Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 161.50p | 166.56p | 161.00p | 164.00p | 24102 |
19/10/2018 | 176.00p | 176.00p | 156.50p | 164.25p | 42242 |
18/10/2018 | 171.00p | 176.00p | 167.00p | 176.00p | 2408 |
17/10/2018 | 168.00p | 175.50p | 167.00p | 171.50p | 38061 |
16/10/2018 | 160.00p | 177.50p | 160.00p | 172.00p | 135845 |
15/10/2018 | 166.50p | 166.50p | 159.02p | 162.00p | 13511 |
12/10/2018 | 166.50p | 166.50p | 161.00p | 161.00p | 18936 |
11/10/2018 | 163.00p | 167.00p | 161.00p | 163.00p | 92245 |
10/10/2018 | 166.50p | 166.50p | 164.00p | 166.50p | 30705 |
09/10/2018 | 162.00p | 165.14p | 162.00p | 164.25p | 97142 |
08/10/2018 | 162.00p | 165.00p | 162.00p | 162.00p | 53936 |
05/10/2018 | 162.50p | 165.00p | 162.00p | 162.50p | 24689 |
04/10/2018 | 161.50p | 164.77p | 161.27p | 161.50p | 31889 |
03/10/2018 | 161.00p | 164.75p | 161.00p | 164.75p | 5851 |
02/10/2018 | 163.50p | 167.00p | 158.14p | 167.00p | 26573 |
01/10/2018 | 160.00p | 161.36p | 160.00p | 161.00p | 14742 |
28/09/2018 | 166.00p | 166.00p | 160.00p | 165.00p | 16706 |
27/09/2018 | 155.50p | 166.50p | 155.50p | 162.00p | 17777 |
26/09/2018 | 160.00p | 166.00p | 160.00p | 162.50p | 31364 |
25/09/2018 | 155.00p | 164.74p | 155.00p | 160.00p | 22865 |
24/09/2018 | 155.50p | 165.00p | 155.50p | 160.00p | 37096 |
21/09/2018 | 161.00p | 166.50p | 160.00p | 160.00p | 61053 |
20/09/2018 | 162.50p | 163.00p | 157.60p | 161.25p | 170259 |
19/09/2018 | 162.00p | 168.50p | 160.00p | 160.00p | 37294 |
18/09/2018 | 164.00p | 167.50p | 162.00p | 162.00p | 9873 |
17/09/2018 | 166.50p | 168.13p | 160.50p | 164.50p | 25667 |
14/09/2018 | 162.00p | 169.00p | 157.50p | 164.50p | 32015 |
13/09/2018 | 164.50p | 165.00p | 158.50p | 162.00p | 40351 |
12/09/2018 | 157.50p | 163.00p | 155.00p | 160.00p | 89123 |
11/09/2018 | 152.00p | 160.50p | 152.00p | 158.75p | 27104 |
10/09/2018 | 155.00p | 160.40p | 155.00p | 157.00p | 29856 |
07/09/2018 | 155.00p | 160.50p | 148.50p | 160.00p | 56431 |
06/09/2018 | 157.00p | 160.90p | 157.00p | 157.00p | 315585 |
05/09/2018 | 156.50p | 157.60p | 148.00p | 157.00p | 73893 |
04/09/2018 | 153.50p | 157.00p | 153.35p | 154.75p | 7438 |
03/09/2018 | 156.00p | 158.00p | 153.00p | 156.50p | 667761 |
31/08/2018 | 157.00p | 163.50p | 155.50p | 156.50p | 6334 |
30/08/2018 | 160.00p | 160.00p | 155.00p | 159.00p | 584261 |
29/08/2018 | 160.00p | 165.50p | 157.00p | 160.00p | 17160 |
28/08/2018 | 166.00p | 166.00p | 156.00p | 162.25p | 58254 |
24/08/2018 | 164.00p | 164.00p | 158.50p | 161.75p | 27532 |
23/08/2018 | 158.00p | 164.08p | 158.00p | 162.00p | 76944 |
22/08/2018 | 165.00p | 165.00p | 158.50p | 158.50p | 63940 |
21/08/2018 | 160.50p | 167.00p | 155.00p | 165.00p | 68155 |
20/08/2018 | 163.00p | 165.63p | 158.30p | 160.00p | 374688 |
17/08/2018 | 154.50p | 160.20p | 154.00p | 158.00p | 29274 |
16/08/2018 | 155.00p | 157.02p | 154.00p | 155.75p | 69372 |
15/08/2018 | 155.00p | 156.00p | 150.50p | 154.00p | 59988 |
14/08/2018 | 160.00p | 161.01p | 155.00p | 155.00p | 956176 |
13/08/2018 | 158.50p | 162.00p | 156.00p | 159.00p | 99739 |
10/08/2018 | 158.00p | 161.01p | 158.00p | 160.25p | 38038 |
09/08/2018 | 158.50p | 161.00p | 155.50p | 159.00p | 75911 |
08/08/2018 | 157.50p | 159.83p | 154.50p | 158.50p | 116670 |
07/08/2018 | 156.00p | 160.00p | 155.00p | 157.50p | 26102 |
06/08/2018 | 158.00p | 159.50p | 155.50p | 157.50p | 219809 |
03/08/2018 | 157.00p | 157.00p | 150.00p | 156.75p | 39448 |
02/08/2018 | 156.00p | 157.62p | 155.50p | 157.00p | 932268 |
01/08/2018 | 159.00p | 159.00p | 150.50p | 156.00p | 173430 |
31/07/2018 | 156.00p | 158.50p | 150.39p | 158.50p | 67746 |
30/07/2018 | 158.00p | 158.00p | 154.78p | 156.00p | 38070 |
27/07/2018 | 158.00p | 159.00p | 155.00p | 157.00p | 37841 |
26/07/2018 | 153.00p | 160.00p | 149.00p | 155.00p | 94126 |
25/07/2018 | 141.00p | 169.00p | 138.00p | 155.75p | 321011 |
24/07/2018 | 149.50p | 149.50p | 138.50p | 140.00p | 112835 |
23/07/2018 | 140.00p | 148.85p | 138.00p | 143.00p | 132698 |
20/07/2018 | 142.00p | 155.00p | 135.00p | 140.00p | 613490 |
19/07/2018 | 137.50p | 139.75p | 135.00p | 136.00p | 33362 |
18/07/2018 | 145.00p | 145.00p | 140.00p | 140.00p | 10558 |
17/07/2018 | 143.00p | 143.25p | 137.50p | 142.00p | 45224 |
16/07/2018 | 144.00p | 144.75p | 142.00p | 144.75p | 7745 |
13/07/2018 | 146.50p | 148.00p | 142.50p | 143.75p | 14166 |
12/07/2018 | 147.00p | 149.10p | 142.40p | 147.00p | 30025 |
11/07/2018 | 144.00p | 144.00p | 142.00p | 144.00p | 21638 |
10/07/2018 | 146.00p | 146.00p | 142.00p | 143.50p | 27103 |
09/07/2018 | 145.00p | 149.99p | 145.00p | 146.00p | 48020 |
06/07/2018 | 145.50p | 149.00p | 144.05p | 149.00p | 17212 |
05/07/2018 | 147.50p | 150.70p | 147.00p | 148.75p | 19804 |
04/07/2018 | 147.00p | 152.50p | 147.00p | 150.00p | 28516 |
03/07/2018 | 148.00p | 152.00p | 148.00p | 152.00p | 22754 |
02/07/2018 | 148.50p | 153.00p | 143.00p | 153.00p | 47942 |
29/06/2018 | 142.00p | 145.50p | 140.00p | 142.50p | 43276 |
28/06/2018 | 140.00p | 146.50p | 140.00p | 142.50p | 43393 |
27/06/2018 | 145.00p | 150.00p | 133.72p | 140.00p | 65445 |
26/06/2018 | 148.00p | 149.50p | 145.00p | 145.00p | 39057 |
25/06/2018 | 163.00p | 163.00p | 146.77p | 149.75p | 40568 |
22/06/2018 | 162.50p | 162.50p | 154.50p | 157.50p | 12862 |
21/06/2018 | 155.00p | 162.50p | 153.50p | 155.50p | 38353 |
20/06/2018 | 153.50p | 158.00p | 153.50p | 155.00p | 19202 |
19/06/2018 | 156.50p | 158.00p | 153.46p | 155.00p | 37256 |
18/06/2018 | 160.00p | 160.00p | 152.00p | 152.00p | 52187 |
15/06/2018 | 160.00p | 160.00p | 154.00p | 154.00p | 200538 |
14/06/2018 | 156.50p | 161.50p | 156.00p | 160.00p | 819891 |
13/06/2018 | 163.50p | 165.00p | 153.50p | 159.00p | 223469 |
12/06/2018 | 159.50p | 160.00p | 150.50p | 157.00p | 64608 |
11/06/2018 | 160.00p | 160.00p | 157.00p | 157.00p | 21350 |
08/06/2018 | 159.50p | 160.00p | 154.00p | 159.50p | 12106 |
07/06/2018 | 150.00p | 160.00p | 150.00p | 160.00p | 53662 |
06/06/2018 | 151.50p | 159.50p | 148.09p | 159.00p | 66805 |
05/06/2018 | 157.00p | 159.40p | 148.41p | 155.50p | 103669 |
04/06/2018 | 167.00p | 168.00p | 157.00p | 160.00p | 107638 |
01/06/2018 | 158.00p | 165.00p | 151.30p | 165.00p | 48752 |
31/05/2018 | 155.00p | 156.97p | 148.00p | 148.00p | 31251 |
30/05/2018 | 162.00p | 162.00p | 154.00p | 157.00p | 73828 |
29/05/2018 | 162.50p | 162.50p | 157.14p | 162.00p | 14376 |
25/05/2018 | 160.00p | 162.60p | 155.80p | 158.00p | 98494 |
24/05/2018 | 164.00p | 164.00p | 154.00p | 154.00p | 26498 |
23/05/2018 | 164.00p | 164.37p | 156.50p | 157.50p | 62776 |
22/05/2018 | 165.00p | 169.28p | 155.00p | 157.75p | 169878 |
21/05/2018 | 155.00p | 165.00p | 154.46p | 165.00p | 147003 |
18/05/2018 | 153.00p | 159.50p | 150.00p | 153.00p | 79293 |
17/05/2018 | 153.50p | 157.34p | 153.00p | 153.00p | 25287 |
16/05/2018 | 153.50p | 158.84p | 153.00p | 158.00p | 17110 |
15/05/2018 | 160.00p | 160.00p | 151.85p | 160.00p | 20504 |
14/05/2018 | 155.00p | 159.88p | 154.40p | 157.50p | 22332 |
11/05/2018 | 153.50p | 159.50p | 150.53p | 155.00p | 32336 |
10/05/2018 | 150.00p | 152.00p | 148.44p | 150.00p | 175533 |
09/05/2018 | 145.00p | 150.00p | 144.00p | 149.00p | 34395 |
08/05/2018 | 150.00p | 151.00p | 144.00p | 144.00p | 23606 |
04/05/2018 | 148.00p | 151.50p | 148.00p | 149.00p | 10859 |
03/05/2018 | 148.00p | 151.50p | 148.00p | 148.00p | 32961 |
02/05/2018 | 146.00p | 149.10p | 141.50p | 148.00p | 216164 |
01/05/2018 | 150.00p | 154.13p | 145.00p | 145.00p | 39434 |
30/04/2018 | 148.00p | 150.00p | 146.00p | 147.00p | 39451 |
27/04/2018 | 147.00p | 150.00p | 145.00p | 145.00p | 4593 |
26/04/2018 | 148.00p | 150.00p | 146.50p | 147.00p | 31576 |
25/04/2018 | 150.00p | 150.00p | 145.00p | 145.00p | 19492 |
24/04/2018 | 150.00p | 152.21p | 148.00p | 150.50p | 317981 |
23/04/2018 | 154.00p | 159.50p | 150.00p | 150.00p | 37678 |
20/04/2018 | 155.00p | 159.50p | 154.00p | 154.00p | 44782 |
19/04/2018 | 160.00p | 160.00p | 156.00p | 159.50p | 61264 |
18/04/2018 | 167.00p | 169.55p | 158.38p | 160.00p | 118444 |
17/04/2018 | 165.00p | 172.50p | 163.50p | 168.00p | 198599 |
16/04/2018 | 171.00p | 172.25p | 163.50p | 168.00p | 74072 |
13/04/2018 | 158.00p | 171.00p | 158.00p | 171.00p | 64322 |
12/04/2018 | 157.00p | 162.00p | 157.00p | 162.00p | 24592 |
11/04/2018 | 155.00p | 157.55p | 154.25p | 154.25p | 61251 |
10/04/2018 | 155.00p | 157.00p | 155.00p | 157.00p | 57944 |
09/04/2018 | 154.00p | 157.00p | 154.00p | 156.50p | 37388 |
06/04/2018 | 152.00p | 156.00p | 150.00p | 154.00p | 378846 |
05/04/2018 | 152.00p | 152.00p | 150.00p | 150.00p | 38686 |
04/04/2018 | 151.00p | 153.50p | 150.00p | 152.00p | 31070 |
03/04/2018 | 152.00p | 152.00p | 148.60p | 152.00p | 28681 |
29/03/2018 | 147.00p | 154.50p | 147.00p | 152.00p | 120082 |
28/03/2018 | 142.00p | 156.50p | 142.00p | 154.00p | 187822 |
27/03/2018 | 145.00p | 148.00p | 142.00p | 147.00p | 47683 |
26/03/2018 | 148.00p | 152.00p | 145.00p | 147.50p | 28183 |
23/03/2018 | 144.00p | 152.00p | 144.00p | 148.00p | 24950 |
22/03/2018 | 145.00p | 149.50p | 144.66p | 145.00p | 40691 |
21/03/2018 | 150.00p | 152.50p | 145.00p | 147.00p | 74279 |
20/03/2018 | 150.00p | 156.20p | 135.00p | 145.00p | 367465 |
19/03/2018 | 163.00p | 163.00p | 150.00p | 150.00p | 61926 |
16/03/2018 | 160.00p | 160.75p | 154.50p | 156.00p | 119749 |
15/03/2018 | 163.00p | 163.50p | 159.00p | 160.00p | 62185 |
14/03/2018 | 167.00p | 167.50p | 158.50p | 162.00p | 237755 |
13/03/2018 | 163.50p | 165.94p | 158.00p | 158.00p | 300353 |
12/03/2018 | 174.50p | 174.50p | 165.00p | 165.00p | 22327 |
09/03/2018 | 174.50p | 175.00p | 166.00p | 169.50p | 16409 |
08/03/2018 | 173.00p | 175.00p | 172.00p | 172.00p | 18054 |
07/03/2018 | 173.50p | 179.00p | 173.49p | 176.00p | 113774 |
06/03/2018 | 175.00p | 178.00p | 172.00p | 175.00p | 60135 |
05/03/2018 | 170.00p | 175.00p | 170.00p | 172.00p | 52679 |
02/03/2018 | 170.00p | 175.00p | 170.00p | 170.00p | 14083 |
01/03/2018 | 175.00p | 178.50p | 170.00p | 174.50p | 30698 |
28/02/2018 | 175.00p | 178.60p | 170.00p | 170.00p | 15424 |
27/02/2018 | 171.00p | 179.00p | 171.00p | 179.00p | 19553 |
26/02/2018 | 177.00p | 177.00p | 171.00p | 175.25p | 19209 |
23/02/2018 | 175.00p | 176.50p | 170.85p | 173.50p | 20659 |
22/02/2018 | 170.00p | 172.20p | 170.00p | 170.00p | 13976 |
21/02/2018 | 167.50p | 174.50p | 167.50p | 172.25p | 23613 |
20/02/2018 | 162.00p | 175.00p | 162.00p | 168.00p | 43343 |
19/02/2018 | 172.00p | 172.00p | 163.00p | 163.00p | 14690 |
16/02/2018 | 166.00p | 170.00p | 166.00p | 166.00p | 22008 |
15/02/2018 | 168.00p | 170.00p | 163.25p | 166.00p | 49306 |
14/02/2018 | 170.00p | 170.00p | 167.60p | 168.75p | 12793 |
13/02/2018 | 170.00p | 174.00p | 167.00p | 167.50p | 250982 |
12/02/2018 | 175.00p | 175.00p | 169.00p | 169.00p | 73757 |
09/02/2018 | 175.00p | 175.00p | 171.85p | 173.25p | 26228 |
08/02/2018 | 172.50p | 175.00p | 171.50p | 172.00p | 39228 |
07/02/2018 | 172.50p | 175.00p | 171.00p | 173.00p | 46852 |
06/02/2018 | 165.00p | 172.00p | 155.00p | 170.00p | 295907 |
05/02/2018 | 180.00p | 180.00p | 173.00p | 176.00p | 104372 |
02/02/2018 | 177.00p | 182.00p | 175.00p | 175.50p | 39464 |
01/02/2018 | 182.00p | 182.00p | 177.00p | 179.50p | 61049 |
31/01/2018 | 182.00p | 182.06p | 179.60p | 181.00p | 90495 |
30/01/2018 | 179.00p | 182.00p | 175.50p | 175.50p | 203100 |
29/01/2018 | 178.50p | 183.50p | 174.00p | 179.00p | 110945 |
26/01/2018 | 179.50p | 183.00p | 179.40p | 182.50p | 109465 |
25/01/2018 | 179.00p | 181.00p | 175.00p | 179.50p | 124233 |
24/01/2018 | 166.50p | 178.00p | 166.50p | 178.00p | 720959 |
23/01/2018 | 170.00p | 172.00p | 168.00p | 171.00p | 60009 |
22/01/2018 | 170.00p | 175.00p | 170.00p | 171.50p | 52891 |
19/01/2018 | 173.50p | 174.97p | 172.50p | 173.25p | 67165 |
18/01/2018 | 175.00p | 175.00p | 170.50p | 172.75p | 30744 |
17/01/2018 | 175.00p | 175.00p | 172.80p | 173.00p | 64732 |
16/01/2018 | 175.00p | 175.00p | 172.15p | 173.50p | 80371 |
15/01/2018 | 170.00p | 175.00p | 166.65p | 172.50p | 72893 |
12/01/2018 | 175.00p | 176.90p | 170.50p | 170.50p | 117313 |
11/01/2018 | 169.00p | 178.00p | 168.00p | 174.50p | 344823 |
10/01/2018 | 158.00p | 170.00p | 158.00p | 165.50p | 590224 |
09/01/2018 | 155.00p | 156.33p | 151.84p | 155.75p | 88069 |
*Close Price adjusted for both dividends and splits