Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 127.50p | 129.50p | 127.50p | 129.00p | 7870 |
30/10/2018 | 132.00p | 132.00p | 127.50p | 129.00p | 118608 |
29/10/2018 | 123.50p | 127.00p | 123.50p | 124.50p | 38761 |
26/10/2018 | 119.50p | 124.00p | 119.50p | 122.00p | 29018 |
25/10/2018 | 122.50p | 123.00p | 116.50p | 122.25p | 96183 |
24/10/2018 | 121.50p | 123.00p | 118.00p | 123.00p | 124010 |
23/10/2018 | 133.00p | 133.00p | 121.00p | 123.00p | 52159 |
22/10/2018 | 133.00p | 134.25p | 133.00p | 134.25p | 1000 |
19/10/2018 | 134.50p | 134.75p | 134.50p | 134.50p | 2227 |
18/10/2018 | 134.50p | 135.25p | 134.50p | 135.25p | 1184 |
17/10/2018 | 136.50p | 136.50p | 135.25p | 135.25p | 3000 |
16/10/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 76 |
15/10/2018 | 139.50p | 139.50p | 137.50p | 138.00p | 18542 |
12/10/2018 | 138.00p | 137.25p | 137.25p | 137.25p | 0 |
11/10/2018 | 138.00p | 139.50p | 136.50p | 137.25p | 12436 |
10/10/2018 | 142.00p | 144.50p | 141.00p | 143.25p | 3764 |
09/10/2018 | 143.25p | 143.25p | 141.25p | 141.25p | 1500 |
08/10/2018 | 141.00p | 141.00p | 140.00p | 140.50p | 2800 |
05/10/2018 | 143.00p | 143.00p | 140.50p | 141.00p | 67582 |
04/10/2018 | 141.63p | 142.50p | 141.63p | 142.50p | 637 |
03/10/2018 | 145.50p | 148.50p | 142.25p | 142.25p | 17302 |
02/10/2018 | 144.50p | 147.50p | 144.50p | 146.00p | 145302 |
01/10/2018 | 143.00p | 145.00p | 140.50p | 145.00p | 167931 |
28/09/2018 | 136.50p | 140.85p | 136.50p | 139.00p | 20643 |
27/09/2018 | 139.50p | 139.50p | 139.00p | 139.00p | 1430 |
26/09/2018 | 137.00p | 140.00p | 136.50p | 138.00p | 19525 |
25/09/2018 | 133.00p | 137.00p | 132.95p | 135.25p | 12020 |
24/09/2018 | 131.50p | 132.75p | 131.25p | 132.75p | 50000 |
21/09/2018 | 131.50p | 133.00p | 131.25p | 131.25p | 17081 |
20/09/2018 | 130.00p | 132.00p | 130.00p | 130.25p | 27995 |
19/09/2018 | 130.00p | 131.50p | 130.00p | 131.00p | 2505 |
18/09/2018 | 131.50p | 132.00p | 130.00p | 130.00p | 4685 |
17/09/2018 | 129.13p | 130.00p | 129.13p | 130.00p | 1389 |
14/09/2018 | 128.60p | 129.50p | 128.60p | 129.50p | 783 |
13/09/2018 | 133.00p | 133.00p | 128.50p | 131.00p | 87467 |
12/09/2018 | 133.50p | 135.00p | 130.73p | 133.00p | 32114 |
11/09/2018 | 133.50p | 136.00p | 133.50p | 133.50p | 38459 |
10/09/2018 | 131.00p | 135.00p | 131.00p | 133.00p | 53521 |
07/09/2018 | 133.00p | 133.50p | 132.25p | 132.25p | 62679 |
06/09/2018 | 133.50p | 134.25p | 128.50p | 130.50p | 67500 |
05/09/2018 | 135.50p | 138.70p | 135.00p | 135.00p | 23440 |
04/09/2018 | 137.00p | 139.00p | 135.50p | 137.75p | 37766 |
03/09/2018 | 136.31p | 137.75p | 136.31p | 137.75p | 15000 |
31/08/2018 | 139.00p | 139.00p | 138.75p | 138.75p | 732 |
30/08/2018 | 135.50p | 140.00p | 135.00p | 138.00p | 183079 |
29/08/2018 | 137.50p | 137.50p | 134.50p | 135.75p | 55911 |
28/08/2018 | 138.00p | 138.50p | 137.50p | 138.50p | 18029 |
24/08/2018 | 139.50p | 139.50p | 138.50p | 138.50p | 4528 |
23/08/2018 | 140.00p | 140.00p | 137.00p | 138.50p | 83216 |
22/08/2018 | 143.00p | 143.00p | 141.50p | 141.50p | 3524 |
21/08/2018 | 149.00p | 149.00p | 143.50p | 143.50p | 13634 |
20/08/2018 | 148.00p | 147.00p | 146.50p | 147.00p | 0 |
17/08/2018 | 148.00p | 150.90p | 146.50p | 146.50p | 3568 |
16/08/2018 | 150.00p | 151.00p | 149.00p | 149.00p | 8259 |
15/08/2018 | 154.00p | 154.50p | 149.75p | 149.75p | 11543 |
14/08/2018 | 155.00p | 158.50p | 154.50p | 154.50p | 27079 |
13/08/2018 | 145.00p | 160.00p | 145.00p | 155.00p | 43567 |
10/08/2018 | 149.42p | 149.42p | 147.25p | 147.25p | 7007 |
09/08/2018 | 148.50p | 148.50p | 147.00p | 148.50p | 5614 |
08/08/2018 | 146.50p | 147.00p | 144.47p | 145.75p | 13127 |
07/08/2018 | 147.00p | 147.25p | 145.50p | 147.25p | 15677 |
06/08/2018 | 145.00p | 149.50p | 145.00p | 149.50p | 5615 |
03/08/2018 | 146.00p | 146.50p | 143.50p | 146.50p | 9191 |
02/08/2018 | 144.50p | 147.50p | 144.50p | 146.25p | 18164 |
01/08/2018 | 145.00p | 150.00p | 144.50p | 144.50p | 19087 |
31/07/2018 | 150.00p | 150.00p | 145.69p | 148.50p | 47012 |
30/07/2018 | 144.00p | 150.50p | 144.00p | 150.50p | 22151 |
27/07/2018 | 145.50p | 147.00p | 145.40p | 146.00p | 46081 |
26/07/2018 | 142.00p | 145.00p | 141.53p | 144.50p | 89952 |
25/07/2018 | 142.00p | 142.00p | 141.00p | 141.00p | 58686 |
24/07/2018 | 142.00p | 142.00p | 140.34p | 141.25p | 4524 |
23/07/2018 | 140.00p | 142.00p | 140.00p | 142.00p | 12219 |
20/07/2018 | 141.50p | 142.00p | 140.00p | 142.00p | 147245 |
19/07/2018 | 140.00p | 140.75p | 140.00p | 140.75p | 60000 |
18/07/2018 | 141.00p | 140.50p | 140.25p | 140.50p | 0 |
17/07/2018 | 141.00p | 141.50p | 139.90p | 140.25p | 67471 |
16/07/2018 | 141.00p | 141.50p | 140.00p | 141.00p | 629334 |
13/07/2018 | 142.00p | 142.00p | 138.50p | 141.50p | 244528 |
12/07/2018 | 141.00p | 142.00p | 140.00p | 141.00p | 29127 |
11/07/2018 | 141.50p | 141.00p | 140.75p | 141.00p | 0 |
10/07/2018 | 141.50p | 141.96p | 140.30p | 140.75p | 104527 |
09/07/2018 | 140.00p | 141.00p | 139.00p | 141.00p | 140665 |
06/07/2018 | 139.00p | 141.00p | 138.50p | 139.75p | 11676 |
05/07/2018 | 141.00p | 141.00p | 139.75p | 139.75p | 2485 |
04/07/2018 | 140.10p | 140.50p | 138.45p | 139.75p | 13475 |
03/07/2018 | 138.50p | 141.00p | 136.00p | 139.00p | 44297 |
02/07/2018 | 135.00p | 139.00p | 135.00p | 136.00p | 67566 |
29/06/2018 | 138.02p | 138.25p | 138.02p | 138.25p | 2110 |
28/06/2018 | 138.00p | 139.50p | 134.50p | 138.00p | 80566 |
27/06/2018 | 141.00p | 141.00p | 138.50p | 138.50p | 69028 |
26/06/2018 | 140.00p | 141.00p | 138.65p | 140.00p | 21178 |
25/06/2018 | 140.00p | 140.00p | 138.02p | 139.25p | 18106 |
22/06/2018 | 141.00p | 142.00p | 139.70p | 140.75p | 404241 |
21/06/2018 | 142.00p | 142.00p | 138.50p | 141.50p | 84986 |
20/06/2018 | 141.50p | 142.00p | 141.50p | 141.75p | 18506 |
19/06/2018 | 139.00p | 141.50p | 137.50p | 140.25p | 115002 |
18/06/2018 | 139.00p | 139.00p | 138.50p | 139.00p | 9425 |
15/06/2018 | 140.50p | 142.00p | 140.50p | 141.75p | 21025 |
14/06/2018 | 142.50p | 142.50p | 138.00p | 138.00p | 388717 |
13/06/2018 | 142.00p | 144.00p | 142.00p | 142.50p | 208743 |
12/06/2018 | 142.00p | 142.00p | 140.00p | 141.00p | 73817 |
11/06/2018 | 142.50p | 143.00p | 142.00p | 142.00p | 4835 |
08/06/2018 | 144.50p | 145.00p | 143.75p | 143.75p | 1860 |
07/06/2018 | 144.50p | 145.00p | 144.25p | 144.75p | 58312 |
06/06/2018 | 142.50p | 144.00p | 142.00p | 143.25p | 5559 |
05/06/2018 | 143.10p | 143.75p | 143.10p | 143.75p | 1300 |
04/06/2018 | 143.00p | 145.00p | 143.00p | 145.00p | 102841 |
01/06/2018 | 136.50p | 143.00p | 136.50p | 143.00p | 174334 |
31/05/2018 | 143.00p | 144.50p | 136.50p | 136.50p | 49432 |
30/05/2018 | 144.00p | 144.50p | 142.00p | 143.00p | 4569 |
29/05/2018 | 145.00p | 145.00p | 143.00p | 144.00p | 191995 |
25/05/2018 | 145.00p | 145.00p | 144.00p | 144.00p | 3448 |
24/05/2018 | 143.50p | 145.43p | 143.50p | 145.00p | 15555 |
23/05/2018 | 145.50p | 145.75p | 143.90p | 145.50p | 18000 |
22/05/2018 | 145.00p | 145.50p | 145.00p | 145.50p | 33806 |
21/05/2018 | 143.00p | 145.50p | 143.00p | 145.50p | 11805 |
18/05/2018 | 145.00p | 146.00p | 144.50p | 144.75p | 86698 |
17/05/2018 | 145.50p | 146.46p | 144.00p | 145.00p | 50596 |
16/05/2018 | 145.00p | 145.50p | 144.70p | 145.50p | 45992 |
15/05/2018 | 148.50p | 148.50p | 142.00p | 143.00p | 15974 |
14/05/2018 | 147.00p | 149.00p | 146.00p | 148.00p | 36394 |
11/05/2018 | 149.00p | 150.00p | 146.50p | 147.25p | 66321 |
10/05/2018 | 149.00p | 149.47p | 148.00p | 149.00p | 71259 |
09/05/2018 | 150.00p | 150.00p | 146.50p | 148.25p | 90150 |
08/05/2018 | 144.50p | 151.07p | 142.00p | 149.00p | 98177 |
04/05/2018 | 142.00p | 143.00p | 139.00p | 141.00p | 91217 |
03/05/2018 | 139.50p | 141.50p | 139.50p | 140.75p | 17244 |
02/05/2018 | 140.00p | 142.00p | 138.00p | 142.00p | 452698 |
01/05/2018 | 140.00p | 143.50p | 139.43p | 140.00p | 69728 |
30/04/2018 | 142.00p | 147.00p | 140.00p | 140.00p | 127005 |
27/04/2018 | 141.00p | 142.50p | 140.00p | 142.00p | 90783 |
26/04/2018 | 139.50p | 142.00p | 139.00p | 141.00p | 73729 |
25/04/2018 | 140.50p | 142.50p | 140.00p | 140.00p | 29705 |
24/04/2018 | 140.00p | 143.00p | 140.00p | 141.75p | 62390 |
23/04/2018 | 143.50p | 144.00p | 140.50p | 140.50p | 16598 |
20/04/2018 | 142.50p | 142.69p | 142.00p | 142.00p | 37086 |
19/04/2018 | 142.00p | 144.00p | 140.00p | 140.00p | 25260 |
18/04/2018 | 147.00p | 149.00p | 140.50p | 140.50p | 102418 |
17/04/2018 | 150.00p | 150.57p | 147.00p | 147.25p | 56937 |
16/04/2018 | 139.00p | 150.00p | 139.00p | 150.00p | 85866 |
13/04/2018 | 136.00p | 141.00p | 134.50p | 139.00p | 123539 |
12/04/2018 | 133.00p | 135.50p | 132.35p | 133.00p | 42295 |
11/04/2018 | 132.00p | 132.75p | 132.75p | 132.75p | 0 |
10/04/2018 | 132.00p | 135.50p | 131.00p | 132.75p | 31079 |
09/04/2018 | 133.50p | 135.00p | 132.00p | 133.75p | 11756 |
06/04/2018 | 133.50p | 135.50p | 131.50p | 132.75p | 267550 |
05/04/2018 | 133.50p | 133.56p | 131.20p | 132.75p | 25719 |
04/04/2018 | 136.00p | 136.50p | 131.00p | 131.00p | 25506 |
03/04/2018 | 132.50p | 138.00p | 132.50p | 136.25p | 34052 |
29/03/2018 | 126.50p | 133.00p | 126.00p | 132.00p | 86917 |
28/03/2018 | 133.50p | 135.75p | 126.00p | 128.50p | 42809 |
27/03/2018 | 145.00p | 145.00p | 130.50p | 135.25p | 121550 |
26/03/2018 | 144.00p | 144.85p | 139.95p | 142.50p | 37873 |
23/03/2018 | 142.00p | 143.50p | 141.50p | 141.50p | 54015 |
22/03/2018 | 143.50p | 144.00p | 140.00p | 143.00p | 24243 |
21/03/2018 | 144.00p | 145.50p | 140.50p | 140.50p | 41331 |
20/03/2018 | 145.00p | 145.00p | 143.50p | 143.50p | 20018 |
19/03/2018 | 144.50p | 147.00p | 144.00p | 144.50p | 25286 |
16/03/2018 | 149.00p | 149.00p | 145.00p | 145.50p | 38579 |
15/03/2018 | 151.50p | 154.50p | 149.00p | 150.00p | 308402 |
14/03/2018 | 154.00p | 155.63p | 152.75p | 153.00p | 43261 |
13/03/2018 | 151.00p | 155.50p | 150.48p | 154.00p | 66914 |
12/03/2018 | 149.00p | 151.00p | 147.73p | 151.00p | 23952 |
09/03/2018 | 148.50p | 148.85p | 148.50p | 148.50p | 40407 |
08/03/2018 | 147.00p | 149.00p | 148.50p | 148.50p | 0 |
07/03/2018 | 147.00p | 149.00p | 146.12p | 149.00p | 31193 |
06/03/2018 | 142.50p | 147.50p | 142.50p | 144.50p | 54523 |
05/03/2018 | 130.00p | 146.00p | 128.93p | 141.00p | 191561 |
02/03/2018 | 127.50p | 130.00p | 127.00p | 128.00p | 141173 |
01/03/2018 | 125.50p | 128.50p | 125.50p | 127.00p | 87248 |
28/02/2018 | 124.50p | 133.50p | 123.00p | 127.50p | 304100 |
27/02/2018 | 120.00p | 120.50p | 120.00p | 120.00p | 8479 |
26/02/2018 | 122.00p | 123.50p | 120.75p | 120.75p | 7122 |
23/02/2018 | 124.00p | 124.00p | 123.00p | 123.25p | 5011 |
22/02/2018 | 122.26p | 123.25p | 123.25p | 123.25p | 0 |
21/02/2018 | 122.26p | 123.25p | 122.26p | 123.25p | 1210 |
20/02/2018 | 122.50p | 125.00p | 122.50p | 123.25p | 3905 |
19/02/2018 | 123.00p | 125.00p | 123.00p | 123.75p | 21660 |
16/02/2018 | 122.00p | 125.00p | 122.00p | 122.50p | 37261 |
15/02/2018 | 118.00p | 122.13p | 118.00p | 120.00p | 42331 |
14/02/2018 | 119.00p | 122.00p | 119.00p | 122.00p | 17890 |
13/02/2018 | 123.00p | 123.00p | 118.00p | 118.00p | 47109 |
12/02/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 649 |
09/02/2018 | 125.50p | 125.50p | 123.83p | 125.50p | 623 |
08/02/2018 | 123.00p | 126.50p | 122.00p | 126.50p | 24450 |
07/02/2018 | 123.00p | 123.00p | 120.21p | 123.00p | 18809 |
06/02/2018 | 119.50p | 123.50p | 115.50p | 123.50p | 72377 |
05/02/2018 | 122.00p | 123.00p | 121.26p | 121.50p | 64980 |
02/02/2018 | 122.50p | 125.50p | 122.50p | 125.50p | 15553 |
01/02/2018 | 124.00p | 126.00p | 123.35p | 126.00p | 13567 |
31/01/2018 | 124.00p | 126.00p | 122.50p | 126.00p | 158282 |
30/01/2018 | 123.00p | 126.00p | 122.50p | 126.00p | 83763 |
29/01/2018 | 124.00p | 126.00p | 124.00p | 126.00p | 21727 |
26/01/2018 | 122.50p | 124.00p | 121.50p | 124.00p | 89161 |
25/01/2018 | 122.50p | 125.00p | 122.39p | 125.00p | 53900 |
24/01/2018 | 119.00p | 122.00p | 119.00p | 122.00p | 31548 |
23/01/2018 | 117.50p | 120.00p | 116.00p | 118.00p | 128195 |
22/01/2018 | 119.50p | 119.50p | 116.00p | 116.00p | 15868 |
19/01/2018 | 119.00p | 120.00p | 117.50p | 119.00p | 33996 |
18/01/2018 | 121.00p | 119.75p | 119.50p | 119.50p | 0 |
*Close Price adjusted for both dividends and splits