Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 110.54p | 110.83p | 109.48p | 109.67p | 993757 |
23/10/2018 | 108.80p | 109.96p | 108.32p | 109.38p | 1823410 |
22/10/2018 | 108.80p | 110.15p | 108.13p | 110.06p | 1998670 |
19/10/2018 | 107.55p | 110.15p | 106.30p | 108.42p | 2003446 |
18/10/2018 | 112.85p | 112.85p | 108.03p | 108.32p | 622676 |
17/10/2018 | 111.11p | 113.71p | 110.25p | 110.25p | 1210721 |
16/10/2018 | 111.69p | 113.81p | 110.63p | 113.23p | 1223364 |
15/10/2018 | 111.69p | 112.27p | 109.96p | 110.83p | 1727001 |
12/10/2018 | 112.27p | 112.94p | 111.69p | 112.66p | 1638752 |
11/10/2018 | 111.60p | 112.27p | 110.06p | 111.40p | 2234367 |
10/10/2018 | 112.27p | 113.43p | 111.79p | 113.14p | 1798816 |
09/10/2018 | 112.56p | 115.64p | 112.37p | 112.75p | 1346092 |
08/10/2018 | 116.80p | 116.80p | 112.66p | 113.04p | 894043 |
05/10/2018 | 117.76p | 117.85p | 115.26p | 115.26p | 1025867 |
04/10/2018 | 119.49p | 120.72p | 117.85p | 117.85p | 935644 |
03/10/2018 | 119.88p | 122.09p | 119.88p | 121.03p | 1078148 |
02/10/2018 | 124.69p | 124.69p | 121.03p | 121.03p | 708407 |
01/10/2018 | 122.57p | 124.40p | 122.19p | 123.73p | 1596156 |
28/09/2018 | 123.15p | 123.92p | 120.94p | 122.09p | 4488989 |
27/09/2018 | 126.62p | 126.62p | 122.19p | 124.21p | 1369766 |
26/09/2018 | 125.65p | 126.52p | 124.69p | 126.14p | 1515194 |
25/09/2018 | 119.78p | 125.94p | 119.68p | 125.65p | 2416773 |
24/09/2018 | 116.70p | 120.94p | 116.70p | 119.40p | 3203274 |
21/09/2018 | 115.74p | 120.17p | 111.11p | 117.85p | 6336288 |
20/09/2018 | 117.85p | 118.05p | 116.12p | 116.60p | 1693124 |
19/09/2018 | 120.94p | 120.94p | 116.49p | 117.66p | 2109733 |
18/09/2018 | 121.03p | 121.71p | 119.93p | 120.74p | 924227 |
17/09/2018 | 121.22p | 122.48p | 120.55p | 121.03p | 976229 |
14/09/2018 | 123.05p | 123.05p | 121.61p | 121.90p | 508350 |
13/09/2018 | 123.73p | 123.73p | 121.32p | 122.48p | 811391 |
12/09/2018 | 123.92p | 123.92p | 121.61p | 122.96p | 860280 |
11/09/2018 | 123.34p | 123.73p | 122.00p | 123.25p | 1180989 |
10/09/2018 | 121.42p | 123.34p | 120.26p | 123.34p | 770811 |
07/09/2018 | 120.94p | 122.67p | 119.97p | 120.84p | 1314839 |
06/09/2018 | 120.07p | 122.19p | 120.07p | 121.13p | 1250936 |
05/09/2018 | 124.69p | 124.69p | 121.32p | 121.51p | 509223 |
04/09/2018 | 125.94p | 126.33p | 122.00p | 122.86p | 915018 |
03/09/2018 | 126.71p | 126.71p | 123.54p | 124.02p | 774890 |
31/08/2018 | 125.46p | 126.71p | 124.02p | 125.17p | 1406062 |
30/08/2018 | 125.27p | 127.29p | 123.82p | 126.04p | 896450 |
29/08/2018 | 125.56p | 126.62p | 123.15p | 126.62p | 951534 |
28/08/2018 | 122.86p | 125.56p | 122.48p | 124.98p | 884319 |
24/08/2018 | 122.86p | 123.25p | 120.36p | 122.67p | 947606 |
23/08/2018 | 124.21p | 125.75p | 119.78p | 121.90p | 2268739 |
22/08/2018 | 122.57p | 127.00p | 121.90p | 126.23p | 1694927 |
21/08/2018 | 117.47p | 122.28p | 117.28p | 122.28p | 1359211 |
20/08/2018 | 116.12p | 118.05p | 116.12p | 117.57p | 746514 |
17/08/2018 | 115.54p | 116.41p | 114.25p | 115.83p | 878936 |
16/08/2018 | 115.54p | 117.08p | 114.39p | 116.31p | 787190 |
15/08/2018 | 119.68p | 119.68p | 114.97p | 115.54p | 942726 |
14/08/2018 | 119.11p | 119.97p | 117.18p | 118.05p | 885490 |
13/08/2018 | 119.49p | 119.49p | 116.31p | 116.31p | 712282 |
10/08/2018 | 116.70p | 117.66p | 115.64p | 116.99p | 1294903 |
09/08/2018 | 116.80p | 119.01p | 115.74p | 118.24p | 977371 |
08/08/2018 | 116.51p | 116.70p | 115.35p | 116.51p | 970013 |
07/08/2018 | 116.22p | 117.28p | 114.96p | 115.93p | 975398 |
06/08/2018 | 115.54p | 116.31p | 114.39p | 115.35p | 1370413 |
03/08/2018 | 115.54p | 116.89p | 114.77p | 115.54p | 966118 |
02/08/2018 | 114.48p | 115.64p | 114.10p | 115.26p | 1171155 |
01/08/2018 | 115.54p | 116.51p | 113.71p | 115.26p | 2101954 |
31/07/2018 | 117.85p | 118.63p | 115.64p | 116.89p | 1954063 |
30/07/2018 | 117.47p | 120.84p | 117.47p | 118.34p | 1278083 |
27/07/2018 | 118.24p | 119.97p | 118.24p | 119.97p | 864941 |
26/07/2018 | 118.53p | 119.59p | 118.24p | 118.72p | 644350 |
25/07/2018 | 118.53p | 119.68p | 118.33p | 118.63p | 1002205 |
24/07/2018 | 119.01p | 120.07p | 118.14p | 118.14p | 1118117 |
23/07/2018 | 120.55p | 122.00p | 118.72p | 118.91p | 764445 |
20/07/2018 | 118.72p | 121.32p | 118.72p | 121.03p | 835473 |
19/07/2018 | 122.19p | 122.77p | 119.11p | 119.40p | 947753 |
18/07/2018 | 121.80p | 122.08p | 119.78p | 121.90p | 1630859 |
17/07/2018 | 121.80p | 122.96p | 120.84p | 120.84p | 819535 |
16/07/2018 | 122.09p | 124.11p | 120.94p | 121.13p | 1449344 |
13/07/2018 | 120.84p | 122.00p | 119.97p | 121.32p | 1432232 |
12/07/2018 | 128.25p | 128.25p | 118.91p | 120.84p | 5298144 |
11/07/2018 | 127.10p | 128.06p | 126.33p | 127.00p | 920727 |
10/07/2018 | 126.42p | 129.70p | 126.23p | 128.06p | 1605782 |
09/07/2018 | 128.45p | 128.45p | 125.65p | 126.81p | 1438682 |
06/07/2018 | 133.45p | 133.45p | 126.91p | 128.06p | 2944877 |
05/07/2018 | 134.03p | 134.90p | 131.91p | 133.16p | 3234644 |
04/07/2018 | 130.76p | 133.93p | 130.76p | 133.93p | 1879850 |
03/07/2018 | 133.36p | 134.32p | 132.49p | 133.26p | 2087413 |
02/07/2018 | 133.45p | 134.13p | 132.88p | 133.45p | 2186302 |
29/06/2018 | 134.61p | 135.09p | 132.97p | 134.51p | 1754413 |
28/06/2018 | 131.05p | 134.51p | 131.05p | 133.93p | 1973704 |
27/06/2018 | 132.01p | 134.32p | 131.43p | 134.32p | 2367139 |
26/06/2018 | 130.95p | 132.68p | 128.45p | 132.20p | 2247742 |
25/06/2018 | 131.53p | 131.53p | 129.41p | 130.18p | 850574 |
22/06/2018 | 128.64p | 132.59p | 128.59p | 131.53p | 2304117 |
21/06/2018 | 129.60p | 132.30p | 128.16p | 128.35p | 1111351 |
20/06/2018 | 130.66p | 132.30p | 128.74p | 128.93p | 1514835 |
19/06/2018 | 129.99p | 131.33p | 128.54p | 129.79p | 988121 |
18/06/2018 | 131.43p | 131.53p | 130.08p | 130.76p | 629131 |
15/06/2018 | 131.91p | 134.61p | 131.24p | 131.24p | 1481300 |
14/06/2018 | 132.39p | 134.51p | 131.82p | 133.55p | 1804888 |
13/06/2018 | 136.63p | 136.73p | 132.71p | 133.36p | 1557659 |
12/06/2018 | 136.34p | 137.30p | 135.48p | 136.05p | 951684 |
11/06/2018 | 135.28p | 135.76p | 134.71p | 135.57p | 807358 |
08/06/2018 | 135.19p | 136.05p | 134.61p | 134.80p | 1183270 |
07/06/2018 | 135.76p | 137.02p | 134.51p | 135.48p | 5354306 |
06/06/2018 | 137.79p | 137.79p | 134.03p | 136.82p | 4960068 |
05/06/2018 | 134.22p | 135.67p | 133.65p | 134.80p | 1450547 |
04/06/2018 | 133.07p | 139.33p | 131.43p | 134.22p | 3524225 |
01/06/2018 | 129.70p | 131.14p | 126.33p | 129.41p | 3776499 |
31/05/2018 | 133.74p | 133.74p | 128.35p | 128.74p | 1905547 |
30/05/2018 | 129.31p | 132.01p | 129.31p | 132.01p | 1613842 |
29/05/2018 | 130.66p | 132.78p | 128.35p | 130.95p | 2380850 |
25/05/2018 | 131.33p | 132.68p | 130.85p | 132.49p | 1390920 |
24/05/2018 | 134.32p | 134.71p | 131.91p | 132.39p | 720912 |
23/05/2018 | 136.15p | 137.21p | 133.84p | 134.80p | 1581283 |
22/05/2018 | 134.22p | 137.50p | 134.22p | 136.63p | 1378450 |
21/05/2018 | 131.91p | 134.03p | 131.33p | 133.93p | 1171523 |
18/05/2018 | 132.97p | 133.45p | 131.43p | 131.91p | 1696080 |
17/05/2018 | 132.88p | 132.88p | 130.85p | 132.68p | 1317394 |
16/05/2018 | 132.59p | 134.71p | 131.24p | 131.82p | 1212460 |
15/05/2018 | 132.78p | 134.51p | 132.49p | 133.07p | 819077 |
14/05/2018 | 132.59p | 134.71p | 130.18p | 133.26p | 1888809 |
11/05/2018 | 132.39p | 133.55p | 131.33p | 132.88p | 1476121 |
10/05/2018 | 132.88p | 134.32p | 130.76p | 132.11p | 2263377 |
09/05/2018 | 139.33p | 139.33p | 134.13p | 135.57p | 1909802 |
08/05/2018 | 137.79p | 141.35p | 137.79p | 139.33p | 1810469 |
04/05/2018 | 138.85p | 140.48p | 137.59p | 138.17p | 882205 |
03/05/2018 | 138.17p | 139.42p | 136.15p | 139.33p | 901914 |
02/05/2018 | 139.13p | 141.64p | 138.56p | 139.42p | 1296330 |
01/05/2018 | 137.79p | 141.54p | 137.79p | 139.04p | 615739 |
30/04/2018 | 136.82p | 139.62p | 136.02p | 137.59p | 1090799 |
27/04/2018 | 136.44p | 138.36p | 134.22p | 136.92p | 1643347 |
26/04/2018 | 136.44p | 137.59p | 133.93p | 136.44p | 2233234 |
25/04/2018 | 135.86p | 137.30p | 134.03p | 136.63p | 1088928 |
24/04/2018 | 140.10p | 140.39p | 136.53p | 137.02p | 1229529 |
23/04/2018 | 140.48p | 140.96p | 138.56p | 140.00p | 1335902 |
20/04/2018 | 138.65p | 140.67p | 138.46p | 139.90p | 787342 |
19/04/2018 | 138.65p | 139.33p | 137.40p | 139.33p | 915545 |
18/04/2018 | 135.96p | 138.65p | 134.80p | 138.36p | 2588633 |
17/04/2018 | 135.76p | 136.75p | 133.16p | 135.57p | 1300687 |
16/04/2018 | 137.59p | 137.59p | 134.42p | 135.57p | 1463702 |
13/04/2018 | 137.02p | 138.56p | 136.15p | 137.79p | 1795922 |
12/04/2018 | 134.99p | 137.74p | 133.36p | 137.02p | 2356678 |
11/04/2018 | 134.42p | 135.76p | 132.01p | 133.74p | 4283488 |
10/04/2018 | 133.84p | 135.86p | 132.49p | 134.90p | 1217197 |
09/04/2018 | 135.09p | 135.22p | 132.59p | 133.65p | 2042936 |
06/04/2018 | 132.01p | 135.86p | 131.77p | 134.99p | 1125066 |
05/04/2018 | 132.68p | 133.65p | 131.33p | 133.07p | 1522189 |
04/04/2018 | 128.74p | 132.39p | 127.96p | 131.91p | 2381251 |
03/04/2018 | 129.02p | 131.91p | 126.62p | 129.31p | 2967989 |
29/03/2018 | 131.05p | 132.39p | 129.70p | 130.28p | 2121778 |
28/03/2018 | 127.77p | 130.08p | 125.75p | 127.96p | 1581677 |
27/03/2018 | 126.62p | 130.95p | 126.33p | 129.02p | 1962922 |
26/03/2018 | 127.96p | 128.64p | 124.88p | 125.46p | 1123852 |
23/03/2018 | 126.14p | 130.47p | 124.40p | 127.96p | 1899658 |
22/03/2018 | 128.35p | 129.70p | 126.46p | 127.10p | 1639440 |
21/03/2018 | 132.59p | 132.59p | 128.64p | 129.02p | 3601744 |
20/03/2018 | 130.95p | 134.03p | 129.02p | 132.88p | 2039023 |
19/03/2018 | 131.91p | 132.99p | 129.79p | 130.37p | 6348118 |
16/03/2018 | 132.30p | 132.30p | 130.08p | 131.53p | 6293333 |
15/03/2018 | 132.59p | 133.16p | 131.33p | 132.11p | 3918881 |
14/03/2018 | 130.95p | 135.48p | 130.37p | 132.30p | 3664162 |
13/03/2018 | 132.68p | 136.44p | 130.85p | 130.95p | 7689655 |
12/03/2018 | 131.91p | 133.84p | 124.93p | 132.39p | 7106731 |
09/03/2018 | 147.90p | 154.64p | 130.76p | 131.24p | 11882246 |
08/03/2018 | 140.29p | 144.72p | 140.19p | 144.24p | 1114402 |
07/03/2018 | 139.52p | 141.83p | 139.13p | 140.19p | 920019 |
06/03/2018 | 140.19p | 141.45p | 138.17p | 139.71p | 772222 |
05/03/2018 | 137.40p | 139.90p | 137.40p | 139.13p | 611914 |
02/03/2018 | 136.92p | 139.23p | 136.92p | 137.69p | 772676 |
01/03/2018 | 139.33p | 139.42p | 136.82p | 138.17p | 1275686 |
28/02/2018 | 141.16p | 141.54p | 138.36p | 139.62p | 1272255 |
27/02/2018 | 140.29p | 143.18p | 139.33p | 141.73p | 1869433 |
26/02/2018 | 139.13p | 142.50p | 138.71p | 139.62p | 1723542 |
23/02/2018 | 143.47p | 143.47p | 133.93p | 137.79p | 4686869 |
22/02/2018 | 146.07p | 146.07p | 142.60p | 144.43p | 1936678 |
21/02/2018 | 145.59p | 146.84p | 144.33p | 146.55p | 764810 |
20/02/2018 | 142.79p | 147.22p | 142.79p | 146.07p | 1142168 |
19/02/2018 | 141.35p | 145.30p | 139.71p | 142.12p | 1179324 |
16/02/2018 | 137.21p | 143.37p | 135.70p | 142.22p | 1638722 |
15/02/2018 | 140.48p | 140.77p | 134.61p | 136.15p | 2846994 |
14/02/2018 | 139.71p | 140.10p | 136.92p | 139.04p | 1692508 |
13/02/2018 | 141.35p | 141.35p | 138.56p | 139.13p | 1451645 |
12/02/2018 | 142.89p | 144.33p | 140.00p | 140.58p | 1965494 |
09/02/2018 | 142.41p | 143.95p | 140.67p | 141.73p | 1870508 |
08/02/2018 | 148.86p | 149.24p | 142.50p | 143.27p | 2835356 |
07/02/2018 | 146.74p | 149.34p | 144.82p | 148.28p | 2341152 |
06/02/2018 | 146.36p | 147.90p | 144.04p | 145.39p | 2108350 |
05/02/2018 | 148.67p | 150.59p | 146.55p | 149.44p | 1326089 |
02/02/2018 | 150.59p | 151.56p | 147.80p | 149.24p | 2252285 |
01/02/2018 | 146.84p | 154.15p | 144.43p | 150.01p | 8586262 |
31/01/2018 | 158.30p | 159.64p | 155.70p | 156.56p | 832946 |
30/01/2018 | 157.81p | 158.78p | 155.98p | 158.20p | 1133398 |
29/01/2018 | 159.35p | 162.15p | 157.43p | 157.81p | 980943 |
26/01/2018 | 158.68p | 159.74p | 156.37p | 158.78p | 1354764 |
25/01/2018 | 157.81p | 159.45p | 156.56p | 158.20p | 2174529 |
24/01/2018 | 159.84p | 161.57p | 157.91p | 157.91p | 538356 |
23/01/2018 | 160.41p | 160.61p | 157.52p | 159.35p | 1367888 |
22/01/2018 | 160.32p | 161.28p | 159.50p | 160.12p | 1329267 |
19/01/2018 | 161.95p | 161.95p | 159.26p | 160.80p | 1124096 |
18/01/2018 | 160.03p | 162.15p | 158.58p | 161.57p | 1376716 |
17/01/2018 | 162.63p | 163.01p | 158.58p | 159.35p | 1393658 |
16/01/2018 | 164.17p | 164.17p | 157.52p | 162.63p | 3027062 |
15/01/2018 | 163.49p | 164.46p | 160.12p | 160.80p | 1119479 |
12/01/2018 | 163.69p | 165.71p | 162.44p | 163.01p | 1268782 |
11/01/2018 | 160.32p | 164.46p | 159.26p | 163.69p | 1213009 |
*Close Price adjusted for both dividends and splits