Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 110.48p | 111.00p | 109.50p | 111.00p | 154333 |
18/01/2018 | 109.50p | 111.00p | 109.50p | 111.00p | 44283 |
17/01/2018 | 108.75p | 110.75p | 108.75p | 110.75p | 5080 |
16/01/2018 | 110.50p | 111.28p | 109.00p | 110.75p | 53119 |
15/01/2018 | 111.50p | 112.00p | 108.71p | 111.00p | 124099 |
12/01/2018 | 110.00p | 110.50p | 107.00p | 110.00p | 125464 |
11/01/2018 | 107.00p | 110.00p | 106.94p | 108.75p | 41287 |
10/01/2018 | 107.00p | 108.02p | 106.50p | 107.00p | 150375 |
09/01/2018 | 108.00p | 108.70p | 106.50p | 108.50p | 43827 |
08/01/2018 | 107.52p | 109.00p | 107.44p | 109.00p | 56195 |
05/01/2018 | 107.55p | 107.75p | 106.50p | 107.75p | 51298 |
04/01/2018 | 107.50p | 107.90p | 106.50p | 107.25p | 40555 |
03/01/2018 | 107.80p | 107.80p | 107.50p | 107.50p | 22630 |
02/01/2018 | 106.50p | 108.25p | 106.50p | 108.25p | 16632 |
29/12/2017 | 106.50p | 108.00p | 106.50p | 108.00p | 17046 |
28/12/2017 | 109.75p | 109.75p | 107.01p | 109.75p | 13289 |
27/12/2017 | 110.50p | 110.50p | 106.75p | 107.00p | 35896 |
22/12/2017 | 107.00p | 108.95p | 106.50p | 108.38p | 23391 |
21/12/2017 | 108.00p | 108.38p | 106.86p | 108.38p | 75465 |
20/12/2017 | 111.75p | 111.75p | 108.00p | 109.50p | 18509 |
19/12/2017 | 108.00p | 111.00p | 108.00p | 111.00p | 14886 |
18/12/2017 | 107.00p | 109.50p | 107.00p | 109.50p | 16161 |
15/12/2017 | 107.25p | 108.75p | 106.00p | 106.00p | 89597 |
14/12/2017 | 106.50p | 108.00p | 106.50p | 107.88p | 34209 |
13/12/2017 | 106.75p | 107.50p | 106.50p | 107.50p | 50064 |
12/12/2017 | 107.25p | 108.00p | 106.50p | 107.75p | 44969 |
11/12/2017 | 108.25p | 111.00p | 107.00p | 107.25p | 93337 |
08/12/2017 | 108.75p | 110.25p | 107.40p | 109.00p | 147801 |
07/12/2017 | 113.25p | 113.75p | 108.50p | 110.50p | 66088 |
06/12/2017 | 115.25p | 115.25p | 113.00p | 114.75p | 88637 |
05/12/2017 | 115.00p | 115.80p | 113.89p | 115.00p | 14708 |
04/12/2017 | 117.50p | 117.50p | 115.00p | 115.63p | 14683 |
01/12/2017 | 116.75p | 116.75p | 113.00p | 115.37p | 26873 |
30/11/2017 | 115.00p | 117.50p | 114.25p | 117.50p | 17863 |
29/11/2017 | 115.25p | 116.25p | 115.05p | 116.25p | 24309 |
28/11/2017 | 115.34p | 117.23p | 115.34p | 116.25p | 18694 |
27/11/2017 | 115.00p | 117.25p | 115.00p | 116.13p | 31930 |
24/11/2017 | 117.03p | 117.25p | 116.26p | 116.38p | 29827 |
23/11/2017 | 115.75p | 117.25p | 115.75p | 116.62p | 41291 |
22/11/2017 | 117.25p | 117.50p | 116.13p | 116.13p | 23296 |
21/11/2017 | 116.41p | 117.25p | 115.50p | 116.62p | 24346 |
20/11/2017 | 115.30p | 117.25p | 115.30p | 116.25p | 91966 |
17/11/2017 | 115.00p | 116.75p | 115.26p | 115.75p | 38645 |
16/11/2017 | 115.00p | 116.25p | 114.68p | 115.25p | 51800 |
15/11/2017 | 115.00p | 116.09p | 115.00p | 115.00p | 37698 |
14/11/2017 | 113.00p | 116.50p | 114.10p | 115.50p | 91507 |
13/11/2017 | 113.00p | 116.56p | 113.00p | 115.00p | 81606 |
10/11/2017 | 113.75p | 116.87p | 113.50p | 113.50p | 38833 |
09/11/2017 | 116.00p | 116.78p | 113.00p | 113.00p | 205906 |
08/11/2017 | 113.00p | 116.00p | 113.33p | 114.50p | 125694 |
07/11/2017 | 113.00p | 115.49p | 113.25p | 114.75p | 128425 |
06/11/2017 | 113.00p | 115.25p | 113.00p | 113.00p | 46197 |
03/11/2017 | 113.00p | 114.54p | 113.25p | 114.25p | 71097 |
02/11/2017 | 113.00p | 115.25p | 113.00p | 113.75p | 221370 |
01/11/2017 | 113.25p | 115.25p | 113.00p | 114.50p | 125621 |
31/10/2017 | 113.00p | 114.75p | 113.00p | 114.00p | 45538 |
30/10/2017 | 112.50p | 113.50p | 112.25p | 113.50p | 29079 |
27/10/2017 | 113.50p | 113.75p | 112.42p | 113.25p | 86189 |
26/10/2017 | 112.25p | 113.75p | 112.19p | 112.25p | 109663 |
25/10/2017 | 113.00p | 113.16p | 112.00p | 112.00p | 65776 |
24/10/2017 | 111.25p | 112.17p | 111.25p | 111.87p | 108790 |
23/10/2017 | 110.50p | 112.75p | 110.50p | 111.63p | 101557 |
20/10/2017 | 112.50p | 112.50p | 110.50p | 110.50p | 46771 |
19/10/2017 | 111.75p | 112.00p | 110.00p | 110.50p | 95615 |
18/10/2017 | 109.00p | 112.75p | 110.08p | 111.37p | 36618 |
17/10/2017 | 109.00p | 111.50p | 109.00p | 110.75p | 75552 |
16/10/2017 | 110.00p | 112.50p | 110.00p | 112.25p | 104086 |
13/10/2017 | 110.00p | 111.37p | 110.00p | 111.37p | 43503 |
12/10/2017 | 110.50p | 111.63p | 111.37p | 111.63p | 81408 |
11/10/2017 | 110.50p | 111.37p | 111.00p | 111.37p | 12762 |
10/10/2017 | 110.50p | 111.00p | 110.50p | 111.00p | 2001 |
09/10/2017 | 111.50p | 111.50p | 109.00p | 109.00p | 34170 |
06/10/2017 | 109.00p | 110.00p | 109.00p | 110.00p | 1001 |
05/10/2017 | 109.00p | 110.50p | 109.00p | 109.00p | 12665 |
04/10/2017 | 111.50p | 111.50p | 108.50p | 108.75p | 12527 |
03/10/2017 | 110.00p | 110.25p | 109.25p | 109.25p | 46123 |
02/10/2017 | 110.00p | 110.25p | 110.00p | 110.25p | 4445 |
29/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 236 |
28/09/2017 | 108.50p | 108.50p | 107.25p | 107.88p | 6810 |
27/09/2017 | 107.75p | 110.00p | 107.00p | 110.00p | 64296 |
26/09/2017 | 107.50p | 108.88p | 106.00p | 108.88p | 59244 |
25/09/2017 | 107.50p | 109.50p | 106.00p | 106.00p | 7857 |
22/09/2017 | 107.50p | 109.00p | 107.00p | 109.00p | 12592 |
21/09/2017 | 112.00p | 112.00p | 107.50p | 107.50p | 37622 |
20/09/2017 | 109.00p | 111.50p | 109.00p | 111.00p | 5044 |
19/09/2017 | 109.00p | 113.00p | 108.50p | 110.75p | 55624 |
18/09/2017 | 110.00p | 113.50p | 109.00p | 111.37p | 12435 |
15/09/2017 | 110.75p | 112.50p | 108.50p | 110.00p | 55431 |
14/09/2017 | 116.75p | 116.75p | 110.25p | 113.25p | 20606 |
13/09/2017 | 116.75p | 116.75p | 112.25p | 114.37p | 26365 |
12/09/2017 | 117.00p | 117.00p | 112.25p | 114.13p | 13054 |
11/09/2017 | 115.25p | 117.00p | 114.00p | 115.63p | 9657 |
08/09/2017 | 114.50p | 117.00p | 114.00p | 117.00p | 13345 |
07/09/2017 | 116.50p | 116.75p | 114.25p | 116.50p | 13884 |
06/09/2017 | 114.50p | 116.00p | 113.25p | 114.37p | 41803 |
05/09/2017 | 113.00p | 113.00p | 111.75p | 112.25p | 14029 |
04/09/2017 | 113.00p | 114.75p | 113.00p | 113.87p | 1286 |
01/09/2017 | 115.75p | 115.75p | 114.37p | 114.37p | 72819 |
31/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 1754 |
30/08/2017 | 114.75p | 115.00p | 114.25p | 115.00p | 6782 |
29/08/2017 | 116.75p | 116.75p | 114.63p | 114.63p | 8943 |
25/08/2017 | 113.25p | 115.00p | 113.25p | 115.00p | 197 |
24/08/2017 | 113.25p | 116.75p | 113.25p | 115.88p | 10902 |
23/08/2017 | 114.25p | 115.25p | 114.25p | 115.00p | 12929 |
22/08/2017 | 116.00p | 116.25p | 115.25p | 115.25p | 56000 |
21/08/2017 | 115.25p | 115.25p | 114.13p | 114.13p | 8700 |
18/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2588 |
17/08/2017 | 114.00p | 114.63p | 114.00p | 114.63p | 7912 |
16/08/2017 | 115.25p | 115.25p | 115.13p | 115.13p | 59516 |
15/08/2017 | 116.50p | 116.50p | 115.00p | 115.00p | 4435 |
14/08/2017 | 113.50p | 116.75p | 113.50p | 113.50p | 3515 |
11/08/2017 | 113.75p | 116.75p | 113.50p | 116.75p | 1734 |
10/08/2017 | 113.00p | 114.63p | 113.00p | 114.63p | 1399 |
09/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 626 |
08/08/2017 | 112.50p | 114.37p | 112.50p | 114.37p | 2 |
07/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 87 |
04/08/2017 | 112.75p | 114.13p | 112.00p | 114.13p | 35915 |
03/08/2017 | 112.50p | 115.50p | 112.50p | 113.75p | 15785 |
02/08/2017 | 115.50p | 115.50p | 112.75p | 114.13p | 46328 |
01/08/2017 | 117.25p | 117.38p | 115.50p | 117.38p | 29069 |
31/07/2017 | 118.25p | 119.75p | 117.00p | 119.75p | 39989 |
28/07/2017 | 120.25p | 120.50p | 117.50p | 119.00p | 14370 |
27/07/2017 | 118.25p | 118.25p | 118.25p | 118.25p | 1755 |
26/07/2017 | 120.75p | 120.75p | 118.25p | 118.25p | 8520 |
25/07/2017 | 119.75p | 120.75p | 118.25p | 119.62p | 30349 |
24/07/2017 | 119.50p | 123.00p | 119.50p | 123.00p | 22555 |
21/07/2017 | 119.50p | 121.38p | 119.50p | 121.38p | 10496 |
20/07/2017 | 119.50p | 120.00p | 119.50p | 119.50p | 5290 |
19/07/2017 | 123.25p | 123.25p | 121.00p | 121.00p | 200 |
18/07/2017 | 119.50p | 121.75p | 119.50p | 119.50p | 2775 |
17/07/2017 | 121.75p | 122.00p | 121.50p | 121.50p | 3940 |
14/07/2017 | 122.00p | 120.25p | 120.25p | 120.25p | 64053 |
13/07/2017 | 122.00p | 122.00p | 120.25p | 120.25p | 64856 |
12/07/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 147 |
11/07/2017 | 119.25p | 121.75p | 119.00p | 120.25p | 80756 |
10/07/2017 | 121.00p | 121.00p | 120.75p | 120.75p | 30010 |
07/07/2017 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
06/07/2017 | 120.75p | 121.00p | 120.75p | 121.00p | 4725 |
05/07/2017 | 119.00p | 120.75p | 119.00p | 120.75p | 7837 |
04/07/2017 | 118.00p | 121.00p | 117.25p | 119.50p | 19849 |
03/07/2017 | 115.75p | 120.00p | 115.75p | 120.00p | 72235 |
30/06/2017 | 117.00p | 118.50p | 116.25p | 118.50p | 4763 |
29/06/2017 | 114.25p | 118.50p | 114.25p | 117.75p | 17951 |
28/06/2017 | 113.50p | 117.00p | 113.50p | 114.00p | 3419 |
27/06/2017 | 116.00p | 116.13p | 114.13p | 114.13p | 26950 |
26/06/2017 | 116.00p | 117.50p | 115.75p | 116.13p | 10100 |
23/06/2017 | 114.00p | 116.00p | 113.00p | 116.00p | 7171 |
22/06/2017 | 114.00p | 114.00p | 113.00p | 113.00p | 13309 |
21/06/2017 | 114.25p | 114.25p | 114.25p | 114.25p | 842 |
20/06/2017 | 111.25p | 112.50p | 110.75p | 111.00p | 46393 |
19/06/2017 | 114.50p | 114.50p | 112.50p | 112.87p | 91154 |
16/06/2017 | 113.75p | 115.50p | 113.40p | 115.50p | 81752 |
15/06/2017 | 114.75p | 115.15p | 112.75p | 114.00p | 107518 |
14/06/2017 | 113.50p | 114.75p | 113.50p | 113.50p | 72756 |
13/06/2017 | 113.25p | 114.50p | 113.25p | 113.87p | 99607 |
12/06/2017 | 113.00p | 113.50p | 112.50p | 113.25p | 120570 |
09/06/2017 | 112.50p | 112.50p | 111.53p | 112.13p | 39446 |
08/06/2017 | 111.75p | 112.44p | 110.75p | 112.00p | 99775 |
07/06/2017 | 111.00p | 113.00p | 110.47p | 113.00p | 88474 |
06/06/2017 | 110.50p | 111.81p | 108.00p | 109.75p | 55325 |
05/06/2017 | 110.50p | 111.93p | 110.50p | 110.50p | 40164 |
02/06/2017 | 111.75p | 112.00p | 111.03p | 111.75p | 95805 |
01/06/2017 | 108.00p | 110.75p | 108.00p | 110.00p | 89699 |
31/05/2017 | 108.00p | 109.75p | 108.00p | 109.75p | 130485 |
30/05/2017 | 110.50p | 112.25p | 108.00p | 108.00p | 187669 |
26/05/2017 | 110.50p | 112.50p | 108.51p | 111.50p | 138820 |
25/05/2017 | 108.50p | 109.94p | 108.50p | 109.50p | 14550 |
24/05/2017 | 108.70p | 110.50p | 108.70p | 109.50p | 67149 |
23/05/2017 | 108.75p | 108.76p | 106.97p | 108.25p | 70141 |
22/05/2017 | 108.12p | 108.75p | 108.12p | 108.50p | 132495 |
19/05/2017 | 108.12p | 108.38p | 106.50p | 107.38p | 28261 |
18/05/2017 | 108.00p | 108.50p | 106.00p | 106.00p | 148952 |
17/05/2017 | 108.00p | 109.76p | 108.00p | 109.00p | 52952 |
16/05/2017 | 109.75p | 109.75p | 108.25p | 108.25p | 64137 |
15/05/2017 | 107.63p | 109.56p | 107.63p | 108.75p | 45066 |
12/05/2017 | 107.00p | 109.75p | 107.00p | 108.12p | 43592 |
11/05/2017 | 106.25p | 108.50p | 106.25p | 107.25p | 72104 |
10/05/2017 | 106.00p | 107.73p | 105.81p | 107.50p | 84375 |
09/05/2017 | 106.44p | 106.95p | 105.58p | 106.12p | 13362 |
08/05/2017 | 106.75p | 106.76p | 105.41p | 106.12p | 16735 |
05/05/2017 | 105.00p | 106.50p | 104.63p | 106.00p | 102189 |
04/05/2017 | 104.00p | 107.00p | 104.00p | 104.00p | 111478 |
03/05/2017 | 105.00p | 106.71p | 104.00p | 104.00p | 59037 |
02/05/2017 | 105.00p | 107.75p | 104.29p | 107.75p | 65949 |
28/04/2017 | 104.75p | 105.60p | 104.00p | 104.00p | 98910 |
27/04/2017 | 104.50p | 105.95p | 104.50p | 104.50p | 89190 |
26/04/2017 | 105.75p | 106.26p | 104.50p | 105.62p | 168425 |
25/04/2017 | 105.42p | 106.68p | 104.25p | 106.00p | 99656 |
24/04/2017 | 104.00p | 108.76p | 104.00p | 104.00p | 56535 |
21/04/2017 | 104.25p | 107.75p | 104.00p | 106.00p | 88361 |
20/04/2017 | 107.50p | 108.16p | 104.25p | 104.25p | 90656 |
19/04/2017 | 104.25p | 109.16p | 104.25p | 104.50p | 90307 |
18/04/2017 | 108.75p | 108.75p | 105.36p | 106.62p | 128235 |
13/04/2017 | 108.00p | 109.24p | 106.53p | 106.62p | 85227 |
12/04/2017 | 109.75p | 110.00p | 106.29p | 110.00p | 53041 |
11/04/2017 | 108.75p | 109.62p | 105.84p | 107.50p | 56199 |
10/04/2017 | 109.00p | 110.00p | 105.00p | 107.62p | 105860 |
07/04/2017 | 107.00p | 107.74p | 104.82p | 106.50p | 105871 |
06/04/2017 | 107.00p | 107.57p | 104.75p | 105.00p | 77712 |
05/04/2017 | 108.00p | 108.29p | 104.75p | 105.00p | 93242 |
*Close Price adjusted for both dividends and splits