Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 119.80p | 121.80p | 117.60p | 120.20p | 215196 |
06/11/2018 | 118.60p | 119.00p | 116.80p | 118.80p | 1065791 |
05/11/2018 | 119.80p | 123.60p | 117.60p | 118.00p | 501094 |
02/11/2018 | 121.00p | 121.80p | 117.40p | 118.40p | 762945 |
01/11/2018 | 118.00p | 120.60p | 118.00p | 119.60p | 617769 |
31/10/2018 | 120.80p | 120.80p | 117.40p | 118.20p | 1374091 |
30/10/2018 | 114.00p | 118.20p | 114.00p | 117.40p | 1108588 |
29/10/2018 | 120.80p | 120.80p | 117.83p | 118.80p | 1726116 |
26/10/2018 | 117.80p | 119.60p | 116.00p | 118.00p | 3076854 |
25/10/2018 | 121.00p | 121.00p | 117.00p | 117.60p | 3102791 |
24/10/2018 | 115.40p | 120.60p | 115.40p | 118.80p | 1216160 |
23/10/2018 | 114.40p | 121.00p | 114.40p | 121.00p | 2305101 |
22/10/2018 | 117.00p | 120.14p | 116.40p | 120.00p | 1033459 |
19/10/2018 | 118.80p | 119.00p | 115.60p | 116.40p | 1772675 |
18/10/2018 | 121.00p | 121.00p | 115.60p | 117.80p | 408811 |
17/10/2018 | 117.40p | 118.40p | 115.20p | 117.20p | 400368 |
16/10/2018 | 117.00p | 118.00p | 114.40p | 116.80p | 1402458 |
15/10/2018 | 117.80p | 120.40p | 116.60p | 116.60p | 430220 |
12/10/2018 | 118.20p | 122.20p | 118.00p | 119.80p | 369867 |
11/10/2018 | 118.40p | 122.60p | 117.00p | 117.00p | 757459 |
10/10/2018 | 128.80p | 129.00p | 122.20p | 122.20p | 355056 |
09/10/2018 | 129.00p | 129.84p | 128.00p | 128.60p | 95761 |
08/10/2018 | 128.60p | 131.00p | 128.60p | 129.40p | 350321 |
05/10/2018 | 131.40p | 132.40p | 130.00p | 130.20p | 286221 |
04/10/2018 | 134.20p | 135.00p | 131.60p | 134.00p | 1226623 |
03/10/2018 | 138.00p | 138.00p | 134.80p | 134.80p | 410422 |
02/10/2018 | 139.20p | 139.80p | 136.00p | 136.60p | 746896 |
01/10/2018 | 135.00p | 139.86p | 135.00p | 138.00p | 3357930 |
28/09/2018 | 131.40p | 137.00p | 131.20p | 135.00p | 2107996 |
27/09/2018 | 135.40p | 135.40p | 129.20p | 129.60p | 186535 |
26/09/2018 | 129.60p | 131.40p | 129.20p | 129.40p | 111113 |
25/09/2018 | 131.80p | 132.24p | 129.00p | 130.60p | 324953 |
24/09/2018 | 135.00p | 135.04p | 130.80p | 131.40p | 324831 |
21/09/2018 | 136.00p | 136.00p | 132.40p | 133.00p | 1565484 |
20/09/2018 | 131.60p | 134.60p | 128.60p | 134.60p | 832705 |
19/09/2018 | 128.60p | 128.60p | 127.56p | 128.00p | 522049 |
18/09/2018 | 125.00p | 131.20p | 125.00p | 128.60p | 667312 |
17/09/2018 | 125.40p | 125.40p | 123.00p | 125.00p | 792269 |
14/09/2018 | 120.60p | 123.20p | 120.60p | 123.00p | 171709 |
13/09/2018 | 125.40p | 125.40p | 121.20p | 121.20p | 188646 |
12/09/2018 | 125.40p | 125.40p | 120.80p | 125.00p | 231093 |
11/09/2018 | 122.00p | 124.04p | 120.60p | 121.80p | 194959 |
10/09/2018 | 124.60p | 128.47p | 120.60p | 122.80p | 209724 |
07/09/2018 | 125.80p | 127.00p | 122.75p | 124.60p | 1152025 |
06/09/2018 | 129.80p | 130.00p | 125.80p | 126.20p | 677849 |
05/09/2018 | 124.40p | 130.20p | 123.45p | 130.20p | 13954420 |
04/09/2018 | 121.00p | 126.60p | 121.00p | 124.00p | 1652143 |
03/09/2018 | 119.80p | 120.40p | 115.68p | 119.00p | 103561 |
31/08/2018 | 115.00p | 119.28p | 115.00p | 118.20p | 139399 |
30/08/2018 | 120.20p | 120.20p | 118.80p | 119.20p | 582327 |
29/08/2018 | 118.40p | 120.80p | 117.80p | 119.80p | 171136 |
28/08/2018 | 119.00p | 120.40p | 119.00p | 119.00p | 44326 |
24/08/2018 | 118.20p | 120.00p | 118.20p | 119.60p | 87109 |
23/08/2018 | 121.60p | 121.80p | 116.00p | 117.80p | 165921 |
22/08/2018 | 116.80p | 121.40p | 116.80p | 119.60p | 814126 |
21/08/2018 | 116.60p | 122.00p | 115.40p | 118.00p | 288772 |
20/08/2018 | 117.60p | 117.60p | 115.40p | 115.40p | 71612 |
17/08/2018 | 115.80p | 117.00p | 115.00p | 115.00p | 73997 |
16/08/2018 | 115.60p | 115.60p | 114.00p | 115.00p | 120102 |
15/08/2018 | 116.20p | 116.20p | 114.20p | 115.00p | 109267 |
14/08/2018 | 115.80p | 117.00p | 114.80p | 115.40p | 90049 |
13/08/2018 | 114.20p | 119.32p | 114.20p | 115.80p | 126382 |
10/08/2018 | 120.00p | 120.00p | 116.80p | 116.80p | 125712 |
09/08/2018 | 116.60p | 119.12p | 116.00p | 116.00p | 160551 |
08/08/2018 | 118.20p | 118.60p | 116.60p | 117.40p | 213546 |
07/08/2018 | 116.40p | 117.52p | 116.00p | 117.00p | 994756 |
06/08/2018 | 117.00p | 119.21p | 115.80p | 117.20p | 214851 |
03/08/2018 | 113.00p | 116.91p | 113.00p | 115.80p | 128880 |
02/08/2018 | 117.80p | 121.20p | 111.00p | 114.20p | 1757337 |
01/08/2018 | 115.80p | 118.00p | 113.80p | 114.00p | 194917 |
31/07/2018 | 120.40p | 120.40p | 113.40p | 113.40p | 131883 |
30/07/2018 | 118.00p | 121.00p | 116.20p | 116.20p | 129686 |
27/07/2018 | 124.60p | 124.60p | 118.40p | 118.40p | 94023 |
26/07/2018 | 123.00p | 123.07p | 120.20p | 122.00p | 225707 |
25/07/2018 | 125.00p | 125.00p | 118.20p | 121.60p | 147450 |
24/07/2018 | 122.60p | 123.00p | 119.60p | 121.60p | 185298 |
23/07/2018 | 122.60p | 122.60p | 119.60p | 120.20p | 95078 |
20/07/2018 | 122.60p | 122.60p | 120.00p | 121.00p | 82414 |
19/07/2018 | 119.20p | 122.60p | 118.02p | 122.60p | 77648 |
18/07/2018 | 121.40p | 121.40p | 118.60p | 120.40p | 110886 |
17/07/2018 | 115.80p | 122.00p | 115.80p | 121.00p | 164487 |
16/07/2018 | 120.00p | 121.00p | 118.80p | 121.00p | 287442 |
13/07/2018 | 119.00p | 121.00p | 115.80p | 118.60p | 164758 |
12/07/2018 | 116.40p | 117.20p | 115.96p | 117.00p | 105836 |
11/07/2018 | 116.40p | 117.60p | 116.00p | 116.40p | 97169 |
10/07/2018 | 115.40p | 117.80p | 115.40p | 117.00p | 95964 |
09/07/2018 | 115.00p | 117.20p | 115.00p | 115.60p | 100290 |
06/07/2018 | 115.80p | 117.80p | 113.60p | 117.80p | 77404 |
05/07/2018 | 114.80p | 117.00p | 114.00p | 115.80p | 58939 |
04/07/2018 | 112.00p | 116.40p | 112.00p | 114.60p | 34050 |
03/07/2018 | 112.00p | 116.72p | 112.00p | 115.80p | 130736 |
02/07/2018 | 117.00p | 117.00p | 113.60p | 115.20p | 152303 |
29/06/2018 | 119.40p | 119.40p | 115.20p | 115.80p | 328986 |
28/06/2018 | 115.20p | 120.40p | 115.20p | 116.60p | 297622 |
27/06/2018 | 116.00p | 118.00p | 115.20p | 115.80p | 198590 |
26/06/2018 | 116.60p | 119.32p | 116.00p | 116.00p | 135435 |
25/06/2018 | 120.00p | 120.40p | 117.00p | 119.20p | 115465 |
22/06/2018 | 119.00p | 120.40p | 114.13p | 120.40p | 347908 |
21/06/2018 | 119.60p | 119.60p | 115.40p | 116.20p | 125963 |
20/06/2018 | 116.60p | 120.00p | 116.60p | 117.20p | 135040 |
19/06/2018 | 122.40p | 122.40p | 117.40p | 118.20p | 227596 |
18/06/2018 | 118.60p | 122.00p | 117.80p | 119.80p | 484440 |
15/06/2018 | 118.20p | 119.20p | 115.60p | 118.20p | 351817 |
14/06/2018 | 118.20p | 121.40p | 117.84p | 119.20p | 356396 |
13/06/2018 | 118.60p | 119.80p | 117.20p | 119.80p | 1434195 |
12/06/2018 | 119.40p | 119.40p | 116.40p | 118.20p | 96869 |
11/06/2018 | 116.20p | 119.40p | 116.20p | 118.00p | 661387 |
08/06/2018 | 118.20p | 120.00p | 117.70p | 119.00p | 717226 |
07/06/2018 | 119.00p | 120.20p | 116.00p | 118.60p | 260789 |
06/06/2018 | 118.80p | 122.00p | 116.20p | 121.00p | 177348 |
05/06/2018 | 116.20p | 119.00p | 115.60p | 118.00p | 181941 |
04/06/2018 | 116.40p | 117.00p | 114.90p | 115.80p | 85758 |
01/06/2018 | 116.80p | 116.80p | 113.40p | 113.60p | 99581 |
31/05/2018 | 110.80p | 116.00p | 110.40p | 115.60p | 1555562 |
30/05/2018 | 115.60p | 115.80p | 110.40p | 110.60p | 299557 |
29/05/2018 | 116.40p | 116.40p | 115.40p | 115.80p | 115465 |
25/05/2018 | 112.80p | 117.00p | 112.80p | 115.00p | 185336 |
24/05/2018 | 114.20p | 114.20p | 110.55p | 112.80p | 324318 |
23/05/2018 | 112.60p | 114.40p | 111.20p | 111.60p | 124252 |
22/05/2018 | 111.40p | 114.40p | 110.60p | 112.40p | 159269 |
21/05/2018 | 114.20p | 117.20p | 110.60p | 111.00p | 245167 |
18/05/2018 | 116.40p | 119.00p | 115.00p | 117.40p | 186064 |
17/05/2018 | 118.20p | 120.80p | 115.20p | 116.80p | 191001 |
16/05/2018 | 121.60p | 122.60p | 118.40p | 119.40p | 97970 |
15/05/2018 | 122.00p | 123.40p | 121.00p | 122.00p | 235009 |
14/05/2018 | 117.20p | 122.00p | 117.20p | 122.00p | 350755 |
11/05/2018 | 119.80p | 121.80p | 116.60p | 116.80p | 320912 |
10/05/2018 | 120.20p | 121.20p | 119.20p | 120.00p | 162980 |
09/05/2018 | 120.60p | 122.40p | 119.22p | 120.80p | 418042 |
08/05/2018 | 116.20p | 120.60p | 116.20p | 120.60p | 170607 |
04/05/2018 | 112.00p | 119.60p | 112.00p | 118.60p | 524679 |
03/05/2018 | 115.80p | 115.80p | 110.75p | 111.40p | 644599 |
02/05/2018 | 118.60p | 122.60p | 114.00p | 116.60p | 417430 |
01/05/2018 | 120.40p | 122.50p | 117.40p | 118.00p | 115295 |
30/04/2018 | 121.80p | 121.80p | 118.20p | 119.00p | 181506 |
27/04/2018 | 116.80p | 122.60p | 116.26p | 121.80p | 384676 |
26/04/2018 | 118.40p | 118.40p | 102.00p | 116.80p | 111882 |
25/04/2018 | 119.00p | 119.00p | 118.00p | 118.00p | 204443 |
24/04/2018 | 121.40p | 121.40p | 119.60p | 119.80p | 256153 |
23/04/2018 | 120.80p | 122.20p | 120.60p | 121.40p | 389571 |
20/04/2018 | 123.80p | 123.80p | 120.00p | 120.60p | 385262 |
19/04/2018 | 121.60p | 122.80p | 119.80p | 120.60p | 344657 |
18/04/2018 | 123.00p | 123.00p | 119.30p | 121.00p | 308578 |
17/04/2018 | 123.00p | 123.00p | 119.20p | 119.20p | 169184 |
16/04/2018 | 124.40p | 124.40p | 120.40p | 121.20p | 254911 |
13/04/2018 | 123.60p | 124.31p | 120.40p | 122.00p | 228841 |
12/04/2018 | 124.00p | 124.80p | 122.80p | 123.20p | 483068 |
11/04/2018 | 124.60p | 124.60p | 123.20p | 123.40p | 379628 |
10/04/2018 | 125.60p | 125.60p | 123.24p | 124.40p | 431336 |
09/04/2018 | 124.60p | 125.80p | 122.42p | 124.60p | 953434 |
06/04/2018 | 123.20p | 124.86p | 122.20p | 124.00p | 758654 |
05/04/2018 | 124.00p | 125.56p | 121.60p | 123.40p | 309327 |
04/04/2018 | 120.60p | 124.00p | 120.00p | 121.20p | 335158 |
03/04/2018 | 117.60p | 120.40p | 115.80p | 119.80p | 503320 |
29/03/2018 | 118.00p | 120.00p | 115.20p | 115.40p | 308020 |
28/03/2018 | 115.80p | 122.00p | 115.20p | 121.20p | 1048803 |
27/03/2018 | 115.20p | 121.06p | 112.92p | 116.00p | 2369184 |
26/03/2018 | 118.00p | 119.40p | 115.40p | 116.60p | 178382 |
23/03/2018 | 116.20p | 118.65p | 116.20p | 118.00p | 737439 |
22/03/2018 | 121.40p | 121.40p | 116.40p | 118.20p | 369319 |
21/03/2018 | 120.40p | 120.40p | 117.40p | 119.80p | 168853 |
20/03/2018 | 120.80p | 121.20p | 119.20p | 120.00p | 535443 |
19/03/2018 | 120.00p | 121.60p | 119.20p | 120.00p | 328714 |
16/03/2018 | 121.40p | 121.80p | 120.00p | 120.00p | 498544 |
15/03/2018 | 121.20p | 124.20p | 120.04p | 120.20p | 1100092 |
14/03/2018 | 129.60p | 129.61p | 125.07p | 125.60p | 1457589 |
13/03/2018 | 130.00p | 131.00p | 127.80p | 129.00p | 1464255 |
12/03/2018 | 127.40p | 130.60p | 125.72p | 129.60p | 514194 |
09/03/2018 | 126.00p | 130.02p | 125.00p | 126.00p | 394287 |
08/03/2018 | 112.00p | 126.70p | 112.00p | 124.40p | 1989822 |
07/03/2018 | 107.20p | 109.40p | 107.20p | 108.80p | 176544 |
06/03/2018 | 105.00p | 108.00p | 105.00p | 107.80p | 435679 |
05/03/2018 | 104.00p | 105.00p | 103.60p | 104.60p | 399509 |
02/03/2018 | 104.80p | 104.80p | 102.00p | 103.00p | 62288 |
01/03/2018 | 103.40p | 104.00p | 101.00p | 103.00p | 327509 |
28/02/2018 | 102.60p | 103.80p | 101.40p | 103.00p | 3850259 |
27/02/2018 | 101.80p | 102.80p | 101.80p | 102.60p | 41264 |
26/02/2018 | 101.60p | 103.00p | 101.00p | 101.80p | 85609 |
23/02/2018 | 100.60p | 101.80p | 100.20p | 101.40p | 36857 |
22/02/2018 | 100.20p | 100.84p | 100.00p | 100.80p | 269010 |
21/02/2018 | 99.10p | 100.70p | 99.10p | 100.00p | 103603 |
20/02/2018 | 99.20p | 100.00p | 99.00p | 99.30p | 260312 |
19/02/2018 | 99.00p | 100.34p | 98.70p | 99.80p | 47459 |
16/02/2018 | 99.10p | 100.51p | 98.80p | 99.40p | 58041 |
15/02/2018 | 99.60p | 100.24p | 99.00p | 99.00p | 119723 |
14/02/2018 | 99.10p | 101.20p | 99.00p | 100.60p | 154489 |
13/02/2018 | 100.20p | 101.60p | 98.50p | 100.00p | 279571 |
12/02/2018 | 101.00p | 101.00p | 99.00p | 100.60p | 175708 |
09/02/2018 | 100.00p | 100.60p | 97.50p | 100.00p | 393211 |
08/02/2018 | 99.10p | 101.00p | 99.00p | 100.00p | 360006 |
07/02/2018 | 96.20p | 100.60p | 96.20p | 100.00p | 245997 |
06/02/2018 | 95.10p | 98.30p | 93.00p | 96.60p | 219508 |
05/02/2018 | 101.20p | 101.20p | 97.40p | 97.40p | 168559 |
02/02/2018 | 100.60p | 100.60p | 100.00p | 100.00p | 301041 |
01/02/2018 | 99.20p | 101.00p | 99.20p | 100.60p | 43181 |
31/01/2018 | 101.00p | 101.00p | 99.40p | 100.40p | 146019 |
30/01/2018 | 98.50p | 101.20p | 98.50p | 100.60p | 135844 |
29/01/2018 | 97.00p | 100.80p | 97.00p | 99.00p | 165044 |
26/01/2018 | 97.70p | 99.50p | 97.00p | 99.00p | 224956 |
25/01/2018 | 100.20p | 102.00p | 97.70p | 98.90p | 126664 |
*Close Price adjusted for both dividends and splits