Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 174.00p | 177.00p | 174.00p | 174.00p | 2817 |
17/01/2018 | 177.00p | 178.00p | 173.00p | 174.00p | 10887 |
16/01/2018 | 177.00p | 180.00p | 176.00p | 177.00p | 3057 |
15/01/2018 | 172.50p | 177.00p | 172.50p | 177.00p | 8372 |
12/01/2018 | 170.00p | 175.00p | 170.00p | 172.50p | 7905 |
11/01/2018 | 168.50p | 172.00p | 168.50p | 170.00p | 11635 |
10/01/2018 | 156.00p | 171.00p | 156.00p | 168.50p | 23024 |
09/01/2018 | 154.50p | 159.00p | 154.00p | 156.00p | 4580 |
08/01/2018 | 148.50p | 156.93p | 147.00p | 154.50p | 13041 |
05/01/2018 | 157.00p | 157.00p | 146.75p | 148.50p | 11780 |
04/01/2018 | 160.00p | 160.00p | 155.00p | 157.00p | 6605 |
03/01/2018 | 162.50p | 163.40p | 160.00p | 160.00p | 7063 |
02/01/2018 | 162.50p | 163.40p | 160.00p | 162.50p | 5074 |
29/12/2017 | 162.00p | 162.50p | 162.00p | 162.50p | 3000 |
28/12/2017 | 162.00p | 162.90p | 160.00p | 162.00p | 1481 |
27/12/2017 | 162.00p | 162.00p | 160.40p | 162.00p | 97 |
22/12/2017 | 162.00p | 162.00p | 160.04p | 162.00p | 914 |
21/12/2017 | 162.50p | 163.70p | 160.04p | 162.00p | 12709 |
20/12/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
19/12/2017 | 162.50p | 164.95p | 160.05p | 162.50p | 11927 |
18/12/2017 | 167.50p | 168.50p | 161.00p | 162.50p | 37624 |
15/12/2017 | 157.50p | 168.50p | 157.50p | 167.50p | 50990 |
14/12/2017 | 147.50p | 160.00p | 147.00p | 157.00p | 27393 |
13/12/2017 | 151.00p | 151.00p | 146.25p | 147.50p | 33546 |
12/12/2017 | 147.50p | 159.00p | 138.50p | 151.00p | 111839 |
11/12/2017 | 132.50p | 134.75p | 130.25p | 132.50p | 5568 |
08/12/2017 | 122.50p | 134.00p | 122.50p | 132.50p | 20845 |
07/12/2017 | 118.50p | 122.50p | 118.50p | 122.50p | 3000 |
06/12/2017 | 118.50p | 118.50p | 117.70p | 118.50p | 1308 |
05/12/2017 | 118.50p | 122.00p | 118.50p | 118.50p | 2000 |
04/12/2017 | 118.00p | 118.50p | 117.70p | 118.50p | 1255 |
01/12/2017 | 118.00p | 120.90p | 118.00p | 118.00p | 2029 |
30/11/2017 | 118.00p | 121.00p | 118.00p | 118.00p | 1753 |
29/11/2017 | 118.00p | 120.64p | 118.00p | 118.00p | 4561 |
28/11/2017 | 118.50p | 118.50p | 118.00p | 118.00p | 2940 |
27/11/2017 | 119.50p | 119.50p | 118.00p | 118.50p | 11200 |
24/11/2017 | 118.00p | 124.40p | 118.00p | 119.50p | 753 |
23/11/2017 | 118.50p | 121.58p | 117.60p | 118.00p | 14391 |
22/11/2017 | 119.50p | 121.95p | 117.60p | 118.50p | 2627 |
21/11/2017 | 119.50p | 124.00p | 117.25p | 119.50p | 7351 |
20/11/2017 | 116.50p | 124.00p | 116.50p | 119.50p | 1204 |
17/11/2017 | 122.00p | 122.00p | 115.10p | 116.50p | 15245 |
16/11/2017 | 124.50p | 124.50p | 120.00p | 122.00p | 5827 |
15/11/2017 | 124.50p | 124.50p | 124.10p | 124.50p | 4000 |
14/11/2017 | 124.50p | 124.94p | 120.20p | 124.50p | 6250 |
13/11/2017 | 124.50p | 124.94p | 124.50p | 124.50p | 30 |
10/11/2017 | 124.50p | 124.99p | 124.05p | 124.50p | 13605 |
09/11/2017 | 124.50p | 125.00p | 124.50p | 124.50p | 14900 |
08/11/2017 | 124.00p | 124.50p | 124.00p | 124.50p | 2500 |
07/11/2017 | 124.00p | 124.50p | 123.00p | 124.00p | 3282 |
06/11/2017 | 123.50p | 124.25p | 123.04p | 124.00p | 1766 |
03/11/2017 | 126.50p | 126.50p | 120.08p | 124.50p | 36397 |
02/11/2017 | 126.50p | 128.00p | 125.00p | 126.50p | 465110 |
01/11/2017 | 127.50p | 127.95p | 125.33p | 126.50p | 12112 |
31/10/2017 | 127.50p | 127.50p | 126.45p | 127.50p | 3000 |
30/10/2017 | 127.50p | 127.77p | 119.00p | 127.50p | 18104 |
27/10/2017 | 127.50p | 130.00p | 127.50p | 127.50p | 4944 |
26/10/2017 | 127.50p | 131.81p | 127.50p | 127.50p | 18150 |
25/10/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
24/10/2017 | 128.50p | 130.60p | 127.50p | 127.50p | 13000 |
23/10/2017 | 129.50p | 130.45p | 126.00p | 128.50p | 13323 |
20/10/2017 | 130.50p | 134.55p | 128.00p | 129.50p | 25000 |
19/10/2017 | 132.00p | 132.66p | 128.00p | 130.50p | 1601 |
18/10/2017 | 136.00p | 139.00p | 132.00p | 132.00p | 10400 |
17/10/2017 | 131.00p | 139.00p | 131.00p | 136.00p | 22774 |
16/10/2017 | 126.00p | 132.00p | 114.26p | 132.00p | 48565 |
13/10/2017 | 127.00p | 127.00p | 126.00p | 126.00p | 7750 |
12/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 2000 |
11/10/2017 | 128.00p | 128.00p | 127.00p | 127.00p | 6671 |
10/10/2017 | 125.00p | 128.00p | 125.00p | 128.00p | 13787 |
09/10/2017 | 123.50p | 125.00p | 123.50p | 125.00p | 20829 |
06/10/2017 | 126.00p | 126.00p | 122.50p | 123.50p | 36862 |
05/10/2017 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
04/10/2017 | 126.00p | 126.00p | 126.00p | 126.00p | 2014 |
03/10/2017 | 120.00p | 126.00p | 120.00p | 126.00p | 9628 |
02/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 3380 |
29/09/2017 | 120.50p | 120.50p | 117.50p | 120.00p | 27699 |
28/09/2017 | 124.00p | 124.00p | 120.50p | 120.50p | 7474 |
27/09/2017 | 127.50p | 127.50p | 124.00p | 124.00p | 889 |
26/09/2017 | 129.00p | 129.00p | 127.50p | 127.50p | 10500 |
25/09/2017 | 128.50p | 129.00p | 128.50p | 129.00p | 39398 |
22/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 8917 |
21/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 225 |
20/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 3750 |
19/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 10185 |
18/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 6119 |
15/09/2017 | 127.50p | 128.50p | 127.50p | 128.50p | 3876 |
14/09/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 12500 |
13/09/2017 | 128.50p | 128.50p | 127.50p | 127.50p | 7303 |
12/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 483 |
11/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
08/09/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 7932 |
07/09/2017 | 129.50p | 129.50p | 128.50p | 128.50p | 12209 |
06/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 5362 |
05/09/2017 | 129.50p | 130.00p | 129.50p | 129.50p | 4500 |
04/09/2017 | 131.00p | 131.00p | 129.50p | 129.50p | 9137 |
01/09/2017 | 123.50p | 131.00p | 123.50p | 131.00p | 35569 |
31/08/2017 | 108.00p | 141.50p | 108.00p | 123.50p | 158454 |
30/08/2017 | 137.50p | 141.50p | 137.50p | 141.50p | 6776 |
29/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 3700 |
25/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 2150 |
24/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 10040 |
23/08/2017 | 138.50p | 138.50p | 137.50p | 137.50p | 6303 |
22/08/2017 | 142.50p | 142.50p | 138.50p | 138.50p | 8740 |
21/08/2017 | 142.50p | 142.50p | 142.38p | 142.50p | 12582 |
18/08/2017 | 144.00p | 144.00p | 142.50p | 142.50p | 2600 |
17/08/2017 | 144.00p | 145.00p | 144.00p | 144.00p | 230 |
16/08/2017 | 147.50p | 147.50p | 145.00p | 145.00p | 7855 |
15/08/2017 | 153.00p | 153.00p | 147.50p | 147.50p | 13827 |
14/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 3500 |
11/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 6858 |
10/08/2017 | 156.00p | 156.00p | 153.00p | 153.00p | 18470 |
09/08/2017 | 154.00p | 156.00p | 154.00p | 156.00p | 4205 |
08/08/2017 | 150.00p | 154.00p | 150.00p | 154.00p | 21344 |
07/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 5777 |
04/08/2017 | 151.00p | 151.00p | 150.00p | 150.00p | 8673 |
03/08/2017 | 142.00p | 153.50p | 142.00p | 151.00p | 40190 |
02/08/2017 | 141.00p | 142.00p | 140.50p | 142.00p | 3875 |
01/08/2017 | 142.00p | 142.00p | 141.00p | 141.00p | 5341 |
31/07/2017 | 142.00p | 142.00p | 142.00p | 142.00p | 613 |
28/07/2017 | 142.00p | 142.00p | 142.00p | 142.00p | 2077 |
27/07/2017 | 142.00p | 142.00p | 142.00p | 142.00p | 13091 |
26/07/2017 | 140.50p | 142.50p | 140.50p | 142.00p | 10743 |
25/07/2017 | 141.50p | 141.50p | 140.50p | 140.50p | 15844 |
24/07/2017 | 142.50p | 142.50p | 141.50p | 141.50p | 7424 |
21/07/2017 | 145.00p | 145.00p | 142.50p | 142.50p | 10681 |
20/07/2017 | 142.50p | 145.00p | 142.50p | 145.00p | 6939 |
19/07/2017 | 138.50p | 147.50p | 137.50p | 142.50p | 21531 |
18/07/2017 | 136.00p | 137.50p | 136.00p | 137.50p | 6663 |
17/07/2017 | 129.50p | 136.00p | 129.50p | 136.00p | 38373 |
14/07/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 1800 |
13/07/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 1865 |
12/07/2017 | 127.00p | 129.50p | 124.00p | 129.50p | 43458 |
11/07/2017 | 135.00p | 135.00p | 127.00p | 127.00p | 8964 |
10/07/2017 | 137.00p | 137.00p | 135.00p | 135.00p | 9338 |
07/07/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 2600 |
06/07/2017 | 136.00p | 137.00p | 136.00p | 137.00p | 8175 |
05/07/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
04/07/2017 | 135.00p | 137.00p | 135.00p | 136.00p | 4726 |
03/07/2017 | 137.50p | 137.50p | 135.00p | 135.00p | 4360 |
30/06/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 1015 |
29/06/2017 | 133.00p | 137.50p | 133.00p | 137.50p | 8861 |
28/06/2017 | 133.50p | 133.50p | 132.50p | 133.00p | 6415 |
27/06/2017 | 135.50p | 135.50p | 133.50p | 133.50p | 14505 |
26/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 7545 |
23/06/2017 | 142.50p | 142.50p | 135.50p | 135.50p | 41594 |
22/06/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/06/2017 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
20/06/2017 | 147.00p | 147.00p | 145.00p | 145.00p | 0 |
19/06/2017 | 149.00p | 149.00p | 147.00p | 147.00p | 0 |
16/06/2017 | 149.00p | 151.32p | 146.21p | 149.00p | 658 |
15/06/2017 | 149.00p | 149.00p | 146.21p | 149.00p | 1625 |
14/06/2017 | 150.00p | 151.32p | 145.01p | 149.00p | 12102 |
13/06/2017 | 136.00p | 154.50p | 136.00p | 150.00p | 114339 |
12/06/2017 | 139.50p | 141.00p | 133.00p | 136.00p | 21058 |
09/06/2017 | 141.00p | 141.00p | 135.14p | 139.50p | 11331 |
08/06/2017 | 141.00p | 144.00p | 135.20p | 141.00p | 41370 |
07/06/2017 | 145.50p | 146.00p | 140.00p | 141.00p | 12110 |
06/06/2017 | 149.00p | 149.00p | 145.00p | 145.50p | 4282 |
05/06/2017 | 150.00p | 151.50p | 147.00p | 149.00p | 8758 |
02/06/2017 | 153.50p | 153.50p | 147.01p | 150.00p | 12725 |
01/06/2017 | 153.50p | 155.00p | 153.50p | 153.50p | 1000 |
31/05/2017 | 155.00p | 155.57p | 153.50p | 153.50p | 3031 |
30/05/2017 | 151.50p | 157.00p | 151.50p | 155.00p | 10761 |
26/05/2017 | 155.00p | 156.00p | 151.50p | 151.50p | 16494 |
25/05/2017 | 150.00p | 156.00p | 150.00p | 155.00p | 21092 |
24/05/2017 | 148.50p | 153.94p | 147.55p | 150.00p | 35900 |
23/05/2017 | 150.50p | 150.50p | 146.00p | 148.50p | 15887 |
22/05/2017 | 155.00p | 155.00p | 150.25p | 150.50p | 16718 |
19/05/2017 | 157.00p | 160.00p | 154.01p | 158.50p | 1418 |
18/05/2017 | 156.00p | 158.00p | 152.00p | 157.00p | 12325 |
17/05/2017 | 150.00p | 159.00p | 148.48p | 156.00p | 28172 |
16/05/2017 | 156.00p | 156.00p | 146.00p | 150.00p | 29027 |
15/05/2017 | 162.25p | 162.25p | 155.10p | 157.50p | 13436 |
12/05/2017 | 161.50p | 162.73p | 160.00p | 162.25p | 32907 |
11/05/2017 | 161.50p | 161.50p | 160.00p | 161.50p | 4706 |
10/05/2017 | 161.50p | 162.00p | 160.01p | 161.50p | 6041 |
09/05/2017 | 160.00p | 162.00p | 160.00p | 161.50p | 16922 |
08/05/2017 | 155.50p | 162.00p | 155.00p | 160.00p | 13480 |
05/05/2017 | 157.50p | 158.00p | 155.11p | 155.50p | 23130 |
04/05/2017 | 159.50p | 159.50p | 157.50p | 157.50p | 10000 |
03/05/2017 | 159.50p | 162.50p | 159.00p | 159.50p | 4288 |
02/05/2017 | 159.00p | 160.00p | 156.07p | 159.50p | 13975 |
28/04/2017 | 159.00p | 160.98p | 157.55p | 159.00p | 3222 |
27/04/2017 | 162.50p | 163.75p | 159.00p | 159.00p | 8779 |
26/04/2017 | 164.00p | 164.00p | 160.08p | 162.50p | 2363 |
25/04/2017 | 164.00p | 164.00p | 160.08p | 164.00p | 799 |
24/04/2017 | 164.00p | 166.40p | 164.00p | 164.00p | 42 |
21/04/2017 | 164.00p | 166.40p | 160.60p | 164.00p | 4263 |
20/04/2017 | 167.50p | 168.00p | 160.00p | 164.00p | 27415 |
19/04/2017 | 168.50p | 172.44p | 163.00p | 167.50p | 6915 |
18/04/2017 | 168.50p | 173.31p | 163.30p | 168.50p | 5147 |
13/04/2017 | 168.50p | 173.31p | 168.50p | 168.50p | 4300 |
12/04/2017 | 168.50p | 173.31p | 163.50p | 168.50p | 13114 |
11/04/2017 | 155.00p | 170.00p | 155.00p | 168.50p | 25091 |
10/04/2017 | 155.00p | 159.00p | 150.25p | 155.00p | 13501 |
07/04/2017 | 155.00p | 157.00p | 153.45p | 155.00p | 3600 |
06/04/2017 | 152.50p | 155.00p | 150.50p | 155.00p | 25641 |
05/04/2017 | 157.50p | 158.44p | 150.02p | 152.50p | 59167 |
04/04/2017 | 160.00p | 165.00p | 155.50p | 157.50p | 19200 |
*Close Price adjusted for both dividends and splits