Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 216.00p | 216.17p | 206.30p | 212.00p | 13927 |
13/11/2018 | 208.00p | 215.50p | 208.00p | 208.00p | 2040 |
12/11/2018 | 206.20p | 208.00p | 206.20p | 208.00p | 748 |
09/11/2018 | 208.00p | 210.00p | 206.22p | 209.00p | 7404 |
08/11/2018 | 210.00p | 210.00p | 208.00p | 208.00p | 4415 |
07/11/2018 | 216.00p | 216.00p | 210.00p | 210.00p | 3687 |
06/11/2018 | 205.36p | 211.60p | 205.36p | 208.00p | 6000 |
05/11/2018 | 211.60p | 211.60p | 208.00p | 208.00p | 36724 |
02/11/2018 | 212.31p | 212.31p | 206.20p | 209.00p | 3172 |
01/11/2018 | 209.70p | 209.70p | 209.00p | 209.00p | 233 |
31/10/2018 | 205.02p | 210.14p | 205.02p | 208.00p | 6381 |
30/10/2018 | 209.65p | 209.65p | 207.00p | 207.00p | 0 |
29/10/2018 | 209.65p | 209.65p | 205.02p | 207.00p | 1621 |
26/10/2018 | 204.22p | 209.70p | 204.18p | 207.00p | 6936 |
25/10/2018 | 209.70p | 209.70p | 207.00p | 207.00p | 476 |
24/10/2018 | 204.06p | 209.94p | 204.06p | 207.00p | 7806 |
23/10/2018 | 204.00p | 206.66p | 204.00p | 204.00p | 671385 |
22/10/2018 | 210.00p | 211.70p | 208.00p | 208.00p | 31688 |
19/10/2018 | 210.00p | 210.00p | 209.00p | 209.00p | 4500 |
18/10/2018 | 218.00p | 222.00p | 212.50p | 217.00p | 17384 |
17/10/2018 | 216.00p | 220.00p | 210.55p | 220.00p | 17415 |
16/10/2018 | 210.10p | 218.50p | 210.10p | 216.00p | 362140 |
15/10/2018 | 214.00p | 219.60p | 213.12p | 216.00p | 2546 |
12/10/2018 | 206.00p | 213.64p | 206.00p | 206.00p | 104521 |
11/10/2018 | 210.00p | 210.88p | 204.30p | 210.00p | 26982 |
10/10/2018 | 212.00p | 220.00p | 212.00p | 216.00p | 23807 |
09/10/2018 | 214.00p | 226.00p | 214.00p | 226.00p | 86782 |
08/10/2018 | 220.00p | 226.00p | 214.00p | 214.00p | 4538 |
05/10/2018 | 224.00p | 224.00p | 215.00p | 220.00p | 3066 |
04/10/2018 | 218.00p | 224.00p | 212.00p | 224.00p | 6043 |
03/10/2018 | 214.00p | 217.00p | 212.00p | 216.00p | 13302 |
02/10/2018 | 218.00p | 218.00p | 212.00p | 216.00p | 5651 |
01/10/2018 | 214.00p | 218.00p | 214.00p | 216.00p | 4721 |
28/09/2018 | 212.00p | 217.60p | 210.00p | 214.00p | 803439 |
27/09/2018 | 210.00p | 217.00p | 210.00p | 217.00p | 322467 |
26/09/2018 | 213.80p | 213.80p | 211.00p | 211.00p | 339 |
25/09/2018 | 214.00p | 214.00p | 210.00p | 210.00p | 243834 |
24/09/2018 | 214.00p | 214.00p | 206.20p | 214.00p | 520078 |
21/09/2018 | 207.90p | 207.90p | 206.00p | 207.00p | 7064 |
20/09/2018 | 208.00p | 207.00p | 207.00p | 207.00p | 0 |
19/09/2018 | 208.00p | 208.00p | 207.00p | 207.00p | 6881 |
18/09/2018 | 207.90p | 207.90p | 206.10p | 207.00p | 3886 |
17/09/2018 | 210.00p | 214.26p | 206.00p | 208.00p | 16444 |
14/09/2018 | 210.00p | 215.36p | 208.00p | 212.00p | 18574 |
13/09/2018 | 209.90p | 209.90p | 208.10p | 209.00p | 6103 |
12/09/2018 | 208.00p | 210.00p | 208.00p | 209.00p | 7035 |
11/09/2018 | 208.00p | 213.00p | 208.00p | 213.00p | 7490 |
10/09/2018 | 208.00p | 214.00p | 207.96p | 214.00p | 17344 |
07/09/2018 | 210.00p | 213.00p | 206.00p | 213.00p | 27189 |
06/09/2018 | 216.00p | 216.00p | 208.00p | 212.00p | 16174 |
05/09/2018 | 212.58p | 216.00p | 210.60p | 216.00p | 2278 |
04/09/2018 | 212.63p | 216.00p | 210.60p | 216.00p | 18277 |
03/09/2018 | 210.00p | 217.70p | 210.00p | 215.00p | 6831 |
31/08/2018 | 212.00p | 218.78p | 211.80p | 216.00p | 5295 |
30/08/2018 | 220.00p | 221.50p | 210.00p | 210.00p | 7291 |
29/08/2018 | 212.00p | 220.00p | 210.00p | 210.00p | 11533 |
28/08/2018 | 214.00p | 220.80p | 208.00p | 208.00p | 15965 |
24/08/2018 | 208.00p | 214.68p | 206.00p | 212.00p | 201703 |
23/08/2018 | 215.96p | 218.00p | 207.12p | 209.00p | 31132 |
22/08/2018 | 218.00p | 218.90p | 207.20p | 211.00p | 181862 |
21/08/2018 | 208.00p | 214.32p | 206.00p | 210.00p | 48167 |
20/08/2018 | 204.00p | 214.60p | 204.00p | 211.00p | 31427 |
17/08/2018 | 208.00p | 215.49p | 204.40p | 206.00p | 24316 |
16/08/2018 | 210.00p | 214.49p | 201.00p | 211.00p | 29594 |
15/08/2018 | 210.00p | 210.00p | 200.00p | 204.00p | 15675 |
14/08/2018 | 206.00p | 214.90p | 206.00p | 207.00p | 16365 |
13/08/2018 | 206.00p | 206.00p | 205.00p | 205.00p | 26375 |
10/08/2018 | 210.00p | 216.80p | 204.00p | 205.00p | 57333 |
09/08/2018 | 214.00p | 214.32p | 210.00p | 210.00p | 16760 |
08/08/2018 | 210.00p | 214.00p | 202.60p | 210.00p | 27183 |
07/08/2018 | 210.00p | 217.20p | 202.00p | 206.00p | 69303 |
06/08/2018 | 206.00p | 226.00p | 200.00p | 209.00p | 241397 |
03/08/2018 | 196.00p | 201.50p | 194.50p | 199.00p | 13581 |
02/08/2018 | 200.00p | 200.00p | 199.00p | 199.00p | 2500 |
01/08/2018 | 197.00p | 200.00p | 197.00p | 199.50p | 12151 |
31/07/2018 | 202.00p | 202.00p | 199.00p | 199.00p | 2000 |
30/07/2018 | 200.00p | 202.38p | 198.50p | 198.50p | 10546 |
27/07/2018 | 200.00p | 201.84p | 198.10p | 199.50p | 9027 |
26/07/2018 | 200.00p | 202.00p | 199.91p | 202.00p | 6671 |
25/07/2018 | 200.00p | 200.00p | 195.50p | 197.50p | 33928 |
24/07/2018 | 202.00p | 206.76p | 184.80p | 196.00p | 46622 |
23/07/2018 | 204.00p | 212.50p | 204.00p | 204.00p | 8838 |
20/07/2018 | 204.00p | 209.00p | 204.00p | 209.00p | 2000 |
19/07/2018 | 204.00p | 205.00p | 204.00p | 205.00p | 31300 |
18/07/2018 | 206.00p | 208.00p | 206.00p | 208.00p | 17661 |
17/07/2018 | 209.80p | 209.80p | 208.00p | 208.00p | 1110 |
16/07/2018 | 208.00p | 211.00p | 208.00p | 211.00p | 20613 |
13/07/2018 | 212.00p | 212.00p | 208.00p | 210.00p | 9520 |
12/07/2018 | 208.40p | 212.00p | 208.40p | 212.00p | 1200 |
11/07/2018 | 212.00p | 212.00p | 208.00p | 210.00p | 5035 |
10/07/2018 | 213.36p | 213.36p | 212.00p | 212.00p | 2851 |
09/07/2018 | 214.00p | 214.00p | 208.15p | 210.00p | 7385 |
06/07/2018 | 208.66p | 212.02p | 208.30p | 212.00p | 18886 |
05/07/2018 | 210.00p | 212.00p | 210.00p | 210.00p | 128483 |
04/07/2018 | 211.80p | 211.00p | 210.00p | 211.00p | 0 |
03/07/2018 | 211.80p | 211.80p | 210.00p | 210.00p | 1916 |
02/07/2018 | 212.00p | 212.00p | 210.00p | 210.00p | 10084 |
29/06/2018 | 210.00p | 214.68p | 209.00p | 209.00p | 11917 |
28/06/2018 | 210.00p | 213.00p | 210.00p | 213.00p | 8624 |
27/06/2018 | 215.20p | 215.20p | 212.00p | 212.00p | 1420 |
26/06/2018 | 208.50p | 212.00p | 208.50p | 212.00p | 600 |
25/06/2018 | 214.00p | 215.20p | 212.00p | 212.00p | 25500 |
22/06/2018 | 208.80p | 212.00p | 208.80p | 212.00p | 4931 |
21/06/2018 | 210.00p | 213.80p | 208.00p | 211.00p | 53918 |
20/06/2018 | 214.68p | 214.98p | 212.00p | 212.00p | 6247 |
19/06/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
18/06/2018 | 212.00p | 214.68p | 210.00p | 212.00p | 49297 |
15/06/2018 | 213.12p | 213.34p | 212.00p | 212.00p | 4334 |
14/06/2018 | 216.00p | 218.68p | 208.80p | 216.00p | 9018 |
13/06/2018 | 214.00p | 216.00p | 210.80p | 213.00p | 39686 |
12/06/2018 | 212.00p | 212.68p | 210.00p | 210.00p | 6303 |
11/06/2018 | 208.00p | 216.00p | 206.00p | 211.00p | 76550 |
08/06/2018 | 208.00p | 209.00p | 206.00p | 209.00p | 191525 |
07/06/2018 | 208.00p | 208.68p | 207.00p | 207.00p | 18142 |
06/06/2018 | 206.72p | 211.34p | 204.60p | 207.00p | 5439 |
05/06/2018 | 206.00p | 210.00p | 206.00p | 206.00p | 26444 |
04/06/2018 | 212.00p | 215.40p | 206.00p | 208.00p | 356942 |
01/06/2018 | 216.00p | 216.00p | 213.00p | 213.00p | 3724 |
31/05/2018 | 214.00p | 214.00p | 210.40p | 212.00p | 5475 |
30/05/2018 | 210.00p | 217.12p | 210.00p | 214.00p | 11100 |
29/05/2018 | 212.60p | 215.00p | 212.60p | 215.00p | 1000 |
25/05/2018 | 216.00p | 216.00p | 212.00p | 212.00p | 249 |
24/05/2018 | 215.70p | 215.70p | 214.00p | 214.00p | 2544 |
23/05/2018 | 216.00p | 216.00p | 213.00p | 213.00p | 936 |
22/05/2018 | 216.00p | 216.20p | 210.80p | 214.00p | 2866 |
21/05/2018 | 216.00p | 216.00p | 214.00p | 214.00p | 2310 |
18/05/2018 | 218.00p | 218.00p | 214.00p | 214.00p | 1861 |
17/05/2018 | 210.00p | 211.00p | 208.00p | 211.00p | 13644 |
16/05/2018 | 212.00p | 215.00p | 210.00p | 213.00p | 16178 |
15/05/2018 | 216.00p | 216.00p | 213.35p | 216.00p | 4441 |
14/05/2018 | 222.00p | 222.00p | 213.55p | 217.00p | 3733 |
11/05/2018 | 214.00p | 218.00p | 214.00p | 217.00p | 11637 |
10/05/2018 | 216.80p | 217.00p | 216.80p | 217.00p | 1850 |
09/05/2018 | 212.00p | 215.00p | 210.00p | 214.00p | 9155 |
08/05/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 4505 |
04/05/2018 | 214.00p | 215.00p | 210.00p | 215.00p | 12300 |
03/05/2018 | 216.00p | 221.92p | 214.00p | 219.00p | 30782 |
02/05/2018 | 210.00p | 213.00p | 210.00p | 213.00p | 8656 |
01/05/2018 | 210.00p | 213.00p | 210.00p | 213.00p | 6774 |
30/04/2018 | 212.00p | 218.00p | 210.00p | 214.00p | 30687 |
27/04/2018 | 218.00p | 221.20p | 214.00p | 220.00p | 8560 |
26/04/2018 | 216.00p | 224.00p | 216.00p | 224.00p | 21396 |
25/04/2018 | 200.00p | 220.00p | 200.00p | 214.00p | 45913 |
24/04/2018 | 199.00p | 199.00p | 197.50p | 197.50p | 1000 |
23/04/2018 | 197.00p | 201.94p | 196.18p | 197.50p | 15638 |
20/04/2018 | 193.00p | 194.00p | 192.00p | 192.00p | 17541 |
19/04/2018 | 196.00p | 196.00p | 192.50p | 192.50p | 3030 |
18/04/2018 | 190.00p | 190.50p | 190.00p | 190.50p | 2500 |
17/04/2018 | 193.00p | 194.81p | 188.26p | 193.50p | 5959 |
16/04/2018 | 190.00p | 193.00p | 188.50p | 188.50p | 41571 |
13/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 11000 |
12/04/2018 | 185.00p | 188.23p | 182.10p | 185.00p | 11303 |
11/04/2018 | 185.00p | 185.00p | 182.04p | 182.50p | 3611 |
10/04/2018 | 185.00p | 185.00p | 182.50p | 182.50p | 533 |
09/04/2018 | 185.00p | 185.00p | 182.50p | 182.50p | 5130 |
06/04/2018 | 181.75p | 185.00p | 181.75p | 182.50p | 4309 |
05/04/2018 | 182.00p | 184.00p | 182.00p | 183.00p | 6504 |
04/04/2018 | 181.70p | 181.70p | 179.00p | 179.00p | 1094 |
03/04/2018 | 176.60p | 182.92p | 176.60p | 178.00p | 5753 |
29/03/2018 | 182.00p | 182.60p | 179.00p | 179.00p | 2878 |
28/03/2018 | 180.00p | 180.00p | 175.50p | 178.00p | 8808 |
27/03/2018 | 169.00p | 180.00p | 163.55p | 178.50p | 31403 |
26/03/2018 | 162.00p | 166.50p | 165.50p | 166.50p | 0 |
23/03/2018 | 162.00p | 165.50p | 162.00p | 165.50p | 10200 |
22/03/2018 | 167.00p | 168.00p | 165.00p | 165.00p | 159500 |
21/03/2018 | 164.00p | 167.00p | 161.30p | 167.00p | 6380 |
20/03/2018 | 163.00p | 167.00p | 160.10p | 165.50p | 37329 |
19/03/2018 | 161.80p | 161.80p | 161.50p | 161.50p | 741 |
16/03/2018 | 163.00p | 168.34p | 160.00p | 166.50p | 12900 |
15/03/2018 | 165.00p | 165.00p | 152.00p | 165.00p | 32066 |
14/03/2018 | 165.20p | 170.00p | 165.20p | 170.00p | 1500 |
13/03/2018 | 169.00p | 170.00p | 169.00p | 170.00p | 0 |
12/03/2018 | 169.00p | 177.10p | 166.00p | 169.00p | 37221 |
09/03/2018 | 178.00p | 178.00p | 168.00p | 172.00p | 9400 |
08/03/2018 | 175.00p | 175.00p | 173.50p | 173.50p | 11750 |
07/03/2018 | 174.30p | 174.30p | 172.00p | 172.00p | 9 |
06/03/2018 | 170.00p | 173.86p | 170.00p | 172.00p | 814000 |
05/03/2018 | 169.17p | 171.50p | 169.17p | 171.50p | 7450 |
02/03/2018 | 174.40p | 172.00p | 171.50p | 171.50p | 0 |
01/03/2018 | 174.40p | 174.40p | 172.00p | 172.00p | 27 |
28/02/2018 | 177.00p | 177.00p | 171.58p | 174.50p | 15110 |
27/02/2018 | 174.20p | 174.20p | 174.00p | 174.00p | 1150 |
26/02/2018 | 173.00p | 174.00p | 170.00p | 174.00p | 33293 |
23/02/2018 | 176.30p | 176.30p | 176.00p | 176.00p | 300 |
22/02/2018 | 173.12p | 173.50p | 173.00p | 173.50p | 5924 |
21/02/2018 | 174.75p | 176.50p | 173.00p | 176.00p | 8816 |
20/02/2018 | 175.00p | 179.50p | 174.00p | 174.00p | 8549 |
19/02/2018 | 175.00p | 177.40p | 175.00p | 176.50p | 22060 |
16/02/2018 | 182.00p | 182.00p | 177.00p | 178.50p | 6228 |
15/02/2018 | 178.00p | 181.00p | 177.40p | 179.50p | 8625 |
14/02/2018 | 177.00p | 180.00p | 174.00p | 174.00p | 28689 |
13/02/2018 | 178.95p | 178.95p | 178.00p | 178.50p | 779 |
12/02/2018 | 177.00p | 178.92p | 177.00p | 178.50p | 4118 |
09/02/2018 | 180.00p | 182.50p | 181.50p | 181.50p | 12500 |
08/02/2018 | 180.00p | 183.45p | 179.40p | 182.50p | 15086 |
07/02/2018 | 177.00p | 185.00p | 175.90p | 184.00p | 17837 |
06/02/2018 | 170.00p | 173.00p | 165.00p | 171.00p | 5281002 |
05/02/2018 | 178.00p | 181.90p | 172.69p | 175.00p | 13928 |
02/02/2018 | 182.00p | 182.00p | 175.00p | 179.50p | 88152 |
01/02/2018 | 181.00p | 184.51p | 180.00p | 180.00p | 1012014 |
*Close Price adjusted for both dividends and splits