Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 156.00p | 157.40p | 151.00p | 153.60p | 79546 |
15/11/2018 | 159.40p | 159.60p | 154.60p | 159.60p | 57232 |
14/11/2018 | 156.20p | 161.80p | 155.40p | 155.40p | 42327 |
13/11/2018 | 158.00p | 160.00p | 152.60p | 160.00p | 39741 |
12/11/2018 | 160.00p | 160.00p | 152.60p | 154.40p | 52919 |
09/11/2018 | 156.80p | 159.80p | 155.80p | 157.00p | 53295 |
08/11/2018 | 151.80p | 155.00p | 150.34p | 155.00p | 81917 |
07/11/2018 | 154.20p | 154.93p | 149.20p | 153.60p | 69637 |
06/11/2018 | 156.00p | 156.00p | 151.20p | 152.00p | 44326 |
05/11/2018 | 160.40p | 161.17p | 152.20p | 153.60p | 39202 |
02/11/2018 | 163.40p | 163.40p | 157.40p | 161.40p | 59588 |
01/11/2018 | 162.40p | 163.00p | 160.40p | 161.00p | 101104 |
31/10/2018 | 157.80p | 160.65p | 156.40p | 160.00p | 46508 |
30/10/2018 | 151.60p | 159.00p | 151.60p | 155.40p | 53736 |
29/10/2018 | 157.20p | 161.00p | 151.00p | 151.00p | 310263 |
26/10/2018 | 155.20p | 161.20p | 154.80p | 154.80p | 40590 |
25/10/2018 | 150.80p | 157.60p | 148.00p | 157.60p | 51650 |
24/10/2018 | 153.40p | 154.40p | 152.00p | 152.00p | 55243 |
23/10/2018 | 156.40p | 158.80p | 152.20p | 153.00p | 139221 |
22/10/2018 | 154.40p | 160.20p | 154.40p | 160.20p | 48425 |
19/10/2018 | 154.20p | 161.20p | 154.20p | 158.80p | 60529 |
18/10/2018 | 160.00p | 162.80p | 151.20p | 156.20p | 240411 |
17/10/2018 | 166.60p | 169.20p | 162.00p | 163.20p | 69102 |
16/10/2018 | 165.80p | 168.80p | 165.71p | 168.80p | 49234 |
15/10/2018 | 165.20p | 172.00p | 165.20p | 166.80p | 43014 |
12/10/2018 | 172.20p | 174.00p | 164.54p | 167.40p | 56406 |
11/10/2018 | 170.20p | 174.00p | 167.20p | 169.20p | 131805 |
10/10/2018 | 166.00p | 175.00p | 160.00p | 173.20p | 113271 |
09/10/2018 | 169.80p | 170.00p | 164.40p | 170.00p | 49254 |
08/10/2018 | 175.00p | 175.00p | 166.60p | 166.60p | 76859 |
05/10/2018 | 171.80p | 175.58p | 171.60p | 171.60p | 65707 |
04/10/2018 | 171.60p | 174.00p | 171.40p | 171.40p | 32801 |
03/10/2018 | 175.60p | 177.00p | 170.00p | 172.80p | 86211 |
02/10/2018 | 174.40p | 175.80p | 170.00p | 170.80p | 35741 |
01/10/2018 | 173.40p | 179.00p | 171.20p | 175.80p | 135902 |
28/09/2018 | 171.60p | 175.00p | 170.00p | 170.00p | 60682 |
27/09/2018 | 172.80p | 174.20p | 168.60p | 171.20p | 65506 |
26/09/2018 | 171.80p | 175.00p | 169.20p | 175.00p | 117872 |
25/09/2018 | 173.40p | 174.80p | 168.40p | 168.40p | 69250 |
24/09/2018 | 168.60p | 174.20p | 168.60p | 172.00p | 52255 |
21/09/2018 | 174.80p | 174.80p | 167.80p | 170.20p | 219162 |
20/09/2018 | 172.60p | 172.60p | 169.20p | 172.00p | 104305 |
19/09/2018 | 182.60p | 182.60p | 175.40p | 176.40p | 255761 |
18/09/2018 | 178.40p | 183.60p | 175.80p | 183.60p | 128564 |
17/09/2018 | 176.00p | 182.60p | 170.80p | 182.60p | 48172 |
14/09/2018 | 177.20p | 178.00p | 172.00p | 172.00p | 53560 |
13/09/2018 | 171.80p | 176.60p | 171.80p | 176.60p | 81527 |
12/09/2018 | 174.00p | 176.00p | 170.00p | 176.00p | 111365 |
11/09/2018 | 171.00p | 173.40p | 170.40p | 173.40p | 40110 |
10/09/2018 | 173.40p | 173.80p | 169.40p | 173.80p | 93718 |
07/09/2018 | 169.80p | 174.60p | 169.80p | 174.60p | 126178 |
06/09/2018 | 170.60p | 173.00p | 169.97p | 170.80p | 103451 |
05/09/2018 | 169.80p | 171.73p | 169.80p | 171.40p | 7755149 |
04/09/2018 | 172.80p | 172.80p | 168.20p | 169.80p | 95287 |
03/09/2018 | 177.00p | 177.00p | 166.20p | 170.80p | 131691 |
31/08/2018 | 173.40p | 175.20p | 171.40p | 172.80p | 72537 |
30/08/2018 | 173.40p | 173.40p | 168.40p | 172.00p | 76896 |
29/08/2018 | 175.20p | 178.05p | 168.00p | 170.00p | 112887 |
28/08/2018 | 165.60p | 177.20p | 165.60p | 175.00p | 198942 |
24/08/2018 | 168.40p | 170.49p | 167.00p | 167.00p | 115694 |
23/08/2018 | 168.80p | 172.40p | 167.20p | 168.80p | 55526 |
22/08/2018 | 176.00p | 176.00p | 166.05p | 167.80p | 135441 |
21/08/2018 | 164.60p | 175.75p | 164.60p | 174.80p | 138501 |
20/08/2018 | 162.00p | 167.00p | 162.00p | 164.00p | 351733 |
17/08/2018 | 169.40p | 169.80p | 163.40p | 164.20p | 345355 |
16/08/2018 | 172.60p | 174.80p | 163.25p | 171.00p | 413726 |
15/08/2018 | 183.40p | 186.44p | 175.44p | 176.00p | 152194 |
14/08/2018 | 185.60p | 188.40p | 183.40p | 183.40p | 84396 |
13/08/2018 | 184.40p | 187.74p | 184.40p | 187.40p | 56450 |
10/08/2018 | 179.80p | 189.00p | 179.60p | 186.80p | 95508 |
09/08/2018 | 175.80p | 180.00p | 175.40p | 178.80p | 177683 |
08/08/2018 | 185.40p | 187.00p | 174.60p | 178.00p | 117216 |
07/08/2018 | 179.20p | 182.00p | 174.50p | 181.20p | 69265 |
06/08/2018 | 184.40p | 186.00p | 175.34p | 179.00p | 163127 |
03/08/2018 | 182.40p | 185.20p | 180.00p | 180.20p | 64237 |
02/08/2018 | 190.80p | 190.80p | 181.20p | 181.60p | 77382 |
01/08/2018 | 179.60p | 187.60p | 176.00p | 187.60p | 65383 |
31/07/2018 | 188.60p | 188.60p | 177.20p | 181.60p | 111335 |
30/07/2018 | 187.40p | 187.40p | 183.65p | 185.80p | 27486 |
27/07/2018 | 181.00p | 189.00p | 181.00p | 189.00p | 69424 |
26/07/2018 | 186.60p | 186.60p | 180.60p | 184.40p | 53615 |
25/07/2018 | 185.80p | 185.80p | 182.60p | 183.60p | 231875 |
24/07/2018 | 184.00p | 184.40p | 181.80p | 182.80p | 1968785 |
23/07/2018 | 180.40p | 183.60p | 179.57p | 183.00p | 25136 |
20/07/2018 | 183.80p | 184.56p | 179.40p | 183.00p | 95143 |
19/07/2018 | 180.00p | 184.00p | 176.40p | 184.00p | 82627 |
18/07/2018 | 180.00p | 184.20p | 175.80p | 175.80p | 56178 |
17/07/2018 | 186.60p | 190.80p | 182.20p | 183.60p | 54196 |
16/07/2018 | 177.60p | 185.60p | 177.60p | 185.60p | 73577 |
13/07/2018 | 179.40p | 180.60p | 174.28p | 176.40p | 27092 |
12/07/2018 | 182.60p | 183.80p | 177.40p | 178.00p | 73559 |
11/07/2018 | 189.00p | 189.00p | 183.00p | 183.00p | 92163 |
10/07/2018 | 190.20p | 190.20p | 187.20p | 187.20p | 40701 |
09/07/2018 | 184.80p | 189.80p | 183.60p | 187.80p | 73816 |
06/07/2018 | 187.20p | 188.00p | 185.00p | 188.00p | 185804 |
05/07/2018 | 194.40p | 194.51p | 183.00p | 185.00p | 159390 |
04/07/2018 | 184.00p | 194.00p | 183.80p | 194.00p | 56931 |
03/07/2018 | 191.80p | 193.22p | 185.00p | 188.20p | 104238 |
02/07/2018 | 190.00p | 194.00p | 189.40p | 190.20p | 63330 |
29/06/2018 | 187.20p | 195.40p | 186.40p | 191.40p | 111129 |
28/06/2018 | 185.80p | 187.60p | 182.20p | 183.20p | 60774 |
27/06/2018 | 182.20p | 187.00p | 181.60p | 187.00p | 86980 |
26/06/2018 | 185.40p | 186.20p | 180.60p | 184.60p | 145851 |
25/06/2018 | 193.60p | 193.60p | 186.60p | 187.20p | 71920 |
22/06/2018 | 186.60p | 194.80p | 186.60p | 193.00p | 721767 |
21/06/2018 | 192.20p | 192.20p | 188.40p | 189.00p | 271108 |
20/06/2018 | 190.40p | 192.00p | 187.00p | 188.60p | 298904 |
19/06/2018 | 190.60p | 191.40p | 187.20p | 188.40p | 140273 |
18/06/2018 | 183.00p | 190.20p | 183.00p | 189.00p | 175947 |
15/06/2018 | 190.00p | 190.00p | 187.00p | 187.40p | 756956 |
14/06/2018 | 190.00p | 190.00p | 188.40p | 190.00p | 142653 |
13/06/2018 | 187.20p | 189.50p | 186.80p | 188.20p | 137548 |
12/06/2018 | 187.60p | 188.00p | 186.08p | 187.40p | 189472 |
11/06/2018 | 181.40p | 187.00p | 181.40p | 187.00p | 499133 |
08/06/2018 | 182.20p | 186.80p | 182.20p | 185.80p | 163688 |
07/06/2018 | 180.80p | 186.60p | 180.34p | 186.60p | 263742 |
06/06/2018 | 185.40p | 189.40p | 182.60p | 185.00p | 433415 |
05/06/2018 | 190.40p | 190.40p | 184.90p | 187.20p | 115057 |
04/06/2018 | 186.80p | 189.70p | 182.60p | 188.00p | 227646 |
01/06/2018 | 183.20p | 187.80p | 183.20p | 187.00p | 320574 |
31/05/2018 | 183.00p | 186.80p | 180.80p | 186.80p | 2871895 |
30/05/2018 | 175.80p | 186.60p | 174.60p | 181.00p | 801643 |
29/05/2018 | 177.80p | 179.40p | 166.40p | 179.40p | 302541 |
25/05/2018 | 177.80p | 177.80p | 173.00p | 174.80p | 493911 |
24/05/2018 | 172.00p | 177.80p | 171.49p | 175.40p | 1358700 |
23/05/2018 | 169.80p | 174.60p | 167.20p | 171.40p | 740710 |
22/05/2018 | 158.00p | 169.80p | 155.13p | 169.80p | 866588 |
21/05/2018 | 165.40p | 165.40p | 155.00p | 155.00p | 396916 |
18/05/2018 | 171.00p | 171.00p | 161.20p | 161.60p | 578207 |
17/05/2018 | 165.40p | 171.60p | 158.80p | 169.80p | 385078 |
16/05/2018 | 170.20p | 170.20p | 163.80p | 164.40p | 283064 |
15/05/2018 | 169.40p | 170.78p | 165.00p | 167.80p | 468082 |
14/05/2018 | 174.00p | 174.96p | 168.40p | 170.40p | 281447 |
11/05/2018 | 176.00p | 176.00p | 172.06p | 175.00p | 81810 |
10/05/2018 | 175.00p | 175.40p | 172.80p | 174.40p | 53987 |
09/05/2018 | 172.40p | 176.20p | 172.00p | 174.00p | 178591 |
08/05/2018 | 172.20p | 176.19p | 171.80p | 172.20p | 137859 |
04/05/2018 | 172.20p | 175.00p | 171.20p | 172.40p | 125528 |
03/05/2018 | 170.40p | 174.40p | 170.00p | 172.40p | 101259 |
02/05/2018 | 174.60p | 175.00p | 171.40p | 172.80p | 102574 |
01/05/2018 | 172.20p | 174.93p | 172.20p | 174.00p | 65399 |
30/04/2018 | 174.20p | 176.35p | 173.55p | 175.00p | 237903 |
27/04/2018 | 167.40p | 177.00p | 167.40p | 174.60p | 193332 |
26/04/2018 | 173.60p | 175.00p | 168.00p | 169.40p | 181930 |
25/04/2018 | 170.40p | 172.78p | 170.00p | 170.00p | 92852 |
24/04/2018 | 170.40p | 173.95p | 170.40p | 173.00p | 236051 |
23/04/2018 | 173.20p | 175.08p | 170.00p | 173.60p | 191015 |
20/04/2018 | 176.80p | 176.80p | 172.20p | 173.00p | 274823 |
19/04/2018 | 175.00p | 175.20p | 172.40p | 174.80p | 165979 |
18/04/2018 | 173.80p | 175.00p | 171.82p | 172.80p | 246444 |
17/04/2018 | 173.40p | 174.80p | 170.00p | 172.00p | 168968 |
16/04/2018 | 172.00p | 175.66p | 170.00p | 175.00p | 214269 |
13/04/2018 | 173.80p | 176.80p | 171.80p | 173.20p | 201559 |
12/04/2018 | 176.00p | 178.44p | 173.20p | 175.20p | 145652 |
11/04/2018 | 177.40p | 179.60p | 173.60p | 175.80p | 94782 |
10/04/2018 | 174.40p | 179.20p | 171.80p | 177.40p | 112724 |
09/04/2018 | 174.80p | 176.69p | 169.60p | 172.40p | 444483 |
06/04/2018 | 177.00p | 181.00p | 173.40p | 173.40p | 426589 |
05/04/2018 | 180.20p | 187.92p | 176.21p | 180.00p | 738128 |
04/04/2018 | 211.50p | 214.00p | 203.00p | 213.50p | 128463 |
03/04/2018 | 211.00p | 212.00p | 202.75p | 207.00p | 175832 |
29/03/2018 | 214.50p | 214.50p | 206.50p | 206.50p | 61774 |
28/03/2018 | 209.00p | 216.00p | 208.00p | 209.50p | 57148 |
27/03/2018 | 210.00p | 211.50p | 208.00p | 209.50p | 23132 |
26/03/2018 | 207.50p | 209.00p | 207.50p | 208.00p | 16481 |
23/03/2018 | 206.00p | 215.17p | 198.80p | 211.00p | 81465 |
22/03/2018 | 218.50p | 219.50p | 207.00p | 207.00p | 62191 |
21/03/2018 | 215.50p | 218.00p | 213.00p | 214.50p | 172931 |
20/03/2018 | 211.50p | 218.50p | 211.50p | 214.00p | 52738 |
19/03/2018 | 213.00p | 219.50p | 213.00p | 216.50p | 49313 |
16/03/2018 | 216.50p | 218.50p | 213.19p | 218.00p | 167617 |
15/03/2018 | 217.00p | 218.00p | 212.50p | 216.00p | 76769 |
14/03/2018 | 215.00p | 218.00p | 214.00p | 215.00p | 140086 |
13/03/2018 | 219.50p | 219.50p | 216.00p | 216.50p | 131776 |
12/03/2018 | 219.50p | 220.00p | 217.50p | 220.00p | 52419 |
09/03/2018 | 217.50p | 218.50p | 217.00p | 218.00p | 109947 |
08/03/2018 | 216.50p | 218.00p | 212.50p | 215.50p | 80492 |
07/03/2018 | 222.00p | 222.00p | 210.50p | 218.00p | 173810 |
06/03/2018 | 225.50p | 225.50p | 218.00p | 224.50p | 54898 |
05/03/2018 | 222.50p | 223.50p | 219.80p | 222.00p | 69251 |
02/03/2018 | 222.00p | 228.00p | 222.00p | 223.00p | 60229 |
01/03/2018 | 225.00p | 225.00p | 219.92p | 223.00p | 97160 |
28/02/2018 | 230.50p | 230.50p | 220.00p | 220.00p | 146108 |
27/02/2018 | 225.00p | 226.00p | 223.50p | 226.00p | 19519 |
26/02/2018 | 229.00p | 230.50p | 222.00p | 225.50p | 14888 |
23/02/2018 | 225.00p | 226.15p | 223.00p | 224.00p | 29555 |
22/02/2018 | 223.50p | 228.00p | 221.00p | 222.50p | 44807 |
21/02/2018 | 230.50p | 233.00p | 218.50p | 222.50p | 43007 |
20/02/2018 | 228.50p | 229.50p | 226.50p | 228.00p | 16144 |
19/02/2018 | 226.00p | 233.00p | 225.50p | 227.00p | 60921 |
16/02/2018 | 234.50p | 234.50p | 226.50p | 231.50p | 24745 |
15/02/2018 | 226.50p | 240.00p | 226.50p | 234.00p | 38182 |
14/02/2018 | 229.50p | 232.50p | 226.50p | 230.00p | 58855 |
13/02/2018 | 225.50p | 230.50p | 225.38p | 230.00p | 104566 |
12/02/2018 | 228.50p | 229.00p | 226.00p | 226.50p | 53781 |
09/02/2018 | 222.00p | 229.50p | 220.50p | 223.50p | 54831 |
08/02/2018 | 226.00p | 229.50p | 223.50p | 224.00p | 23365 |
07/02/2018 | 230.00p | 230.22p | 222.00p | 227.50p | 28211 |
06/02/2018 | 228.00p | 232.50p | 219.50p | 222.00p | 70556 |
05/02/2018 | 226.00p | 231.50p | 225.00p | 227.50p | 59335 |
*Close Price adjusted for both dividends and splits