Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 168.50p | 169.21p | 166.00p | 166.00p | 63456 |
05/11/2018 | 169.00p | 169.00p | 167.00p | 167.50p | 32977 |
02/11/2018 | 168.00p | 169.00p | 167.00p | 167.00p | 80179 |
01/11/2018 | 169.00p | 169.00p | 166.00p | 166.00p | 105607 |
31/10/2018 | 168.00p | 171.00p | 166.50p | 166.50p | 71985 |
30/10/2018 | 170.00p | 170.00p | 167.60p | 169.00p | 149269 |
29/10/2018 | 170.00p | 170.00p | 167.50p | 168.00p | 73160 |
26/10/2018 | 170.00p | 170.00p | 168.03p | 169.00p | 75350 |
25/10/2018 | 171.00p | 171.00p | 167.50p | 169.00p | 68036 |
24/10/2018 | 171.00p | 171.00p | 167.50p | 167.50p | 28352 |
23/10/2018 | 167.00p | 169.42p | 167.00p | 169.00p | 21069 |
22/10/2018 | 166.50p | 170.00p | 166.50p | 169.00p | 149383 |
19/10/2018 | 166.50p | 167.57p | 166.50p | 167.00p | 40479 |
18/10/2018 | 167.00p | 167.50p | 166.50p | 167.50p | 48875 |
17/10/2018 | 166.50p | 167.33p | 166.50p | 166.50p | 32226 |
16/10/2018 | 166.50p | 168.00p | 166.50p | 168.00p | 56817 |
15/10/2018 | 167.00p | 169.13p | 166.50p | 168.00p | 66511 |
12/10/2018 | 169.00p | 169.00p | 167.50p | 167.50p | 201969 |
11/10/2018 | 166.50p | 168.00p | 165.92p | 166.50p | 94703 |
10/10/2018 | 169.50p | 169.50p | 167.00p | 168.00p | 496247 |
09/10/2018 | 167.50p | 168.08p | 166.50p | 167.00p | 61586 |
08/10/2018 | 167.50p | 168.23p | 166.50p | 166.50p | 75992 |
05/10/2018 | 168.50p | 168.59p | 166.50p | 167.00p | 58547 |
04/10/2018 | 169.50p | 169.59p | 166.50p | 166.50p | 98335 |
03/10/2018 | 168.50p | 170.34p | 167.61p | 168.00p | 71016 |
02/10/2018 | 170.00p | 170.83p | 168.00p | 168.00p | 54022 |
01/10/2018 | 171.50p | 171.50p | 168.00p | 169.00p | 61323 |
28/09/2018 | 169.00p | 169.00p | 168.00p | 168.00p | 63650 |
27/09/2018 | 169.50p | 170.99p | 168.00p | 168.50p | 197701 |
26/09/2018 | 169.50p | 169.50p | 168.25p | 169.50p | 268818 |
25/09/2018 | 170.50p | 171.38p | 167.50p | 168.25p | 255639 |
24/09/2018 | 170.50p | 171.38p | 170.50p | 170.50p | 59815 |
21/09/2018 | 172.00p | 173.17p | 170.00p | 170.00p | 123090 |
20/09/2018 | 173.00p | 173.10p | 169.74p | 172.00p | 247987 |
19/09/2018 | 173.00p | 173.75p | 172.72p | 173.75p | 58240 |
18/09/2018 | 173.00p | 175.00p | 173.00p | 174.50p | 276789 |
17/09/2018 | 173.00p | 174.00p | 172.00p | 173.25p | 31342 |
14/09/2018 | 173.00p | 173.75p | 173.00p | 173.00p | 236488 |
13/09/2018 | 174.00p | 174.00p | 173.00p | 173.50p | 35449 |
12/09/2018 | 172.50p | 173.50p | 172.00p | 172.00p | 65505 |
11/09/2018 | 173.20p | 173.25p | 172.57p | 173.25p | 12200 |
10/09/2018 | 174.00p | 174.00p | 172.00p | 172.00p | 28646 |
07/09/2018 | 172.00p | 174.00p | 172.00p | 174.00p | 20695 |
06/09/2018 | 172.00p | 172.50p | 171.88p | 172.00p | 68994 |
05/09/2018 | 171.00p | 172.44p | 171.00p | 171.50p | 272127 |
04/09/2018 | 172.00p | 173.00p | 171.00p | 172.00p | 35682 |
03/09/2018 | 171.00p | 172.00p | 171.00p | 171.50p | 29359 |
31/08/2018 | 170.00p | 171.80p | 170.00p | 170.00p | 29745 |
30/08/2018 | 171.80p | 171.80p | 170.57p | 171.00p | 32635 |
29/08/2018 | 170.00p | 171.80p | 169.50p | 169.50p | 152532 |
28/08/2018 | 170.00p | 170.80p | 170.00p | 170.00p | 29686 |
24/08/2018 | 170.50p | 171.62p | 170.00p | 170.00p | 13784 |
23/08/2018 | 170.00p | 170.50p | 169.50p | 170.00p | 25822 |
22/08/2018 | 172.50p | 172.59p | 172.25p | 172.25p | 24055 |
21/08/2018 | 172.00p | 172.59p | 171.00p | 171.00p | 40641 |
20/08/2018 | 170.50p | 171.50p | 170.15p | 171.50p | 10727 |
17/08/2018 | 170.50p | 172.00p | 170.10p | 171.00p | 27916 |
16/08/2018 | 170.00p | 171.59p | 170.00p | 170.00p | 19473 |
15/08/2018 | 172.00p | 172.00p | 170.00p | 171.00p | 27926 |
14/08/2018 | 170.50p | 171.92p | 170.00p | 170.00p | 43705 |
13/08/2018 | 171.50p | 171.60p | 170.00p | 171.50p | 73439 |
10/08/2018 | 170.50p | 171.92p | 170.50p | 170.50p | 44394 |
09/08/2018 | 168.00p | 172.00p | 168.00p | 172.00p | 187233 |
08/08/2018 | 170.00p | 172.00p | 169.50p | 169.50p | 134965 |
07/08/2018 | 171.50p | 171.84p | 170.00p | 170.00p | 103116 |
06/08/2018 | 170.00p | 171.91p | 170.00p | 170.00p | 127357 |
03/08/2018 | 169.50p | 169.50p | 168.50p | 169.00p | 35889 |
02/08/2018 | 168.00p | 169.56p | 168.00p | 168.50p | 28009 |
01/08/2018 | 169.50p | 169.50p | 168.00p | 169.00p | 52782 |
31/07/2018 | 168.00p | 169.50p | 168.00p | 168.00p | 23644 |
30/07/2018 | 170.00p | 170.00p | 168.00p | 170.00p | 110419 |
27/07/2018 | 167.50p | 169.06p | 167.50p | 167.50p | 37667 |
26/07/2018 | 167.50p | 169.34p | 167.50p | 167.50p | 23186 |
25/07/2018 | 169.50p | 170.00p | 167.50p | 167.50p | 104865 |
24/07/2018 | 167.50p | 170.00p | 166.77p | 169.50p | 95482 |
23/07/2018 | 167.00p | 169.47p | 167.00p | 167.50p | 56086 |
20/07/2018 | 168.00p | 170.00p | 167.20p | 170.00p | 113338 |
19/07/2018 | 166.50p | 168.00p | 166.50p | 167.50p | 34604 |
18/07/2018 | 168.00p | 168.00p | 166.50p | 166.50p | 30885 |
17/07/2018 | 168.00p | 168.00p | 166.17p | 167.00p | 91145 |
16/07/2018 | 166.50p | 168.00p | 165.85p | 168.00p | 100353 |
13/07/2018 | 165.00p | 166.28p | 164.55p | 166.00p | 21194 |
12/07/2018 | 164.50p | 165.50p | 164.50p | 165.50p | 1544414 |
11/07/2018 | 166.00p | 166.10p | 164.00p | 164.00p | 31267 |
10/07/2018 | 167.50p | 167.50p | 164.53p | 165.00p | 71949 |
09/07/2018 | 166.00p | 166.88p | 164.00p | 165.00p | 50250 |
06/07/2018 | 167.00p | 167.50p | 165.81p | 167.50p | 5769 |
05/07/2018 | 166.00p | 167.50p | 165.00p | 166.50p | 47221 |
04/07/2018 | 166.00p | 168.00p | 166.00p | 166.00p | 468028 |
03/07/2018 | 167.00p | 167.33p | 166.00p | 167.00p | 110143 |
02/07/2018 | 166.50p | 166.75p | 165.04p | 166.50p | 61469 |
29/06/2018 | 166.00p | 166.00p | 164.50p | 165.00p | 46791 |
28/06/2018 | 165.50p | 167.00p | 164.50p | 165.00p | 216325 |
27/06/2018 | 168.50p | 169.00p | 166.50p | 168.00p | 70862 |
26/06/2018 | 167.00p | 167.83p | 166.00p | 166.50p | 122134 |
25/06/2018 | 166.00p | 167.00p | 165.00p | 165.50p | 293006 |
22/06/2018 | 165.00p | 166.65p | 164.00p | 164.50p | 73184 |
21/06/2018 | 166.00p | 166.00p | 165.00p | 165.00p | 72377 |
20/06/2018 | 165.93p | 166.00p | 164.82p | 165.50p | 23387 |
19/06/2018 | 165.00p | 166.33p | 165.00p | 166.00p | 160250 |
18/06/2018 | 165.00p | 167.00p | 165.00p | 165.50p | 55313 |
15/06/2018 | 164.50p | 167.00p | 164.50p | 167.00p | 163334 |
14/06/2018 | 165.00p | 166.30p | 163.00p | 164.00p | 56262 |
13/06/2018 | 165.50p | 166.30p | 165.00p | 165.50p | 46819 |
12/06/2018 | 165.00p | 166.30p | 165.00p | 165.75p | 32173 |
11/06/2018 | 165.50p | 166.30p | 165.50p | 165.50p | 14682 |
08/06/2018 | 166.30p | 166.30p | 165.75p | 165.75p | 27602 |
07/06/2018 | 164.50p | 166.00p | 164.50p | 166.00p | 58425 |
06/06/2018 | 166.50p | 166.50p | 164.50p | 166.00p | 60738 |
05/06/2018 | 165.00p | 165.83p | 164.00p | 165.50p | 141972 |
04/06/2018 | 165.00p | 165.34p | 164.00p | 164.50p | 42026 |
01/06/2018 | 165.00p | 166.00p | 164.71p | 164.75p | 564709 |
31/05/2018 | 164.50p | 166.00p | 164.50p | 165.00p | 17582 |
30/05/2018 | 166.00p | 166.00p | 164.00p | 164.50p | 106492 |
29/05/2018 | 165.00p | 165.42p | 164.00p | 165.00p | 29517 |
25/05/2018 | 164.50p | 166.50p | 164.50p | 165.00p | 65902 |
24/05/2018 | 164.50p | 166.00p | 163.50p | 164.00p | 183958 |
23/05/2018 | 165.00p | 166.50p | 164.00p | 164.50p | 118930 |
22/05/2018 | 165.50p | 165.50p | 163.50p | 165.50p | 205853 |
21/05/2018 | 165.00p | 167.00p | 164.00p | 167.00p | 75772 |
18/05/2018 | 166.50p | 166.50p | 165.71p | 166.50p | 15143 |
17/05/2018 | 165.00p | 166.50p | 165.00p | 166.50p | 40718 |
16/05/2018 | 166.50p | 166.50p | 164.25p | 166.00p | 51190 |
15/05/2018 | 166.00p | 167.00p | 165.25p | 165.25p | 39486 |
14/05/2018 | 164.00p | 165.00p | 162.50p | 165.00p | 107627 |
11/05/2018 | 163.00p | 164.00p | 162.50p | 164.00p | 197318 |
10/05/2018 | 162.50p | 163.00p | 162.00p | 162.50p | 105291 |
09/05/2018 | 163.00p | 163.00p | 162.17p | 163.00p | 65662 |
08/05/2018 | 163.00p | 163.00p | 161.51p | 163.00p | 93095 |
04/05/2018 | 161.00p | 162.00p | 160.50p | 162.00p | 884396 |
03/05/2018 | 160.50p | 162.00p | 160.10p | 161.00p | 102757 |
02/05/2018 | 160.00p | 160.82p | 160.00p | 160.50p | 49655 |
01/05/2018 | 161.50p | 164.00p | 160.00p | 163.50p | 72582 |
30/04/2018 | 162.00p | 162.50p | 161.00p | 161.00p | 118468 |
27/04/2018 | 162.00p | 163.15p | 162.00p | 162.75p | 220171 |
26/04/2018 | 164.00p | 164.00p | 162.02p | 163.00p | 78019 |
25/04/2018 | 162.00p | 163.65p | 162.00p | 163.00p | 64899 |
24/04/2018 | 164.00p | 164.00p | 162.78p | 163.00p | 196629 |
23/04/2018 | 163.00p | 164.00p | 161.00p | 163.00p | 116974 |
20/04/2018 | 160.00p | 161.50p | 160.00p | 161.50p | 143667 |
19/04/2018 | 161.00p | 161.00p | 160.00p | 160.50p | 78753 |
18/04/2018 | 160.00p | 161.32p | 160.00p | 160.50p | 227129 |
17/04/2018 | 162.00p | 162.00p | 160.00p | 161.00p | 121039 |
16/04/2018 | 160.50p | 161.82p | 159.00p | 160.50p | 574914 |
13/04/2018 | 161.00p | 161.82p | 160.50p | 160.50p | 112430 |
12/04/2018 | 161.00p | 161.90p | 160.40p | 161.00p | 94689 |
11/04/2018 | 161.50p | 161.98p | 161.50p | 161.50p | 51494 |
10/04/2018 | 162.00p | 162.00p | 160.03p | 161.50p | 139545 |
09/04/2018 | 160.00p | 161.25p | 158.42p | 161.25p | 158986 |
06/04/2018 | 159.50p | 159.85p | 158.00p | 159.00p | 111404 |
05/04/2018 | 160.00p | 160.00p | 158.82p | 159.50p | 69974 |
04/04/2018 | 160.00p | 160.00p | 158.00p | 160.00p | 37589 |
03/04/2018 | 160.00p | 160.00p | 157.15p | 160.00p | 25888 |
29/03/2018 | 158.50p | 160.00p | 157.25p | 159.00p | 173065 |
28/03/2018 | 159.50p | 160.24p | 157.50p | 159.50p | 68763 |
27/03/2018 | 160.00p | 161.57p | 159.47p | 160.00p | 82469 |
26/03/2018 | 162.00p | 162.00p | 159.70p | 160.50p | 114813 |
23/03/2018 | 162.50p | 164.00p | 160.00p | 160.50p | 52319 |
22/03/2018 | 162.50p | 163.81p | 162.50p | 162.50p | 34610 |
21/03/2018 | 164.00p | 166.00p | 162.00p | 162.00p | 70586 |
20/03/2018 | 166.50p | 166.50p | 160.00p | 160.00p | 99585 |
19/03/2018 | 166.50p | 166.50p | 163.00p | 163.00p | 40359 |
16/03/2018 | 165.00p | 166.25p | 164.00p | 164.00p | 119609 |
15/03/2018 | 167.00p | 167.00p | 165.00p | 166.00p | 29321 |
14/03/2018 | 165.00p | 167.00p | 164.00p | 166.00p | 64274 |
13/03/2018 | 165.50p | 167.00p | 165.00p | 166.50p | 36132 |
12/03/2018 | 166.00p | 167.00p | 165.00p | 166.50p | 105081 |
09/03/2018 | 167.00p | 167.00p | 165.00p | 166.00p | 115634 |
08/03/2018 | 165.50p | 167.00p | 165.00p | 165.00p | 83837 |
07/03/2018 | 165.50p | 166.50p | 165.50p | 166.50p | 30118 |
06/03/2018 | 167.00p | 167.00p | 166.00p | 166.00p | 13757 |
05/03/2018 | 165.50p | 167.00p | 165.50p | 166.50p | 67424 |
02/03/2018 | 167.50p | 167.50p | 166.75p | 167.00p | 62214 |
01/03/2018 | 165.00p | 167.50p | 165.00p | 167.50p | 15329 |
28/02/2018 | 167.00p | 168.34p | 167.00p | 167.00p | 40025 |
27/02/2018 | 167.00p | 168.15p | 167.00p | 168.00p | 63436 |
26/02/2018 | 167.50p | 168.50p | 167.00p | 168.25p | 77968 |
23/02/2018 | 169.00p | 169.00p | 167.00p | 167.50p | 45038 |
22/02/2018 | 167.50p | 168.70p | 166.50p | 166.50p | 55567 |
21/02/2018 | 167.00p | 168.50p | 165.50p | 167.50p | 73271 |
20/02/2018 | 169.50p | 169.50p | 166.50p | 166.50p | 68521 |
19/02/2018 | 169.00p | 169.00p | 167.00p | 167.00p | 53495 |
16/02/2018 | 169.50p | 169.50p | 167.00p | 168.00p | 37963 |
15/02/2018 | 166.00p | 169.50p | 166.00p | 168.50p | 58749 |
14/02/2018 | 167.50p | 169.00p | 167.00p | 167.50p | 37221 |
13/02/2018 | 168.00p | 168.84p | 167.00p | 168.00p | 55997 |
12/02/2018 | 167.50p | 169.00p | 167.50p | 168.00p | 17836 |
09/02/2018 | 169.00p | 169.00p | 167.90p | 168.50p | 66701 |
08/02/2018 | 169.50p | 169.50p | 167.00p | 167.50p | 51736 |
07/02/2018 | 169.00p | 169.00p | 166.00p | 168.50p | 61540 |
06/02/2018 | 165.50p | 168.50p | 165.50p | 167.00p | 116644 |
05/02/2018 | 169.00p | 170.00p | 166.00p | 167.50p | 100336 |
02/02/2018 | 171.00p | 171.00p | 169.00p | 170.00p | 33818 |
01/02/2018 | 171.00p | 171.00p | 168.00p | 169.00p | 62111 |
31/01/2018 | 171.00p | 171.00p | 169.00p | 169.50p | 24110 |
30/01/2018 | 171.00p | 171.00p | 169.00p | 169.00p | 24898 |
29/01/2018 | 169.50p | 170.50p | 169.23p | 170.00p | 10643 |
26/01/2018 | 170.00p | 170.00p | 169.15p | 170.00p | 31345 |
25/01/2018 | 170.00p | 170.00p | 169.40p | 170.00p | 80397 |
24/01/2018 | 170.00p | 170.00p | 169.04p | 170.00p | 156576 |
*Close Price adjusted for both dividends and splits