Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2018 | 156.00p | 158.97p | 156.00p | 158.00p | 40982 |
04/01/2018 | 155.00p | 157.00p | 152.10p | 156.00p | 76362 |
03/01/2018 | 152.00p | 156.30p | 151.60p | 155.00p | 61503 |
02/01/2018 | 147.00p | 151.94p | 145.00p | 149.00p | 34358 |
29/12/2017 | 150.00p | 150.82p | 149.76p | 150.00p | 9185 |
28/12/2017 | 147.25p | 152.00p | 147.25p | 150.00p | 4312 |
27/12/2017 | 148.00p | 152.00p | 148.00p | 150.00p | 24761 |
22/12/2017 | 146.25p | 150.00p | 145.45p | 150.00p | 11271 |
21/12/2017 | 145.25p | 151.19p | 143.00p | 145.38p | 33698 |
20/12/2017 | 152.00p | 152.00p | 145.00p | 146.62p | 36219 |
19/12/2017 | 145.00p | 150.00p | 144.28p | 150.00p | 45095 |
18/12/2017 | 140.00p | 145.00p | 140.00p | 140.00p | 29707 |
15/12/2017 | 145.00p | 145.00p | 138.75p | 138.75p | 109897 |
14/12/2017 | 143.50p | 143.50p | 141.50p | 141.50p | 17130 |
13/12/2017 | 140.00p | 145.00p | 140.00p | 145.00p | 24747 |
12/12/2017 | 139.00p | 144.00p | 136.50p | 144.00p | 60836 |
11/12/2017 | 138.00p | 138.00p | 136.50p | 137.25p | 15768 |
08/12/2017 | 133.50p | 138.00p | 133.50p | 138.00p | 26286 |
07/12/2017 | 135.00p | 138.00p | 132.00p | 138.00p | 25770 |
06/12/2017 | 135.50p | 137.75p | 135.00p | 137.00p | 8650 |
05/12/2017 | 139.00p | 139.00p | 134.00p | 139.00p | 48816 |
04/12/2017 | 132.75p | 139.75p | 132.75p | 139.75p | 112158 |
01/12/2017 | 132.75p | 132.75p | 127.00p | 128.38p | 25010 |
30/11/2017 | 129.00p | 133.40p | 126.25p | 126.25p | 243476 |
29/11/2017 | 128.00p | 129.04p | 124.37p | 124.37p | 178604 |
28/11/2017 | 122.00p | 127.81p | 122.00p | 127.37p | 31681 |
27/11/2017 | 126.00p | 126.00p | 122.60p | 126.00p | 29617 |
24/11/2017 | 122.05p | 124.50p | 122.01p | 124.50p | 1750 |
23/11/2017 | 120.50p | 124.00p | 120.50p | 121.25p | 45793 |
22/11/2017 | 124.00p | 124.00p | 121.61p | 121.75p | 604 |
21/11/2017 | 127.00p | 127.00p | 121.56p | 123.63p | 5120 |
20/11/2017 | 121.56p | 124.00p | 121.56p | 123.63p | 4328 |
17/11/2017 | 122.00p | 123.87p | 121.56p | 123.87p | 1329 |
16/11/2017 | 122.00p | 122.30p | 120.50p | 120.50p | 23148 |
15/11/2017 | 123.00p | 125.19p | 120.00p | 123.63p | 43410 |
14/11/2017 | 123.00p | 126.75p | 120.00p | 122.63p | 394599 |
13/11/2017 | 123.25p | 126.85p | 123.00p | 125.87p | 27947 |
10/11/2017 | 125.00p | 130.00p | 123.00p | 123.00p | 46909 |
09/11/2017 | 125.00p | 128.75p | 125.00p | 125.00p | 18321 |
08/11/2017 | 132.25p | 128.75p | 126.05p | 128.50p | 5905 |
07/11/2017 | 132.25p | 128.75p | 128.50p | 128.50p | 3100 |
06/11/2017 | 132.25p | 132.36p | 125.25p | 126.00p | 26912 |
03/11/2017 | 133.00p | 133.00p | 127.00p | 130.00p | 76545 |
02/11/2017 | 125.00p | 130.00p | 125.00p | 129.00p | 18521 |
01/11/2017 | 132.00p | 132.00p | 127.05p | 131.50p | 32698 |
31/10/2017 | 132.00p | 132.00p | 125.30p | 126.00p | 14589 |
30/10/2017 | 131.00p | 131.00p | 125.00p | 127.37p | 39417 |
27/10/2017 | 125.00p | 129.00p | 125.00p | 128.50p | 27329 |
26/10/2017 | 123.00p | 128.31p | 123.00p | 123.00p | 1316 |
25/10/2017 | 123.00p | 130.00p | 123.00p | 123.00p | 38252 |
24/10/2017 | 126.00p | 127.75p | 125.00p | 125.50p | 31208 |
23/10/2017 | 129.75p | 129.75p | 126.04p | 128.00p | 9623 |
20/10/2017 | 131.75p | 131.75p | 125.00p | 126.00p | 2104 |
19/10/2017 | 126.00p | 128.38p | 125.00p | 128.38p | 26941 |
18/10/2017 | 128.75p | 128.75p | 126.30p | 128.00p | 3395 |
17/10/2017 | 128.75p | 129.00p | 126.25p | 129.00p | 10408 |
16/10/2017 | 131.75p | 131.75p | 126.41p | 131.75p | 26005 |
13/10/2017 | 131.75p | 128.50p | 126.00p | 128.50p | 14353 |
12/10/2017 | 131.75p | 131.75p | 126.00p | 126.00p | 3866 |
11/10/2017 | 131.00p | 131.00p | 128.50p | 128.50p | 669 |
10/10/2017 | 130.25p | 130.00p | 128.50p | 130.00p | 13469 |
09/10/2017 | 130.25p | 130.25p | 128.50p | 128.50p | 19235 |
06/10/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 80 |
05/10/2017 | 131.75p | 135.50p | 131.50p | 131.50p | 7166 |
04/10/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 136 |
03/10/2017 | 133.50p | 133.50p | 132.50p | 132.50p | 4006 |
02/10/2017 | 133.00p | 133.50p | 132.00p | 133.50p | 8011 |
29/09/2017 | 132.00p | 132.00p | 128.75p | 128.75p | 9884 |
28/09/2017 | 134.00p | 134.00p | 131.88p | 131.88p | 5885 |
27/09/2017 | 130.50p | 130.50p | 130.00p | 130.00p | 582 |
26/09/2017 | 130.50p | 135.75p | 130.50p | 130.50p | 4374 |
25/09/2017 | 131.00p | 134.00p | 130.00p | 133.50p | 30281 |
22/09/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 11203 |
21/09/2017 | 134.25p | 135.00p | 134.25p | 135.00p | 77 |
20/09/2017 | 134.25p | 135.00p | 134.00p | 135.00p | 6863 |
19/09/2017 | 138.00p | 138.00p | 134.50p | 134.50p | 300 |
18/09/2017 | 137.75p | 137.75p | 134.00p | 134.75p | 7059 |
15/09/2017 | 134.25p | 137.00p | 134.00p | 137.00p | 47438 |
14/09/2017 | 137.00p | 138.00p | 134.25p | 137.50p | 48741 |
13/09/2017 | 134.00p | 137.75p | 134.00p | 137.00p | 17060 |
12/09/2017 | 138.00p | 138.00p | 136.00p | 136.50p | 5795 |
11/09/2017 | 135.00p | 138.00p | 135.00p | 137.50p | 24336 |
08/09/2017 | 135.00p | 138.13p | 135.00p | 138.13p | 1417 |
07/09/2017 | 137.00p | 137.00p | 135.00p | 136.00p | 7270 |
06/09/2017 | 137.00p | 138.00p | 137.00p | 138.00p | 8348 |
05/09/2017 | 136.00p | 139.00p | 136.00p | 137.25p | 21085 |
04/09/2017 | 136.00p | 139.00p | 136.00p | 137.00p | 5535 |
01/09/2017 | 136.00p | 139.00p | 136.00p | 137.50p | 11392 |
31/08/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 7398 |
30/08/2017 | 138.75p | 139.00p | 136.00p | 136.00p | 15210 |
29/08/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 1000 |
25/08/2017 | 136.00p | 136.75p | 133.25p | 133.25p | 7433 |
24/08/2017 | 136.00p | 138.75p | 135.00p | 138.00p | 13858 |
23/08/2017 | 133.50p | 134.00p | 133.00p | 133.50p | 10742 |
22/08/2017 | 136.00p | 136.00p | 133.50p | 133.50p | 18014 |
21/08/2017 | 134.00p | 134.00p | 132.00p | 132.00p | 23403 |
18/08/2017 | 136.00p | 136.00p | 134.00p | 134.00p | 23447 |
17/08/2017 | 136.00p | 137.00p | 136.00p | 136.00p | 5291 |
16/08/2017 | 136.00p | 137.00p | 134.25p | 134.25p | 12858 |
15/08/2017 | 134.00p | 135.87p | 134.00p | 135.87p | 13100 |
14/08/2017 | 136.00p | 136.00p | 131.50p | 133.25p | 8317 |
11/08/2017 | 133.00p | 134.00p | 133.00p | 134.00p | 816 |
10/08/2017 | 134.00p | 134.50p | 134.00p | 134.50p | 2207 |
09/08/2017 | 134.00p | 138.00p | 134.00p | 138.00p | 810 |
08/08/2017 | 137.75p | 138.00p | 137.00p | 137.00p | 5903 |
07/08/2017 | 138.00p | 138.00p | 134.25p | 134.25p | 85 |
04/08/2017 | 137.50p | 137.50p | 135.75p | 135.75p | 1 |
03/08/2017 | 137.00p | 137.00p | 135.25p | 135.25p | 34221 |
02/08/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 6494 |
01/08/2017 | 138.00p | 138.00p | 135.00p | 136.50p | 29091 |
31/07/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 2625 |
28/07/2017 | 139.00p | 139.00p | 137.00p | 137.75p | 26323 |
27/07/2017 | 134.00p | 137.00p | 134.00p | 135.75p | 30031 |
26/07/2017 | 133.00p | 133.00p | 131.00p | 132.00p | 79290 |
25/07/2017 | 128.25p | 134.00p | 127.50p | 132.00p | 53595 |
24/07/2017 | 125.00p | 131.00p | 122.00p | 131.00p | 13702 |
21/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1 |
20/07/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 272 |
19/07/2017 | 128.00p | 128.50p | 128.00p | 128.50p | 2494 |
18/07/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 109 |
17/07/2017 | 125.75p | 127.63p | 126.50p | 126.50p | 38012 |
14/07/2017 | 125.75p | 127.63p | 125.87p | 127.63p | 2102 |
13/07/2017 | 125.75p | 125.87p | 125.00p | 125.87p | 9640 |
12/07/2017 | 128.00p | 131.00p | 128.00p | 128.00p | 9175 |
11/07/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 6410 |
10/07/2017 | 136.50p | 132.00p | 131.62p | 131.62p | 6287 |
07/07/2017 | 136.50p | 136.50p | 132.00p | 132.00p | 2725 |
06/07/2017 | 135.00p | 136.50p | 133.75p | 136.50p | 22843 |
05/07/2017 | 124.25p | 135.00p | 124.00p | 135.00p | 58840 |
04/07/2017 | 122.25p | 122.25p | 120.00p | 120.00p | 22355 |
03/07/2017 | 124.00p | 124.50p | 124.00p | 124.50p | 5024 |
30/06/2017 | 123.00p | 125.00p | 123.00p | 124.50p | 16994 |
29/06/2017 | 120.25p | 120.25p | 119.00p | 120.00p | 74376 |
28/06/2017 | 119.50p | 120.25p | 119.50p | 120.25p | 17099 |
27/06/2017 | 115.00p | 118.00p | 117.62p | 118.00p | 400 |
26/06/2017 | 115.00p | 120.00p | 117.62p | 117.62p | 13896 |
23/06/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 10065 |
22/06/2017 | 115.25p | 115.25p | 115.25p | 115.25p | 2669 |
21/06/2017 | 115.00p | 120.00p | 115.00p | 115.50p | 12691 |
20/06/2017 | 117.00p | 118.38p | 117.00p | 118.38p | 405 |
19/06/2017 | 118.00p | 118.00p | 115.00p | 115.00p | 2168 |
16/06/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 83722 |
15/06/2017 | 117.00p | 118.25p | 117.00p | 117.00p | 35258 |
14/06/2017 | 115.00p | 117.50p | 115.00p | 116.00p | 19441 |
13/06/2017 | 119.00p | 119.00p | 116.25p | 117.62p | 78931 |
12/06/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 70594 |
09/06/2017 | 116.50p | 118.00p | 115.00p | 115.00p | 30373 |
08/06/2017 | 116.50p | 116.50p | 116.45p | 116.50p | 14122 |
07/06/2017 | 117.00p | 117.00p | 116.00p | 116.25p | 112007 |
06/06/2017 | 117.00p | 117.00p | 115.75p | 115.75p | 85705 |
05/06/2017 | 119.00p | 120.00p | 117.00p | 117.00p | 66025 |
02/06/2017 | 119.25p | 120.00p | 117.00p | 120.00p | 35961 |
01/06/2017 | 120.00p | 120.00p | 119.00p | 119.00p | 21760 |
31/05/2017 | 119.00p | 120.11p | 119.00p | 120.00p | 27838 |
30/05/2017 | 120.00p | 120.75p | 119.00p | 119.00p | 113492 |
26/05/2017 | 122.00p | 122.00p | 119.95p | 120.00p | 151440 |
25/05/2017 | 120.00p | 120.37p | 118.80p | 120.00p | 34682 |
24/05/2017 | 119.25p | 120.00p | 118.80p | 120.00p | 30227 |
23/05/2017 | 120.00p | 122.00p | 118.92p | 120.00p | 469435 |
22/05/2017 | 120.00p | 120.00p | 117.44p | 119.00p | 20054 |
19/05/2017 | 119.00p | 120.00p | 117.84p | 119.12p | 50222 |
18/05/2017 | 119.75p | 120.00p | 118.00p | 118.25p | 35235 |
17/05/2017 | 120.00p | 120.00p | 116.25p | 117.00p | 31927 |
16/05/2017 | 119.50p | 120.00p | 118.81p | 119.50p | 29301 |
15/05/2017 | 119.75p | 120.00p | 117.84p | 120.00p | 52595 |
12/05/2017 | 118.00p | 120.00p | 115.50p | 119.00p | 238724 |
11/05/2017 | 118.00p | 119.00p | 117.29p | 117.75p | 125112 |
10/05/2017 | 118.75p | 119.75p | 115.39p | 119.75p | 145942 |
09/05/2017 | 118.00p | 118.74p | 116.00p | 117.38p | 520145 |
08/05/2017 | 115.00p | 116.88p | 115.00p | 116.88p | 117366 |
05/05/2017 | 116.00p | 116.00p | 114.00p | 116.00p | 91494 |
04/05/2017 | 115.00p | 116.00p | 112.00p | 112.00p | 48270 |
03/05/2017 | 115.00p | 116.04p | 115.00p | 115.00p | 58199 |
02/05/2017 | 116.00p | 118.50p | 115.19p | 118.50p | 91715 |
28/04/2017 | 113.75p | 115.50p | 113.50p | 114.00p | 41198 |
27/04/2017 | 116.00p | 116.00p | 113.00p | 113.50p | 60613 |
26/04/2017 | 115.00p | 115.67p | 112.25p | 115.00p | 76516 |
25/04/2017 | 116.00p | 116.00p | 115.06p | 115.50p | 30815 |
24/04/2017 | 116.00p | 116.00p | 114.00p | 114.00p | 46623 |
21/04/2017 | 114.50p | 115.00p | 113.50p | 114.50p | 65334 |
20/04/2017 | 115.00p | 115.00p | 113.16p | 115.00p | 81448 |
19/04/2017 | 114.50p | 115.00p | 114.50p | 114.50p | 37632 |
18/04/2017 | 114.75p | 115.00p | 114.06p | 115.00p | 44183 |
13/04/2017 | 115.00p | 115.00p | 114.50p | 114.75p | 105893 |
12/04/2017 | 115.00p | 115.00p | 114.00p | 114.25p | 206178 |
11/04/2017 | 115.00p | 116.00p | 115.00p | 115.50p | 201949 |
10/04/2017 | 116.00p | 116.00p | 115.50p | 115.50p | 106100 |
07/04/2017 | 116.00p | 116.00p | 115.00p | 115.00p | 64080 |
06/04/2017 | 118.00p | 118.00p | 115.00p | 115.00p | 302427 |
05/04/2017 | 116.50p | 117.00p | 114.63p | 114.63p | 25153 |
04/04/2017 | 116.50p | 116.50p | 113.00p | 115.75p | 74101 |
03/04/2017 | 115.00p | 117.00p | 113.00p | 115.75p | 45857 |
31/03/2017 | 114.25p | 116.30p | 114.00p | 115.50p | 60155 |
30/03/2017 | 116.00p | 117.12p | 113.96p | 115.75p | 44123 |
29/03/2017 | 118.00p | 118.00p | 116.64p | 118.00p | 7718 |
28/03/2017 | 118.00p | 118.00p | 113.25p | 118.00p | 26741 |
27/03/2017 | 117.45p | 117.45p | 114.87p | 117.25p | 5593 |
24/03/2017 | 120.00p | 120.00p | 116.00p | 116.50p | 41334 |
23/03/2017 | 115.00p | 118.00p | 113.39p | 115.00p | 423582 |
22/03/2017 | 116.00p | 116.00p | 112.50p | 116.00p | 28618 |
*Close Price adjusted for both dividends and splits