Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2018 | 198.00p | 198.00p | 196.05p | 196.50p | 1699 |
22/01/2018 | 190.00p | 198.00p | 190.00p | 196.50p | 55374 |
19/01/2018 | 198.00p | 198.00p | 192.00p | 194.00p | 23331 |
18/01/2018 | 195.00p | 197.00p | 194.00p | 194.00p | 80628 |
17/01/2018 | 195.20p | 198.00p | 194.50p | 194.50p | 21900 |
16/01/2018 | 196.60p | 197.80p | 196.60p | 197.00p | 7879 |
15/01/2018 | 200.00p | 200.00p | 191.00p | 195.00p | 273 |
12/01/2018 | 200.00p | 202.00p | 191.00p | 196.50p | 24569 |
11/01/2018 | 202.00p | 202.00p | 197.60p | 198.00p | 21095 |
10/01/2018 | 198.00p | 200.00p | 195.00p | 200.00p | 21596 |
09/01/2018 | 198.00p | 198.00p | 192.40p | 196.00p | 37484 |
08/01/2018 | 202.00p | 202.00p | 193.00p | 194.00p | 18281 |
05/01/2018 | 202.00p | 202.00p | 197.00p | 197.00p | 21249 |
04/01/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 4000 |
03/01/2018 | 200.00p | 204.00p | 198.85p | 200.00p | 350320 |
02/01/2018 | 200.00p | 204.23p | 197.70p | 202.00p | 23300 |
29/12/2017 | 201.00p | 201.00p | 199.13p | 199.13p | 5300 |
28/12/2017 | 205.00p | 205.00p | 200.00p | 202.50p | 530 |
27/12/2017 | 202.00p | 205.00p | 200.50p | 205.00p | 4866 |
22/12/2017 | 200.00p | 202.50p | 196.25p | 202.50p | 3986 |
21/12/2017 | 196.20p | 200.13p | 196.10p | 200.13p | 3000 |
20/12/2017 | 189.75p | 205.00p | 189.00p | 202.50p | 26808 |
19/12/2017 | 186.00p | 190.00p | 186.00p | 190.00p | 6379 |
18/12/2017 | 185.00p | 185.00p | 181.00p | 183.00p | 1665 |
15/12/2017 | 184.50p | 185.50p | 184.50p | 185.50p | 1338 |
14/12/2017 | 185.00p | 185.50p | 183.00p | 185.50p | 14246 |
13/12/2017 | 181.00p | 186.00p | 181.00p | 183.00p | 4483 |
12/12/2017 | 181.00p | 183.96p | 181.00p | 183.00p | 5481 |
11/12/2017 | 181.00p | 183.50p | 181.00p | 183.00p | 693 |
08/12/2017 | 185.00p | 189.00p | 181.00p | 183.00p | 58298 |
07/12/2017 | 173.50p | 187.00p | 173.50p | 185.75p | 19363 |
06/12/2017 | 160.00p | 161.00p | 160.00p | 161.00p | 25471 |
05/12/2017 | 160.00p | 161.00p | 160.00p | 161.00p | 6923 |
04/12/2017 | 160.00p | 161.00p | 160.00p | 161.00p | 230 |
01/12/2017 | 160.00p | 161.00p | 160.00p | 161.00p | 2471 |
30/11/2017 | 160.90p | 161.00p | 160.90p | 161.00p | 85 |
29/11/2017 | 162.00p | 162.00p | 160.00p | 161.00p | 10061 |
28/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 23373 |
27/11/2017 | 160.00p | 160.87p | 160.00p | 160.87p | 171 |
24/11/2017 | 160.00p | 161.00p | 160.00p | 161.00p | 168 |
23/11/2017 | 160.00p | 162.00p | 160.00p | 162.00p | 22484 |
22/11/2017 | 160.00p | 164.75p | 160.00p | 162.37p | 3988 |
21/11/2017 | 160.00p | 162.37p | 160.00p | 162.37p | 15009 |
20/11/2017 | 161.00p | 161.00p | 160.00p | 161.00p | 4913 |
17/11/2017 | 160.00p | 164.75p | 156.00p | 162.37p | 3 |
16/11/2017 | 160.00p | 162.37p | 160.00p | 162.37p | 30002 |
15/11/2017 | 160.00p | 166.00p | 160.00p | 163.00p | 110063 |
14/11/2017 | 169.75p | 166.38p | 162.00p | 166.38p | 31138 |
13/11/2017 | 169.75p | 169.75p | 164.50p | 166.38p | 3884 |
10/11/2017 | 161.00p | 165.25p | 162.00p | 165.13p | 135204 |
09/11/2017 | 161.00p | 166.50p | 161.00p | 166.50p | 560237 |
08/11/2017 | 157.00p | 163.00p | 157.00p | 160.00p | 260 |
07/11/2017 | 162.25p | 162.25p | 160.00p | 161.13p | 5461 |
06/11/2017 | 158.25p | 161.50p | 158.00p | 160.13p | 47642 |
03/11/2017 | 160.00p | 165.00p | 159.00p | 161.50p | 15113 |
02/11/2017 | 165.00p | 165.00p | 160.00p | 162.50p | 26350 |
01/11/2017 | 160.00p | 165.00p | 160.00p | 162.50p | 126 |
31/10/2017 | 160.00p | 165.00p | 160.00p | 162.50p | 696 |
30/10/2017 | 160.00p | 165.00p | 160.00p | 162.50p | 167 |
27/10/2017 | 160.00p | 162.37p | 160.00p | 162.37p | 22605 |
26/10/2017 | 165.00p | 165.00p | 162.76p | 163.00p | 3609 |
25/10/2017 | 165.00p | 165.00p | 160.00p | 161.00p | 55252 |
24/10/2017 | 166.25p | 166.50p | 163.50p | 166.50p | 3795 |
23/10/2017 | 166.25p | 166.88p | 166.73p | 166.88p | 650 |
20/10/2017 | 166.25p | 168.12p | 166.25p | 168.12p | 4056 |
19/10/2017 | 162.00p | 167.00p | 166.38p | 166.38p | 4352 |
18/10/2017 | 162.00p | 166.00p | 162.00p | 166.00p | 6342 |
17/10/2017 | 165.00p | 166.13p | 165.40p | 166.13p | 11273 |
16/10/2017 | 165.00p | 166.50p | 161.15p | 166.50p | 10882 |
13/10/2017 | 157.00p | 162.50p | 161.50p | 161.50p | 4656 |
12/10/2017 | 157.00p | 162.50p | 161.00p | 162.50p | 5081 |
11/10/2017 | 157.00p | 161.00p | 159.00p | 161.00p | 0 |
10/10/2017 | 157.00p | 159.63p | 159.00p | 159.00p | 0 |
09/10/2017 | 157.00p | 159.63p | 157.00p | 159.63p | 12808 |
06/10/2017 | 157.00p | 158.50p | 157.00p | 157.00p | 32080 |
05/10/2017 | 157.00p | 158.50p | 157.00p | 158.50p | 358 |
04/10/2017 | 155.25p | 158.00p | 157.50p | 157.50p | 0 |
03/10/2017 | 155.25p | 158.00p | 155.25p | 158.00p | 1300 |
02/10/2017 | 155.00p | 157.50p | 155.00p | 156.75p | 9287 |
29/09/2017 | 160.00p | 160.00p | 157.50p | 157.50p | 2 |
28/09/2017 | 156.25p | 160.00p | 156.25p | 158.00p | 1534 |
27/09/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 88 |
26/09/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 1751 |
25/09/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
22/09/2017 | 156.00p | 156.50p | 156.00p | 156.00p | 4000 |
21/09/2017 | 156.00p | 156.50p | 155.00p | 156.50p | 2455 |
20/09/2017 | 155.50p | 155.75p | 153.50p | 155.75p | 13029 |
19/09/2017 | 155.50p | 160.25p | 155.50p | 160.25p | 57 |
18/09/2017 | 156.00p | 157.00p | 156.00p | 157.00p | 447 |
15/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 7 |
14/09/2017 | 157.00p | 161.00p | 157.00p | 161.00p | 2523 |
13/09/2017 | 158.00p | 159.00p | 158.50p | 159.00p | 6661 |
12/09/2017 | 158.00p | 158.50p | 158.50p | 158.50p | 2534 |
11/09/2017 | 158.00p | 158.50p | 158.50p | 158.50p | 19146 |
08/09/2017 | 158.00p | 158.50p | 157.00p | 158.50p | 24 |
07/09/2017 | 162.25p | 162.00p | 161.50p | 161.50p | 0 |
06/09/2017 | 162.25p | 162.00p | 161.13p | 162.00p | 3605 |
05/09/2017 | 162.25p | 162.25p | 161.13p | 161.13p | 3115 |
04/09/2017 | 158.25p | 162.63p | 162.50p | 162.63p | 10232 |
01/09/2017 | 158.25p | 164.75p | 158.25p | 162.50p | 7148 |
31/08/2017 | 160.25p | 161.87p | 158.00p | 161.87p | 10528 |
30/08/2017 | 162.00p | 162.50p | 161.00p | 162.50p | 1750 |
29/08/2017 | 162.00p | 162.00p | 160.00p | 161.00p | 3425 |
25/08/2017 | 161.50p | 163.00p | 160.00p | 163.00p | 8587 |
24/08/2017 | 160.00p | 163.00p | 160.00p | 163.00p | 124 |
23/08/2017 | 165.00p | 165.00p | 160.00p | 161.87p | 6326 |
22/08/2017 | 165.25p | 166.50p | 163.00p | 166.50p | 6104 |
21/08/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 807 |
18/08/2017 | 165.00p | 170.00p | 170.00p | 170.00p | 3026 |
17/08/2017 | 165.00p | 170.00p | 165.00p | 170.00p | 55 |
16/08/2017 | 165.25p | 175.00p | 165.00p | 170.00p | 594 |
15/08/2017 | 171.75p | 174.75p | 165.00p | 166.00p | 19943 |
14/08/2017 | 167.00p | 167.00p | 163.00p | 163.00p | 3145 |
11/08/2017 | 167.25p | 170.12p | 169.50p | 169.50p | 391 |
10/08/2017 | 167.25p | 170.12p | 167.00p | 170.12p | 477 |
09/08/2017 | 168.00p | 170.50p | 168.00p | 170.50p | 10011 |
08/08/2017 | 178.00p | 174.00p | 172.50p | 174.00p | 0 |
07/08/2017 | 178.00p | 173.00p | 172.50p | 172.50p | 351727 |
04/08/2017 | 178.00p | 178.00p | 173.00p | 173.00p | 6 |
03/08/2017 | 177.75p | 173.13p | 173.00p | 173.00p | 3244 |
02/08/2017 | 177.75p | 177.75p | 173.13p | 173.13p | 1014 |
01/08/2017 | 173.00p | 174.75p | 173.00p | 174.75p | 88 |
31/07/2017 | 175.00p | 175.00p | 172.50p | 172.50p | 4526 |
28/07/2017 | 174.00p | 174.00p | 173.00p | 173.00p | 1000 |
27/07/2017 | 175.00p | 175.00p | 170.50p | 170.50p | 1785 |
26/07/2017 | 174.00p | 173.13p | 173.00p | 173.00p | 261 |
25/07/2017 | 174.00p | 173.13p | 172.50p | 173.13p | 9626 |
24/07/2017 | 174.00p | 176.00p | 172.50p | 172.50p | 26078 |
21/07/2017 | 174.00p | 176.00p | 174.00p | 176.00p | 128 |
20/07/2017 | 170.00p | 180.50p | 170.00p | 180.50p | 25018 |
19/07/2017 | 177.75p | 173.00p | 171.00p | 173.00p | 0 |
18/07/2017 | 177.75p | 175.00p | 171.00p | 171.00p | 0 |
17/07/2017 | 177.75p | 175.00p | 173.00p | 175.00p | 1400 |
14/07/2017 | 177.75p | 173.00p | 173.00p | 173.00p | 700 |
13/07/2017 | 177.75p | 173.00p | 173.00p | 173.00p | 0 |
12/07/2017 | 177.75p | 173.00p | 173.00p | 173.00p | 0 |
11/07/2017 | 177.75p | 173.00p | 173.00p | 173.00p | 0 |
10/07/2017 | 177.75p | 173.00p | 173.00p | 173.00p | 0 |
07/07/2017 | 177.75p | 177.75p | 173.00p | 173.00p | 1 |
06/07/2017 | 177.75p | 177.75p | 174.00p | 174.00p | 379 |
05/07/2017 | 170.00p | 178.00p | 170.00p | 176.50p | 10022 |
04/07/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 15465 |
03/07/2017 | 177.00p | 179.00p | 175.00p | 175.00p | 7757 |
30/06/2017 | 172.50p | 173.00p | 170.00p | 173.00p | 3950 |
29/06/2017 | 172.50p | 174.00p | 170.00p | 170.00p | 1491 |
28/06/2017 | 172.50p | 174.00p | 173.00p | 174.00p | 450012 |
27/06/2017 | 172.50p | 173.00p | 172.50p | 173.00p | 1364 |
26/06/2017 | 172.50p | 173.75p | 171.88p | 171.88p | 4362 |
23/06/2017 | 172.50p | 173.75p | 172.50p | 173.75p | 4283 |
22/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 1 |
21/06/2017 | 174.75p | 174.75p | 170.00p | 172.25p | 709 |
20/06/2017 | 170.00p | 171.88p | 170.00p | 171.88p | 878 |
19/06/2017 | 169.00p | 172.75p | 169.00p | 172.75p | 878 |
16/06/2017 | 168.00p | 171.24p | 168.00p | 168.00p | 27158 |
15/06/2017 | 165.00p | 169.75p | 165.00p | 169.75p | 1679 |
14/06/2017 | 165.00p | 170.00p | 165.00p | 170.00p | 1059 |
13/06/2017 | 168.50p | 170.42p | 166.00p | 169.88p | 155913 |
12/06/2017 | 167.00p | 169.00p | 164.00p | 169.00p | 6863 |
09/06/2017 | 167.25p | 170.00p | 167.00p | 170.00p | 43371 |
08/06/2017 | 167.26p | 170.00p | 167.26p | 170.00p | 10000 |
07/06/2017 | 167.00p | 170.84p | 167.00p | 168.62p | 32218 |
06/06/2017 | 165.25p | 167.62p | 165.25p | 167.62p | 4553 |
05/06/2017 | 170.00p | 170.00p | 165.00p | 168.50p | 35948 |
02/06/2017 | 167.00p | 170.27p | 165.00p | 165.00p | 15262 |
01/06/2017 | 170.00p | 171.38p | 167.00p | 170.00p | 3818 |
31/05/2017 | 170.00p | 170.25p | 170.00p | 170.00p | 7428 |
30/05/2017 | 170.50p | 170.50p | 170.00p | 170.25p | 31877 |
26/05/2017 | 170.00p | 171.38p | 170.00p | 171.38p | 2496 |
25/05/2017 | 170.25p | 171.38p | 170.25p | 171.38p | 717 |
24/05/2017 | 170.00p | 170.25p | 170.00p | 170.00p | 7565 |
23/05/2017 | 170.00p | 171.50p | 170.00p | 171.00p | 3630 |
22/05/2017 | 170.00p | 171.50p | 170.00p | 171.50p | 3667 |
19/05/2017 | 170.00p | 172.00p | 170.00p | 171.50p | 16074 |
18/05/2017 | 172.75p | 172.75p | 168.25p | 170.25p | 6281 |
17/05/2017 | 170.00p | 171.50p | 170.00p | 171.50p | 1499 |
16/05/2017 | 170.00p | 172.00p | 170.00p | 171.38p | 931 |
15/05/2017 | 172.00p | 172.00p | 168.25p | 168.50p | 92207 |
12/05/2017 | 172.00p | 173.00p | 172.00p | 173.00p | 19726 |
11/05/2017 | 173.00p | 173.29p | 168.00p | 171.25p | 39519 |
10/05/2017 | 173.52p | 173.52p | 170.38p | 170.38p | 34155 |
09/05/2017 | 172.00p | 176.75p | 171.00p | 172.00p | 39103 |
08/05/2017 | 174.00p | 175.00p | 169.50p | 169.50p | 53510 |
05/05/2017 | 173.50p | 179.25p | 172.72p | 179.25p | 7418 |
04/05/2017 | 177.25p | 178.00p | 171.00p | 171.00p | 115119 |
03/05/2017 | 178.00p | 178.65p | 177.00p | 178.50p | 5983 |
02/05/2017 | 177.75p | 178.50p | 177.75p | 178.50p | 520 |
28/04/2017 | 177.97p | 177.97p | 177.00p | 177.63p | 4132 |
27/04/2017 | 182.00p | 182.00p | 176.13p | 180.00p | 22875 |
26/04/2017 | 180.00p | 180.00p | 175.50p | 180.00p | 138186 |
25/04/2017 | 178.75p | 180.06p | 176.19p | 179.75p | 33769 |
24/04/2017 | 177.50p | 177.75p | 176.00p | 177.37p | 26688 |
21/04/2017 | 176.00p | 179.50p | 176.00p | 177.87p | 12412 |
20/04/2017 | 175.25p | 177.75p | 175.25p | 177.37p | 15036 |
19/04/2017 | 175.75p | 177.81p | 175.25p | 175.25p | 50446 |
18/04/2017 | 175.25p | 178.00p | 175.00p | 176.63p | 19241 |
13/04/2017 | 179.75p | 179.75p | 177.05p | 177.25p | 26836 |
12/04/2017 | 179.75p | 180.00p | 175.00p | 177.75p | 16600 |
11/04/2017 | 175.00p | 179.75p | 175.00p | 179.75p | 3202 |
10/04/2017 | 180.00p | 180.00p | 175.00p | 177.50p | 8310 |
07/04/2017 | 175.00p | 177.50p | 175.00p | 177.50p | 7108 |
*Close Price adjusted for both dividends and splits