Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2018 | 146.00p | 146.00p | 144.10p | 145.25p | 204449 |
16/01/2018 | 146.00p | 146.00p | 145.00p | 145.00p | 256786 |
15/01/2018 | 146.00p | 146.51p | 146.00p | 146.00p | 204024 |
12/01/2018 | 147.00p | 147.00p | 146.11p | 146.50p | 966133 |
11/01/2018 | 147.50p | 147.50p | 146.00p | 146.00p | 83991 |
10/01/2018 | 147.50p | 147.50p | 145.75p | 147.50p | 334511 |
09/01/2018 | 145.50p | 146.92p | 145.50p | 145.50p | 170243 |
08/01/2018 | 147.00p | 147.00p | 145.02p | 145.50p | 187582 |
05/01/2018 | 145.50p | 146.50p | 144.50p | 144.50p | 80504 |
04/01/2018 | 145.50p | 145.50p | 144.00p | 144.00p | 225886 |
03/01/2018 | 144.50p | 145.00p | 143.77p | 144.00p | 1022085 |
02/01/2018 | 144.50p | 144.50p | 143.46p | 143.50p | 134150 |
29/12/2017 | 143.50p | 145.00p | 143.50p | 145.00p | 26918 |
28/12/2017 | 144.00p | 144.00p | 143.10p | 144.00p | 73287 |
27/12/2017 | 142.75p | 143.75p | 142.75p | 142.75p | 20335 |
22/12/2017 | 143.50p | 144.00p | 142.25p | 142.88p | 87690 |
21/12/2017 | 142.25p | 143.50p | 142.25p | 142.75p | 83206 |
20/12/2017 | 143.25p | 143.50p | 142.00p | 142.00p | 52587 |
19/12/2017 | 143.00p | 143.50p | 141.70p | 142.00p | 170484 |
18/12/2017 | 142.00p | 142.75p | 141.00p | 141.00p | 88977 |
15/12/2017 | 140.25p | 141.50p | 140.00p | 141.50p | 128690 |
14/12/2017 | 141.50p | 141.50p | 140.65p | 141.50p | 43645 |
13/12/2017 | 140.00p | 141.50p | 140.00p | 141.50p | 92480 |
12/12/2017 | 141.00p | 141.00p | 139.91p | 141.00p | 85537 |
11/12/2017 | 139.50p | 141.50p | 139.06p | 141.25p | 103729 |
08/12/2017 | 139.25p | 139.50p | 138.25p | 139.50p | 101574 |
07/12/2017 | 139.00p | 139.00p | 138.00p | 138.00p | 62391 |
06/12/2017 | 138.00p | 139.00p | 137.75p | 137.75p | 272421 |
05/12/2017 | 138.00p | 139.19p | 138.00p | 138.37p | 79590 |
04/12/2017 | 139.00p | 139.00p | 137.62p | 139.00p | 60272 |
01/12/2017 | 137.00p | 137.66p | 136.50p | 136.50p | 75474 |
30/11/2017 | 138.50p | 138.50p | 137.20p | 138.25p | 157220 |
29/11/2017 | 137.25p | 138.75p | 137.00p | 137.87p | 351406 |
28/11/2017 | 138.50p | 138.96p | 137.25p | 137.75p | 76512 |
27/11/2017 | 138.50p | 139.84p | 138.25p | 138.25p | 107944 |
24/11/2017 | 138.25p | 138.85p | 138.25p | 138.25p | 32520 |
23/11/2017 | 138.00p | 139.25p | 138.00p | 138.25p | 79092 |
22/11/2017 | 139.50p | 139.50p | 138.02p | 139.50p | 95231 |
21/11/2017 | 138.00p | 138.55p | 137.76p | 138.00p | 164853 |
20/11/2017 | 138.50p | 138.50p | 137.69p | 138.13p | 104389 |
17/11/2017 | 138.50p | 138.67p | 137.00p | 137.50p | 1049405 |
16/11/2017 | 138.75p | 139.25p | 138.00p | 138.00p | 249613 |
15/11/2017 | 137.75p | 138.50p | 135.75p | 138.00p | 453703 |
14/11/2017 | 139.50p | 140.10p | 138.00p | 139.00p | 141814 |
13/11/2017 | 139.50p | 141.27p | 139.50p | 140.00p | 154015 |
10/11/2017 | 141.00p | 141.00p | 139.00p | 139.00p | 113635 |
09/11/2017 | 141.50p | 141.50p | 139.50p | 139.50p | 159299 |
08/11/2017 | 140.00p | 141.25p | 139.90p | 140.25p | 59454 |
07/11/2017 | 141.00p | 141.00p | 139.00p | 139.50p | 144138 |
06/11/2017 | 140.25p | 141.00p | 139.50p | 139.50p | 190638 |
03/11/2017 | 140.50p | 141.24p | 139.60p | 140.50p | 328527 |
02/11/2017 | 141.00p | 140.02p | 139.01p | 139.63p | 89484 |
01/11/2017 | 141.00p | 141.00p | 139.63p | 139.75p | 351221 |
31/10/2017 | 140.75p | 141.02p | 139.75p | 139.75p | 134100 |
30/10/2017 | 139.75p | 141.04p | 139.50p | 139.50p | 144466 |
27/10/2017 | 139.50p | 141.02p | 139.50p | 140.00p | 218888 |
26/10/2017 | 139.75p | 140.25p | 139.00p | 139.00p | 290782 |
25/10/2017 | 140.00p | 141.09p | 139.75p | 139.87p | 139013 |
24/10/2017 | 141.25p | 141.25p | 139.75p | 140.50p | 190577 |
23/10/2017 | 140.50p | 141.10p | 140.29p | 140.50p | 143505 |
20/10/2017 | 140.50p | 141.25p | 139.00p | 139.50p | 156354 |
19/10/2017 | 138.75p | 140.09p | 138.75p | 138.75p | 214942 |
18/10/2017 | 138.50p | 140.00p | 138.50p | 139.00p | 178626 |
17/10/2017 | 139.75p | 139.74p | 138.75p | 139.25p | 221643 |
16/10/2017 | 139.75p | 139.75p | 138.87p | 139.75p | 208790 |
13/10/2017 | 139.75p | 139.25p | 139.00p | 139.25p | 144123 |
12/10/2017 | 139.75p | 140.00p | 139.00p | 139.00p | 11454 |
11/10/2017 | 139.00p | 139.25p | 139.00p | 139.25p | 65094 |
10/10/2017 | 138.50p | 140.00p | 138.25p | 139.25p | 70091 |
09/10/2017 | 139.50p | 138.87p | 137.50p | 138.87p | 118377 |
06/10/2017 | 139.50p | 139.75p | 137.50p | 137.50p | 13842 |
05/10/2017 | 138.50p | 139.00p | 135.75p | 139.00p | 12626 |
04/10/2017 | 138.50p | 138.50p | 137.00p | 138.50p | 48587 |
03/10/2017 | 138.00p | 138.00p | 137.75p | 137.75p | 37004 |
02/10/2017 | 137.00p | 137.50p | 135.25p | 137.50p | 26766 |
29/09/2017 | 136.25p | 136.50p | 136.25p | 136.50p | 120994 |
28/09/2017 | 134.50p | 136.00p | 133.75p | 134.75p | 61885 |
27/09/2017 | 133.00p | 134.00p | 133.00p | 134.00p | 59685 |
26/09/2017 | 132.75p | 132.75p | 130.50p | 132.50p | 33393 |
25/09/2017 | 132.25p | 133.00p | 130.50p | 133.00p | 16200 |
22/09/2017 | 132.25p | 133.00p | 131.00p | 133.00p | 829 |
21/09/2017 | 132.25p | 132.25p | 131.12p | 131.12p | 35007 |
20/09/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 28038 |
19/09/2017 | 130.50p | 131.25p | 130.50p | 131.25p | 34269 |
18/09/2017 | 130.00p | 132.50p | 130.00p | 130.00p | 4120 |
15/09/2017 | 132.75p | 132.75p | 129.00p | 129.00p | 311327 |
14/09/2017 | 133.00p | 133.00p | 132.00p | 132.00p | 23396 |
13/09/2017 | 132.75p | 133.00p | 131.50p | 133.00p | 2340 |
12/09/2017 | 133.00p | 133.00p | 130.00p | 132.75p | 1803 |
11/09/2017 | 132.50p | 132.50p | 130.00p | 130.00p | 48355 |
08/09/2017 | 130.75p | 131.50p | 129.25p | 131.50p | 112368 |
07/09/2017 | 131.50p | 131.50p | 130.75p | 130.75p | 33418 |
06/09/2017 | 131.25p | 132.00p | 130.50p | 131.75p | 136947 |
05/09/2017 | 134.00p | 134.00p | 131.50p | 133.50p | 8236 |
04/09/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 32303 |
01/09/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 28128 |
31/08/2017 | 132.75p | 133.75p | 131.00p | 133.50p | 83079 |
30/08/2017 | 133.25p | 133.25p | 131.00p | 131.00p | 60644 |
29/08/2017 | 135.00p | 135.00p | 130.50p | 131.50p | 44465 |
25/08/2017 | 133.75p | 134.75p | 133.75p | 134.25p | 12156 |
24/08/2017 | 131.25p | 135.00p | 131.25p | 134.12p | 15257 |
23/08/2017 | 133.75p | 133.75p | 131.25p | 132.38p | 65024 |
22/08/2017 | 133.75p | 133.75p | 131.75p | 131.75p | 2 |
21/08/2017 | 133.00p | 133.50p | 130.75p | 131.50p | 56199 |
18/08/2017 | 133.50p | 133.50p | 132.00p | 132.75p | 61413 |
17/08/2017 | 137.75p | 137.75p | 134.25p | 134.25p | 267050 |
16/08/2017 | 137.25p | 138.75p | 137.25p | 137.75p | 15954 |
15/08/2017 | 137.75p | 137.75p | 137.00p | 137.00p | 13211 |
14/08/2017 | 136.00p | 137.00p | 134.75p | 136.25p | 61439 |
11/08/2017 | 135.50p | 136.50p | 135.50p | 136.25p | 30925 |
10/08/2017 | 138.75p | 138.75p | 136.50p | 136.50p | 67588 |
09/08/2017 | 136.00p | 138.50p | 136.00p | 138.50p | 9245 |
08/08/2017 | 134.25p | 138.00p | 134.25p | 138.00p | 55373 |
07/08/2017 | 135.00p | 136.25p | 135.00p | 135.75p | 251113 |
04/08/2017 | 135.00p | 135.25p | 134.00p | 135.00p | 28717 |
03/08/2017 | 133.75p | 134.50p | 133.75p | 134.50p | 63826 |
02/08/2017 | 133.75p | 133.75p | 131.75p | 133.00p | 482386 |
01/08/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 10293 |
31/07/2017 | 132.50p | 132.50p | 131.25p | 131.50p | 98174 |
28/07/2017 | 131.00p | 131.50p | 131.00p | 131.25p | 28671 |
27/07/2017 | 131.50p | 131.50p | 131.00p | 131.50p | 186101 |
26/07/2017 | 131.50p | 131.50p | 131.00p | 131.00p | 33431 |
25/07/2017 | 130.50p | 131.50p | 130.50p | 131.25p | 128327 |
24/07/2017 | 130.25p | 131.25p | 130.25p | 131.25p | 84796 |
21/07/2017 | 130.50p | 131.00p | 130.50p | 130.88p | 64571 |
20/07/2017 | 130.50p | 130.75p | 130.25p | 130.25p | 36473 |
19/07/2017 | 132.25p | 133.00p | 132.00p | 132.25p | 56790 |
18/07/2017 | 131.50p | 132.25p | 131.50p | 132.25p | 2395 |
17/07/2017 | 132.25p | 132.50p | 131.50p | 131.75p | 87709 |
14/07/2017 | 131.75p | 132.25p | 131.25p | 131.75p | 484819 |
13/07/2017 | 132.00p | 132.00p | 131.25p | 131.75p | 185441 |
12/07/2017 | 132.00p | 132.25p | 131.50p | 131.75p | 215349 |
11/07/2017 | 131.75p | 132.00p | 131.62p | 131.62p | 67312 |
10/07/2017 | 131.75p | 131.75p | 131.62p | 131.62p | 51693 |
07/07/2017 | 132.00p | 132.00p | 131.25p | 131.25p | 132942 |
06/07/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 80 |
05/07/2017 | 131.75p | 132.50p | 131.75p | 132.12p | 124349 |
04/07/2017 | 131.50p | 132.00p | 131.00p | 131.50p | 178035 |
03/07/2017 | 130.00p | 131.50p | 130.00p | 131.50p | 32720 |
30/06/2017 | 131.25p | 131.25p | 131.25p | 131.25p | 14219 |
29/06/2017 | 129.00p | 131.25p | 128.50p | 131.25p | 538621 |
28/06/2017 | 129.00p | 129.00p | 127.50p | 128.00p | 90555 |
27/06/2017 | 128.50p | 128.50p | 128.25p | 128.50p | 78951 |
26/06/2017 | 130.25p | 130.25p | 129.75p | 129.88p | 182140 |
23/06/2017 | 130.50p | 130.88p | 130.50p | 130.88p | 36700 |
22/06/2017 | 130.25p | 131.50p | 130.25p | 130.25p | 40258 |
21/06/2017 | 130.50p | 130.50p | 130.50p | 130.50p | 683 |
20/06/2017 | 132.25p | 132.25p | 131.00p | 131.00p | 52609 |
19/06/2017 | 131.00p | 132.25p | 131.00p | 131.50p | 194 |
16/06/2017 | 131.00p | 132.50p | 131.00p | 132.25p | 121048 |
15/06/2017 | 131.25p | 132.56p | 131.25p | 131.25p | 180001 |
14/06/2017 | 133.25p | 133.25p | 131.50p | 131.50p | 189176 |
13/06/2017 | 133.25p | 133.25p | 131.25p | 132.50p | 324752 |
12/06/2017 | 133.50p | 133.50p | 131.25p | 132.25p | 72474 |
09/06/2017 | 133.50p | 134.00p | 131.75p | 131.75p | 382272 |
08/06/2017 | 131.75p | 133.50p | 131.50p | 133.25p | 121465 |
07/06/2017 | 132.00p | 133.50p | 131.50p | 133.50p | 93878 |
06/06/2017 | 134.00p | 134.00p | 132.25p | 133.00p | 105981 |
05/06/2017 | 132.75p | 133.72p | 132.75p | 132.75p | 377428 |
02/06/2017 | 133.25p | 134.25p | 133.25p | 134.25p | 183155 |
01/06/2017 | 132.25p | 133.83p | 132.25p | 133.00p | 119346 |
31/05/2017 | 132.50p | 134.00p | 132.25p | 134.00p | 142271 |
30/05/2017 | 133.00p | 134.00p | 132.19p | 132.88p | 140340 |
26/05/2017 | 132.75p | 132.75p | 132.48p | 132.75p | 69605 |
25/05/2017 | 132.00p | 133.00p | 132.00p | 132.62p | 135764 |
24/05/2017 | 132.00p | 133.25p | 130.25p | 132.12p | 205088 |
23/05/2017 | 131.00p | 132.00p | 130.42p | 131.25p | 197378 |
22/05/2017 | 129.59p | 130.93p | 129.50p | 130.25p | 153468 |
19/05/2017 | 129.17p | 130.30p | 129.09p | 129.88p | 141873 |
18/05/2017 | 130.00p | 131.00p | 128.00p | 128.00p | 247905 |
17/05/2017 | 134.25p | 134.50p | 130.00p | 130.75p | 239965 |
16/05/2017 | 135.00p | 135.09p | 134.00p | 134.00p | 81320 |
15/05/2017 | 134.75p | 134.76p | 133.75p | 134.25p | 122301 |
12/05/2017 | 134.75p | 134.75p | 134.03p | 134.75p | 60388 |
11/05/2017 | 133.75p | 134.89p | 132.75p | 134.38p | 134818 |
10/05/2017 | 132.00p | 133.75p | 131.66p | 133.50p | 179340 |
09/05/2017 | 131.75p | 132.50p | 130.50p | 132.50p | 148984 |
08/05/2017 | 130.00p | 131.47p | 129.78p | 131.12p | 114520 |
05/05/2017 | 131.00p | 132.00p | 129.25p | 130.00p | 355153 |
04/05/2017 | 132.00p | 132.25p | 131.00p | 131.00p | 117437 |
03/05/2017 | 130.25p | 131.50p | 130.12p | 130.25p | 246486 |
02/05/2017 | 130.25p | 130.95p | 129.42p | 130.75p | 235914 |
28/04/2017 | 130.00p | 131.00p | 130.00p | 130.50p | 124799 |
27/04/2017 | 130.00p | 131.00p | 130.00p | 130.00p | 90338 |
26/04/2017 | 130.25p | 131.00p | 129.65p | 130.62p | 290689 |
25/04/2017 | 130.00p | 130.17p | 129.45p | 130.00p | 264870 |
24/04/2017 | 128.25p | 129.30p | 127.25p | 129.00p | 349640 |
21/04/2017 | 127.75p | 128.75p | 126.00p | 126.87p | 228340 |
20/04/2017 | 129.25p | 129.28p | 127.00p | 128.13p | 130530 |
19/04/2017 | 130.25p | 130.25p | 128.00p | 128.00p | 289846 |
18/04/2017 | 132.25p | 132.25p | 128.50p | 128.88p | 130512 |
13/04/2017 | 130.75p | 131.88p | 130.25p | 131.12p | 160564 |
12/04/2017 | 131.50p | 133.22p | 130.50p | 131.75p | 299952 |
11/04/2017 | 132.00p | 132.50p | 129.90p | 131.50p | 217198 |
10/04/2017 | 130.50p | 131.72p | 130.00p | 131.00p | 235799 |
07/04/2017 | 130.00p | 130.20p | 129.32p | 129.75p | 125036 |
06/04/2017 | 129.25p | 130.68p | 129.00p | 129.00p | 158541 |
05/04/2017 | 130.05p | 130.16p | 129.58p | 130.00p | 115820 |
04/04/2017 | 131.75p | 131.75p | 129.75p | 130.00p | 135439 |
03/04/2017 | 131.25p | 131.75p | 130.00p | 131.00p | 215851 |
*Close Price adjusted for both dividends and splits