Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 210.00p | 210.50p | 208.50p | 210.50p | 143264 |
16/11/2018 | 210.00p | 211.98p | 208.00p | 211.50p | 18010 |
15/11/2018 | 210.00p | 213.00p | 210.00p | 213.00p | 47587 |
14/11/2018 | 209.00p | 213.00p | 209.00p | 210.00p | 37177 |
13/11/2018 | 208.00p | 212.00p | 208.00p | 212.00p | 60382 |
12/11/2018 | 210.00p | 211.50p | 208.00p | 208.00p | 52020 |
09/11/2018 | 210.00p | 212.00p | 208.00p | 212.00p | 113762 |
08/11/2018 | 211.00p | 212.13p | 211.00p | 211.00p | 9001 |
07/11/2018 | 211.00p | 212.17p | 210.00p | 210.00p | 21870 |
06/11/2018 | 210.00p | 213.00p | 208.00p | 210.00p | 108467 |
05/11/2018 | 211.00p | 213.00p | 209.00p | 211.50p | 25103 |
02/11/2018 | 213.00p | 214.00p | 210.00p | 214.00p | 13903 |
01/11/2018 | 213.00p | 214.00p | 207.00p | 210.00p | 26704 |
31/10/2018 | 208.00p | 210.00p | 206.00p | 209.00p | 221815 |
30/10/2018 | 205.00p | 208.00p | 202.98p | 208.00p | 74752 |
29/10/2018 | 203.00p | 203.51p | 202.00p | 202.00p | 12743 |
26/10/2018 | 203.00p | 205.01p | 202.00p | 202.00p | 186969 |
25/10/2018 | 205.00p | 205.47p | 204.00p | 205.00p | 36890 |
24/10/2018 | 207.00p | 208.13p | 205.00p | 205.00p | 46695 |
23/10/2018 | 207.00p | 210.02p | 205.18p | 208.00p | 103802 |
22/10/2018 | 210.00p | 211.00p | 210.00p | 210.00p | 14475 |
19/10/2018 | 212.00p | 213.00p | 208.00p | 213.00p | 37701 |
18/10/2018 | 211.00p | 211.60p | 208.00p | 210.00p | 99606 |
17/10/2018 | 215.00p | 220.00p | 211.00p | 211.50p | 96067 |
16/10/2018 | 219.00p | 219.00p | 214.00p | 218.00p | 29068 |
15/10/2018 | 217.00p | 219.00p | 215.00p | 217.00p | 19676 |
12/10/2018 | 218.00p | 220.00p | 217.00p | 217.00p | 77474 |
11/10/2018 | 219.00p | 220.00p | 215.00p | 215.00p | 46946 |
10/10/2018 | 223.00p | 223.00p | 219.44p | 221.00p | 27117 |
09/10/2018 | 226.00p | 227.05p | 221.00p | 222.00p | 255748 |
08/10/2018 | 227.56p | 227.56p | 225.60p | 226.50p | 4816 |
05/10/2018 | 228.55p | 228.55p | 227.05p | 228.50p | 12583 |
04/10/2018 | 227.00p | 229.55p | 227.00p | 227.00p | 4741 |
03/10/2018 | 232.00p | 233.00p | 228.00p | 232.00p | 11976 |
02/10/2018 | 227.00p | 229.80p | 226.00p | 228.00p | 90370 |
01/10/2018 | 232.00p | 232.00p | 227.00p | 232.00p | 11019 |
28/09/2018 | 232.00p | 232.00p | 226.00p | 227.00p | 41489 |
27/09/2018 | 229.00p | 229.00p | 226.00p | 229.00p | 27538 |
26/09/2018 | 230.00p | 230.00p | 226.00p | 227.00p | 79422 |
25/09/2018 | 230.00p | 230.00p | 226.00p | 226.00p | 8753 |
24/09/2018 | 230.00p | 230.50p | 226.00p | 230.50p | 42399 |
21/09/2018 | 230.00p | 230.00p | 228.56p | 230.00p | 18414 |
20/09/2018 | 226.00p | 228.00p | 226.00p | 227.00p | 35576 |
19/09/2018 | 226.00p | 229.00p | 226.00p | 229.00p | 22275 |
18/09/2018 | 229.00p | 230.50p | 226.50p | 230.00p | 85069 |
17/09/2018 | 228.00p | 229.50p | 226.08p | 229.50p | 16987 |
14/09/2018 | 227.00p | 228.00p | 224.93p | 228.00p | 47437 |
13/09/2018 | 225.00p | 227.10p | 224.00p | 227.00p | 79707 |
12/09/2018 | 226.00p | 227.00p | 224.00p | 225.00p | 18561 |
11/09/2018 | 227.00p | 228.00p | 225.00p | 228.00p | 73501 |
10/09/2018 | 225.00p | 230.00p | 222.90p | 229.50p | 45199 |
07/09/2018 | 224.00p | 229.00p | 223.00p | 229.00p | 33319 |
06/09/2018 | 223.00p | 227.00p | 223.00p | 227.00p | 31189 |
05/09/2018 | 220.00p | 227.00p | 220.00p | 227.00p | 73347 |
04/09/2018 | 221.00p | 227.00p | 220.00p | 227.00p | 27964 |
03/09/2018 | 225.00p | 225.00p | 220.40p | 224.00p | 45754 |
31/08/2018 | 220.00p | 223.00p | 217.44p | 223.00p | 68698 |
30/08/2018 | 221.00p | 222.00p | 215.00p | 222.00p | 41344 |
29/08/2018 | 218.00p | 219.00p | 215.00p | 219.00p | 59477 |
28/08/2018 | 218.00p | 218.30p | 215.00p | 215.00p | 83297 |
24/08/2018 | 217.00p | 218.50p | 217.00p | 218.00p | 18479 |
23/08/2018 | 217.00p | 219.00p | 215.00p | 219.00p | 33082 |
22/08/2018 | 219.00p | 219.00p | 214.05p | 218.00p | 104136 |
21/08/2018 | 215.00p | 217.13p | 214.00p | 214.50p | 66402 |
20/08/2018 | 218.00p | 219.00p | 214.00p | 217.00p | 620661 |
17/08/2018 | 215.00p | 218.50p | 214.84p | 218.50p | 70698 |
16/08/2018 | 214.00p | 217.60p | 214.00p | 214.00p | 46675 |
15/08/2018 | 215.00p | 219.88p | 214.29p | 215.00p | 44090 |
14/08/2018 | 215.00p | 218.50p | 214.00p | 218.50p | 38514 |
13/08/2018 | 219.00p | 219.50p | 215.00p | 219.50p | 38473 |
10/08/2018 | 215.00p | 218.00p | 215.00p | 218.00p | 33412 |
09/08/2018 | 215.00p | 217.13p | 215.00p | 216.50p | 18516 |
08/08/2018 | 215.00p | 217.00p | 214.00p | 215.00p | 178632 |
07/08/2018 | 215.00p | 216.50p | 214.00p | 215.00p | 357013 |
06/08/2018 | 216.00p | 218.00p | 214.00p | 218.00p | 68841 |
03/08/2018 | 217.00p | 217.00p | 214.00p | 216.00p | 45741 |
02/08/2018 | 214.00p | 217.00p | 212.00p | 217.00p | 45904 |
01/08/2018 | 218.00p | 218.00p | 214.00p | 218.00p | 34250 |
31/07/2018 | 215.00p | 219.00p | 214.00p | 219.00p | 69944 |
30/07/2018 | 216.00p | 216.32p | 214.00p | 215.50p | 60932 |
27/07/2018 | 215.00p | 217.50p | 214.00p | 217.50p | 64215 |
26/07/2018 | 214.00p | 215.50p | 214.00p | 215.50p | 168155 |
25/07/2018 | 215.00p | 215.00p | 214.00p | 214.50p | 122115 |
24/07/2018 | 216.00p | 216.05p | 215.00p | 216.00p | 24555 |
23/07/2018 | 217.30p | 221.19p | 216.67p | 218.50p | 78956 |
20/07/2018 | 218.00p | 221.70p | 218.00p | 218.00p | 5995 |
19/07/2018 | 218.00p | 219.50p | 218.00p | 218.00p | 7885 |
18/07/2018 | 221.00p | 221.00p | 218.00p | 220.50p | 27206 |
17/07/2018 | 218.00p | 220.25p | 218.00p | 218.00p | 4204 |
16/07/2018 | 216.51p | 219.50p | 216.29p | 219.50p | 185455 |
13/07/2018 | 218.00p | 219.50p | 218.00p | 219.50p | 7178 |
12/07/2018 | 218.00p | 219.49p | 216.30p | 218.50p | 51236 |
11/07/2018 | 218.00p | 218.00p | 214.00p | 218.00p | 18960 |
10/07/2018 | 219.75p | 219.75p | 216.86p | 219.00p | 20167 |
09/07/2018 | 215.00p | 220.45p | 215.00p | 218.50p | 33348 |
06/07/2018 | 219.00p | 220.00p | 217.08p | 218.00p | 24380 |
05/07/2018 | 217.07p | 220.00p | 217.07p | 219.00p | 19777 |
04/07/2018 | 219.00p | 221.00p | 217.20p | 221.00p | 47763 |
03/07/2018 | 218.00p | 220.00p | 216.20p | 218.00p | 7006 |
02/07/2018 | 216.00p | 221.50p | 216.00p | 221.50p | 26718 |
29/06/2018 | 220.00p | 221.85p | 218.48p | 220.00p | 234423 |
28/06/2018 | 220.00p | 222.23p | 218.41p | 222.00p | 55647 |
27/06/2018 | 219.00p | 222.00p | 216.69p | 222.00p | 42691 |
26/06/2018 | 216.00p | 218.00p | 215.00p | 218.00p | 73899 |
25/06/2018 | 219.00p | 221.00p | 216.00p | 218.00p | 69849 |
22/06/2018 | 221.00p | 222.68p | 221.00p | 221.00p | 27608 |
21/06/2018 | 221.00p | 223.00p | 221.00p | 221.00p | 19909 |
20/06/2018 | 223.80p | 223.96p | 220.80p | 222.00p | 38816 |
19/06/2018 | 222.00p | 225.00p | 220.22p | 225.00p | 79463 |
18/06/2018 | 222.00p | 225.00p | 219.00p | 224.00p | 84381 |
15/06/2018 | 226.00p | 226.00p | 218.00p | 218.00p | 117337 |
14/06/2018 | 222.00p | 226.00p | 222.00p | 225.00p | 28792 |
13/06/2018 | 223.00p | 227.00p | 221.00p | 226.00p | 63770 |
12/06/2018 | 222.00p | 226.00p | 222.00p | 224.00p | 46203 |
11/06/2018 | 224.00p | 226.00p | 220.00p | 224.00p | 62318 |
08/06/2018 | 222.00p | 226.50p | 220.00p | 226.50p | 84727 |
07/06/2018 | 221.00p | 226.00p | 219.00p | 226.00p | 46493 |
06/06/2018 | 220.00p | 225.00p | 219.00p | 225.00p | 43426 |
05/06/2018 | 219.00p | 223.50p | 218.00p | 223.50p | 67080 |
04/06/2018 | 221.00p | 224.50p | 219.00p | 224.50p | 112325 |
01/06/2018 | 219.00p | 224.00p | 219.00p | 224.00p | 22328 |
31/05/2018 | 218.00p | 221.00p | 218.00p | 221.00p | 47990 |
30/05/2018 | 220.00p | 221.96p | 219.20p | 221.00p | 34125 |
29/05/2018 | 223.00p | 223.00p | 219.67p | 223.00p | 51713 |
25/05/2018 | 222.00p | 223.00p | 220.67p | 223.00p | 61959 |
24/05/2018 | 221.00p | 221.96p | 220.00p | 220.00p | 16475 |
23/05/2018 | 222.00p | 223.00p | 219.00p | 222.00p | 49339 |
22/05/2018 | 226.00p | 226.00p | 222.04p | 223.50p | 62321 |
21/05/2018 | 222.00p | 226.00p | 222.00p | 226.00p | 22528 |
18/05/2018 | 224.00p | 225.00p | 219.25p | 225.00p | 50042 |
17/05/2018 | 220.00p | 224.00p | 219.00p | 222.00p | 177824 |
16/05/2018 | 220.00p | 222.04p | 219.00p | 222.00p | 63299 |
15/05/2018 | 219.27p | 221.50p | 219.27p | 221.50p | 6663 |
14/05/2018 | 221.00p | 223.00p | 219.00p | 222.00p | 109588 |
11/05/2018 | 223.00p | 224.65p | 221.00p | 222.50p | 75196 |
10/05/2018 | 222.00p | 225.00p | 221.49p | 223.50p | 46855 |
09/05/2018 | 222.00p | 224.97p | 220.83p | 222.00p | 29853 |
08/05/2018 | 223.00p | 224.00p | 221.00p | 224.00p | 18843 |
04/05/2018 | 220.00p | 226.00p | 220.00p | 226.00p | 29217 |
03/05/2018 | 221.00p | 221.80p | 220.00p | 220.50p | 27997 |
02/05/2018 | 221.00p | 222.00p | 218.44p | 222.00p | 44386 |
01/05/2018 | 218.96p | 221.10p | 218.68p | 221.00p | 41387 |
30/04/2018 | 221.00p | 223.94p | 218.96p | 221.00p | 150531 |
27/04/2018 | 219.00p | 220.50p | 217.25p | 220.50p | 16263 |
26/04/2018 | 219.00p | 223.00p | 219.00p | 221.00p | 87617 |
25/04/2018 | 222.00p | 223.40p | 219.86p | 222.50p | 20561 |
24/04/2018 | 221.00p | 225.00p | 221.00p | 222.50p | 25194 |
23/04/2018 | 221.00p | 222.50p | 220.03p | 221.00p | 102844 |
20/04/2018 | 221.00p | 224.50p | 220.51p | 221.00p | 37120 |
19/04/2018 | 221.00p | 222.67p | 220.00p | 222.00p | 128540 |
18/04/2018 | 222.00p | 225.00p | 220.00p | 221.50p | 57789 |
17/04/2018 | 225.00p | 225.00p | 219.49p | 222.50p | 80520 |
16/04/2018 | 222.00p | 223.44p | 219.48p | 222.00p | 19666 |
13/04/2018 | 219.00p | 223.16p | 219.00p | 222.00p | 36850 |
12/04/2018 | 222.00p | 223.00p | 219.24p | 222.50p | 257151 |
11/04/2018 | 222.00p | 223.50p | 219.24p | 222.00p | 47480 |
10/04/2018 | 222.40p | 222.50p | 220.07p | 222.50p | 11296 |
09/04/2018 | 222.00p | 224.50p | 220.08p | 222.00p | 31155 |
06/04/2018 | 222.00p | 223.52p | 221.00p | 221.00p | 587659 |
05/04/2018 | 222.00p | 223.89p | 221.00p | 221.00p | 9212 |
04/04/2018 | 224.00p | 224.00p | 221.00p | 221.00p | 106483 |
03/04/2018 | 223.00p | 227.00p | 222.00p | 227.00p | 82926 |
29/03/2018 | 225.00p | 226.67p | 223.05p | 225.00p | 52970 |
28/03/2018 | 229.00p | 229.00p | 223.00p | 224.00p | 31539 |
27/03/2018 | 224.00p | 229.00p | 223.00p | 228.50p | 33881 |
26/03/2018 | 226.00p | 226.00p | 222.04p | 226.00p | 49745 |
23/03/2018 | 226.00p | 227.00p | 222.33p | 227.00p | 48808 |
22/03/2018 | 224.00p | 227.56p | 224.00p | 224.00p | 21887 |
21/03/2018 | 230.00p | 230.00p | 224.00p | 224.00p | 278673 |
20/03/2018 | 224.00p | 226.90p | 224.00p | 224.00p | 18598 |
19/03/2018 | 226.00p | 229.00p | 224.00p | 224.00p | 23829 |
16/03/2018 | 231.00p | 231.00p | 226.03p | 231.00p | 7063 |
15/03/2018 | 228.00p | 229.30p | 226.00p | 226.00p | 46035 |
14/03/2018 | 228.00p | 228.60p | 227.00p | 227.00p | 13679 |
13/03/2018 | 228.00p | 232.00p | 228.00p | 232.00p | 12724 |
12/03/2018 | 230.25p | 230.25p | 228.33p | 230.00p | 9301 |
09/03/2018 | 230.00p | 230.56p | 228.33p | 228.50p | 235034 |
08/03/2018 | 226.00p | 231.00p | 226.00p | 227.00p | 155731 |
07/03/2018 | 225.00p | 229.00p | 225.00p | 228.00p | 122365 |
06/03/2018 | 229.00p | 229.00p | 226.00p | 229.00p | 32493 |
05/03/2018 | 225.00p | 227.00p | 224.61p | 227.00p | 50082 |
02/03/2018 | 224.00p | 225.44p | 224.00p | 224.00p | 125349 |
01/03/2018 | 225.00p | 228.00p | 225.00p | 228.00p | 389520 |
28/02/2018 | 228.00p | 228.09p | 226.00p | 227.00p | 27704 |
27/02/2018 | 230.00p | 230.00p | 228.50p | 230.00p | 235663 |
26/02/2018 | 228.00p | 231.00p | 228.00p | 229.50p | 56491 |
23/02/2018 | 227.15p | 228.50p | 227.15p | 228.50p | 2210 |
22/02/2018 | 228.00p | 229.45p | 227.75p | 228.00p | 1003982 |
21/02/2018 | 228.00p | 230.50p | 227.00p | 230.50p | 1034814 |
20/02/2018 | 229.00p | 231.33p | 228.00p | 228.00p | 18494 |
19/02/2018 | 230.00p | 233.00p | 229.00p | 232.50p | 33239 |
16/02/2018 | 232.00p | 233.00p | 229.00p | 233.00p | 12745 |
15/02/2018 | 228.00p | 230.85p | 228.00p | 230.00p | 21757 |
14/02/2018 | 227.00p | 230.33p | 225.00p | 229.00p | 50630 |
13/02/2018 | 231.00p | 231.00p | 227.00p | 228.00p | 6114 |
12/02/2018 | 229.00p | 230.00p | 226.45p | 229.50p | 67459 |
09/02/2018 | 228.00p | 228.68p | 225.15p | 228.00p | 53848 |
08/02/2018 | 226.00p | 228.00p | 224.50p | 228.00p | 35370 |
07/02/2018 | 225.00p | 227.25p | 223.20p | 225.00p | 37441 |
06/02/2018 | 225.00p | 226.00p | 221.00p | 225.00p | 44331 |
*Close Price adjusted for both dividends and splits