |
22/06/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 0 |
21/06/2017 | 138.50p | 142.50p | 138.50p | 142.50p | 0 |
20/06/2017 | 139.00p | 139.50p | 135.50p | 138.50p | 0 |
19/06/2017 | 136.50p | 136.50p | 135.00p | 135.50p | 0 |
16/06/2017 | 136.00p | 137.55p | 135.38p | 136.50p | 41189 |
15/06/2017 | 136.00p | 136.74p | 135.30p | 136.00p | 16547 |
14/06/2017 | 136.00p | 136.75p | 135.25p | 136.00p | 18689 |
13/06/2017 | 133.00p | 137.00p | 133.00p | 136.00p | 30723 |
12/06/2017 | 131.50p | 135.00p | 129.00p | 133.00p | 18214 |
09/06/2017 | 133.50p | 134.13p | 129.00p | 131.50p | 44814 |
08/06/2017 | 134.50p | 134.63p | 132.00p | 133.50p | 42388 |
07/06/2017 | 136.00p | 136.38p | 133.00p | 134.50p | 27011 |
06/06/2017 | 136.00p | 137.00p | 132.00p | 136.00p | 66234 |
05/06/2017 | 136.50p | 136.85p | 134.15p | 136.00p | 9979 |
02/06/2017 | 136.50p | 136.85p | 134.15p | 136.50p | 10058 |
01/06/2017 | 136.50p | 136.85p | 136.50p | 136.50p | 1587 |
31/05/2017 | 136.50p | 138.00p | 136.50p | 136.50p | 15915 |
30/05/2017 | 136.50p | 136.85p | 136.50p | 136.50p | 10150 |
26/05/2017 | 136.50p | 137.00p | 133.77p | 136.50p | 25534 |
25/05/2017 | 135.50p | 138.00p | 133.00p | 136.50p | 96876 |
24/05/2017 | 138.50p | 138.50p | 133.36p | 135.50p | 121842 |
23/05/2017 | 143.50p | 143.50p | 135.00p | 138.50p | 59559 |
22/05/2017 | 143.50p | 145.00p | 140.00p | 141.50p | 14250 |
19/05/2017 | 139.00p | 142.50p | 135.63p | 140.50p | 18634 |
18/05/2017 | 138.50p | 139.38p | 135.63p | 137.50p | 15198 |
17/05/2017 | 141.50p | 141.50p | 135.00p | 138.50p | 53735 |
16/05/2017 | 142.50p | 145.00p | 140.44p | 141.50p | 14085 |
15/05/2017 | 141.50p | 145.00p | 139.10p | 142.50p | 19782 |
12/05/2017 | 142.50p | 142.50p | 141.74p | 142.50p | 2954 |
11/05/2017 | 141.50p | 144.75p | 140.88p | 142.50p | 28648 |
10/05/2017 | 141.50p | 142.09p | 140.38p | 141.50p | 60685 |
09/05/2017 | 142.00p | 142.50p | 140.00p | 141.50p | 33203 |
08/05/2017 | 138.50p | 142.24p | 137.38p | 141.00p | 92045 |
05/05/2017 | 137.50p | 139.50p | 135.50p | 138.50p | 38234 |
04/05/2017 | 137.50p | 140.00p | 137.00p | 137.50p | 76829 |
03/05/2017 | 140.00p | 141.49p | 133.00p | 137.50p | 72136 |
02/05/2017 | 141.50p | 141.50p | 136.76p | 139.00p | 75584 |
28/04/2017 | 141.50p | 142.25p | 140.00p | 141.50p | 7645 |
27/04/2017 | 142.50p | 145.00p | 140.00p | 141.50p | 60649 |
26/04/2017 | 145.00p | 145.00p | 140.00p | 142.50p | 23461 |
25/04/2017 | 142.50p | 143.15p | 140.00p | 142.50p | 29231 |
24/04/2017 | 146.50p | 147.90p | 141.11p | 142.50p | 26910 |
21/04/2017 | 146.00p | 148.38p | 146.00p | 146.50p | 8519 |
20/04/2017 | 142.50p | 148.68p | 142.00p | 146.00p | 97852 |
19/04/2017 | 142.50p | 144.25p | 140.63p | 142.50p | 17231 |
*Close Price adjusted for both dividends and splits