Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 250.00p | 250.00p | 246.53p | 247.50p | 3154451 |
25/10/2018 | 248.00p | 250.50p | 246.00p | 249.50p | 220754 |
24/10/2018 | 248.00p | 253.00p | 248.00p | 250.00p | 1380667 |
23/10/2018 | 253.00p | 254.50p | 246.00p | 247.50p | 323145 |
22/10/2018 | 265.50p | 265.50p | 254.16p | 257.00p | 339778 |
19/10/2018 | 265.00p | 267.00p | 258.50p | 258.50p | 183762 |
18/10/2018 | 268.00p | 270.00p | 262.50p | 264.50p | 196147 |
17/10/2018 | 276.50p | 279.50p | 267.00p | 267.00p | 404895 |
16/10/2018 | 269.00p | 276.00p | 266.88p | 276.00p | 340302 |
15/10/2018 | 263.00p | 268.25p | 262.71p | 265.00p | 283065 |
12/10/2018 | 257.50p | 269.05p | 253.50p | 265.50p | 456602 |
11/10/2018 | 264.00p | 264.05p | 247.50p | 254.00p | 1003980 |
10/10/2018 | 280.00p | 280.00p | 263.00p | 263.00p | 480696 |
09/10/2018 | 281.50p | 282.60p | 275.50p | 278.00p | 292174 |
08/10/2018 | 284.50p | 285.50p | 281.00p | 281.50p | 273123 |
05/10/2018 | 286.00p | 286.58p | 284.00p | 284.00p | 1015297 |
04/10/2018 | 300.00p | 300.00p | 285.00p | 287.50p | 674465 |
03/10/2018 | 294.00p | 306.50p | 293.00p | 302.50p | 853106 |
02/10/2018 | 289.00p | 297.00p | 286.30p | 295.00p | 687960 |
01/10/2018 | 285.00p | 290.00p | 282.00p | 290.00p | 323305 |
28/09/2018 | 282.00p | 285.00p | 282.00p | 284.00p | 316142 |
27/09/2018 | 284.00p | 284.00p | 282.00p | 283.50p | 147268 |
26/09/2018 | 282.50p | 286.00p | 281.48p | 284.00p | 225066 |
25/09/2018 | 283.50p | 285.00p | 282.50p | 283.00p | 700285 |
24/09/2018 | 277.00p | 285.00p | 277.00p | 285.00p | 500343 |
21/09/2018 | 271.50p | 278.00p | 270.50p | 278.00p | 498839 |
20/09/2018 | 269.50p | 271.50p | 269.00p | 271.50p | 425843 |
19/09/2018 | 272.00p | 273.52p | 269.50p | 269.50p | 436524 |
18/09/2018 | 275.00p | 275.00p | 269.55p | 274.00p | 291216 |
17/09/2018 | 275.50p | 276.00p | 273.45p | 274.50p | 409957 |
14/09/2018 | 278.50p | 279.00p | 273.33p | 275.00p | 416964 |
13/09/2018 | 279.00p | 281.00p | 275.00p | 277.00p | 295407 |
12/09/2018 | 285.00p | 285.00p | 277.49p | 280.50p | 394253 |
11/09/2018 | 286.50p | 287.50p | 281.50p | 281.50p | 264030 |
10/09/2018 | 280.50p | 287.50p | 280.50p | 286.50p | 219707 |
07/09/2018 | 282.00p | 282.50p | 278.00p | 282.00p | 371611 |
06/09/2018 | 277.50p | 285.50p | 276.01p | 281.50p | 437168 |
05/09/2018 | 271.50p | 278.00p | 271.00p | 277.00p | 271677 |
04/09/2018 | 271.50p | 273.57p | 270.66p | 273.50p | 128032 |
03/09/2018 | 266.00p | 273.00p | 265.00p | 273.00p | 382471 |
31/08/2018 | 269.00p | 271.25p | 265.00p | 266.50p | 274724 |
30/08/2018 | 274.50p | 275.92p | 269.00p | 269.00p | 465367 |
29/08/2018 | 268.00p | 282.00p | 267.50p | 277.00p | 1160299 |
28/08/2018 | 269.00p | 269.00p | 264.50p | 265.50p | 484559 |
24/08/2018 | 270.00p | 270.00p | 264.50p | 267.00p | 242975 |
23/08/2018 | 260.00p | 271.76p | 260.00p | 269.00p | 435460 |
22/08/2018 | 274.00p | 274.00p | 260.00p | 260.50p | 1579111 |
21/08/2018 | 290.00p | 292.88p | 272.00p | 272.50p | 586917 |
20/08/2018 | 294.00p | 301.00p | 288.50p | 289.00p | 835548 |
17/08/2018 | 283.00p | 291.00p | 281.42p | 290.00p | 673214 |
16/08/2018 | 271.00p | 283.00p | 271.00p | 281.00p | 573005 |
15/08/2018 | 264.00p | 277.00p | 263.98p | 271.00p | 2104086 |
14/08/2018 | 261.00p | 264.00p | 259.75p | 262.50p | 701854 |
13/08/2018 | 256.50p | 261.05p | 256.50p | 260.00p | 259983 |
10/08/2018 | 256.50p | 259.50p | 256.15p | 259.50p | 582385 |
09/08/2018 | 247.50p | 257.00p | 246.83p | 255.00p | 1349966 |
08/08/2018 | 249.50p | 249.50p | 245.00p | 247.00p | 509140 |
07/08/2018 | 245.00p | 250.39p | 245.00p | 245.00p | 279946 |
06/08/2018 | 248.50p | 249.96p | 246.50p | 246.50p | 158989 |
03/08/2018 | 247.00p | 247.66p | 245.00p | 245.00p | 471778 |
02/08/2018 | 249.50p | 249.50p | 247.00p | 247.00p | 223352 |
01/08/2018 | 250.50p | 251.87p | 249.00p | 249.50p | 323679 |
31/07/2018 | 249.00p | 251.50p | 248.50p | 251.00p | 808376 |
30/07/2018 | 254.50p | 254.50p | 247.50p | 247.50p | 514301 |
27/07/2018 | 252.50p | 253.50p | 251.50p | 253.00p | 244400 |
26/07/2018 | 252.00p | 253.80p | 250.50p | 253.50p | 218529 |
25/07/2018 | 255.00p | 255.00p | 248.00p | 249.00p | 607153 |
24/07/2018 | 259.50p | 260.68p | 253.82p | 255.00p | 335253 |
23/07/2018 | 260.00p | 262.00p | 258.50p | 260.50p | 249800 |
20/07/2018 | 257.50p | 261.00p | 257.50p | 260.00p | 296196 |
19/07/2018 | 263.00p | 264.50p | 257.50p | 258.00p | 313264 |
18/07/2018 | 268.00p | 268.00p | 263.50p | 263.50p | 742685 |
17/07/2018 | 267.50p | 268.00p | 265.36p | 265.50p | 344201 |
16/07/2018 | 267.00p | 269.29p | 265.34p | 267.00p | 455652 |
13/07/2018 | 269.00p | 269.02p | 263.50p | 264.00p | 343606 |
12/07/2018 | 275.00p | 276.46p | 268.50p | 269.00p | 243417 |
11/07/2018 | 276.50p | 278.50p | 274.00p | 274.00p | 359817 |
10/07/2018 | 279.00p | 279.00p | 275.00p | 275.50p | 349905 |
09/07/2018 | 268.00p | 278.24p | 265.42p | 278.00p | 621704 |
06/07/2018 | 265.50p | 267.48p | 264.50p | 265.50p | 532148 |
05/07/2018 | 263.00p | 267.00p | 261.91p | 266.00p | 547264 |
04/07/2018 | 257.50p | 263.50p | 257.35p | 263.50p | 811051 |
03/07/2018 | 251.50p | 257.00p | 251.50p | 256.00p | 243190 |
02/07/2018 | 251.50p | 254.00p | 249.60p | 254.00p | 328988 |
29/06/2018 | 247.00p | 251.50p | 247.00p | 251.50p | 304620 |
28/06/2018 | 246.00p | 249.00p | 245.50p | 249.00p | 266463 |
27/06/2018 | 247.00p | 250.00p | 244.50p | 249.50p | 301660 |
26/06/2018 | 240.00p | 247.50p | 239.00p | 247.50p | 496524 |
25/06/2018 | 243.00p | 243.15p | 238.00p | 243.00p | 547796 |
22/06/2018 | 230.00p | 244.00p | 230.00p | 244.00p | 1153072 |
21/06/2018 | 225.00p | 225.50p | 222.00p | 225.00p | 321887 |
20/06/2018 | 225.00p | 226.60p | 223.50p | 223.50p | 148071 |
19/06/2018 | 225.50p | 225.50p | 222.00p | 223.00p | 155827 |
18/06/2018 | 224.00p | 226.61p | 222.00p | 223.00p | 419317 |
15/06/2018 | 225.00p | 226.00p | 223.00p | 223.00p | 274281 |
14/06/2018 | 225.50p | 227.82p | 224.00p | 225.00p | 488670 |
13/06/2018 | 230.00p | 230.00p | 225.00p | 225.00p | 269798 |
12/06/2018 | 229.00p | 229.50p | 227.00p | 228.50p | 330166 |
11/06/2018 | 225.00p | 229.00p | 225.00p | 227.50p | 190181 |
08/06/2018 | 224.00p | 225.00p | 221.13p | 225.00p | 985662 |
07/06/2018 | 225.50p | 226.84p | 221.50p | 224.00p | 270919 |
06/06/2018 | 229.50p | 229.50p | 225.50p | 227.50p | 224232 |
05/06/2018 | 229.50p | 231.00p | 226.00p | 226.00p | 461523 |
04/06/2018 | 233.50p | 234.00p | 229.38p | 230.00p | 419245 |
01/06/2018 | 232.50p | 234.00p | 232.00p | 234.00p | 115295 |
31/05/2018 | 228.00p | 232.00p | 227.50p | 232.00p | 294458 |
30/05/2018 | 226.00p | 228.00p | 225.67p | 228.00p | 201020 |
29/05/2018 | 225.50p | 227.00p | 225.00p | 227.00p | 235523 |
25/05/2018 | 220.00p | 226.00p | 218.32p | 226.00p | 281743 |
24/05/2018 | 217.50p | 220.00p | 216.23p | 219.50p | 235524 |
23/05/2018 | 214.00p | 217.55p | 213.00p | 215.00p | 278788 |
22/05/2018 | 215.00p | 216.27p | 212.50p | 213.50p | 254486 |
21/05/2018 | 212.50p | 216.50p | 212.26p | 215.00p | 116433 |
18/05/2018 | 216.50p | 216.50p | 211.67p | 213.00p | 163831 |
17/05/2018 | 216.00p | 216.50p | 213.00p | 216.50p | 159183 |
16/05/2018 | 211.50p | 216.00p | 210.95p | 216.00p | 189126 |
15/05/2018 | 214.00p | 214.00p | 210.00p | 212.50p | 352559 |
14/05/2018 | 213.00p | 214.00p | 211.00p | 211.00p | 207130 |
11/05/2018 | 212.00p | 215.00p | 211.00p | 214.00p | 421802 |
10/05/2018 | 208.50p | 211.50p | 208.50p | 211.00p | 179638 |
09/05/2018 | 208.00p | 211.00p | 208.00p | 209.50p | 307174 |
08/05/2018 | 208.00p | 210.00p | 206.52p | 210.00p | 250683 |
04/05/2018 | 206.00p | 207.50p | 205.50p | 207.50p | 146169 |
03/05/2018 | 208.50p | 209.28p | 206.50p | 206.50p | 241190 |
02/05/2018 | 205.50p | 209.00p | 205.50p | 208.00p | 661165 |
01/05/2018 | 199.00p | 201.50p | 198.40p | 198.40p | 144464 |
30/04/2018 | 198.00p | 199.00p | 196.93p | 198.40p | 170932 |
27/04/2018 | 197.20p | 198.60p | 197.20p | 197.40p | 146867 |
26/04/2018 | 199.80p | 201.00p | 197.20p | 198.80p | 221789 |
25/04/2018 | 201.00p | 201.00p | 198.00p | 198.00p | 270320 |
24/04/2018 | 197.00p | 202.00p | 197.00p | 201.50p | 244477 |
23/04/2018 | 196.00p | 197.40p | 195.38p | 197.40p | 180234 |
20/04/2018 | 197.00p | 197.60p | 194.51p | 197.60p | 181158 |
19/04/2018 | 193.20p | 197.00p | 191.94p | 197.00p | 219997 |
18/04/2018 | 192.00p | 194.00p | 190.20p | 193.20p | 270052 |
17/04/2018 | 191.00p | 191.20p | 190.00p | 191.00p | 186383 |
16/04/2018 | 190.60p | 191.80p | 189.00p | 191.80p | 266308 |
13/04/2018 | 188.60p | 191.80p | 188.40p | 190.80p | 111845 |
12/04/2018 | 188.40p | 189.80p | 188.40p | 189.00p | 185703 |
11/04/2018 | 189.00p | 190.40p | 189.00p | 190.40p | 124484 |
10/04/2018 | 188.40p | 191.20p | 188.40p | 190.00p | 207803 |
09/04/2018 | 187.80p | 189.40p | 185.60p | 188.20p | 462355 |
06/04/2018 | 187.80p | 187.80p | 186.00p | 186.60p | 229630 |
05/04/2018 | 187.80p | 187.80p | 185.22p | 186.20p | 418364 |
04/04/2018 | 187.20p | 187.40p | 185.00p | 185.40p | 561798 |
03/04/2018 | 188.60p | 188.60p | 185.00p | 187.20p | 559383 |
29/03/2018 | 188.60p | 188.60p | 186.20p | 186.60p | 437581 |
28/03/2018 | 189.20p | 191.20p | 187.00p | 187.00p | 677012 |
27/03/2018 | 189.20p | 192.00p | 189.00p | 189.00p | 310604 |
26/03/2018 | 195.80p | 196.00p | 188.60p | 188.60p | 584746 |
23/03/2018 | 198.00p | 198.00p | 195.80p | 195.80p | 299862 |
22/03/2018 | 201.50p | 204.47p | 198.80p | 198.80p | 252965 |
21/03/2018 | 204.00p | 204.30p | 201.50p | 201.50p | 358047 |
20/03/2018 | 206.00p | 207.50p | 202.50p | 203.00p | 615376 |
19/03/2018 | 206.00p | 209.00p | 205.50p | 205.50p | 294768 |
16/03/2018 | 206.00p | 207.25p | 205.50p | 207.00p | 251769 |
15/03/2018 | 207.00p | 207.50p | 205.50p | 205.50p | 260860 |
14/03/2018 | 208.00p | 208.50p | 205.50p | 205.50p | 238276 |
13/03/2018 | 209.00p | 209.00p | 205.83p | 207.00p | 231468 |
12/03/2018 | 207.00p | 209.00p | 205.40p | 208.50p | 405767 |
09/03/2018 | 208.00p | 209.00p | 205.50p | 209.00p | 157223 |
08/03/2018 | 206.50p | 208.50p | 205.00p | 208.00p | 199881 |
07/03/2018 | 204.50p | 206.00p | 203.00p | 205.00p | 450141 |
06/03/2018 | 198.40p | 205.00p | 198.40p | 204.50p | 558894 |
05/03/2018 | 195.60p | 197.80p | 195.31p | 197.40p | 252959 |
02/03/2018 | 194.40p | 196.40p | 194.00p | 195.80p | 242661 |
01/03/2018 | 197.60p | 197.60p | 194.40p | 194.40p | 196953 |
28/02/2018 | 197.40p | 199.60p | 196.00p | 196.00p | 265473 |
27/02/2018 | 196.20p | 199.00p | 196.20p | 198.00p | 325740 |
26/02/2018 | 197.40p | 199.60p | 197.00p | 199.40p | 197070 |
23/02/2018 | 196.40p | 198.40p | 196.20p | 196.80p | 166600 |
22/02/2018 | 196.40p | 198.00p | 196.20p | 196.20p | 305961 |
21/02/2018 | 199.80p | 199.80p | 196.20p | 198.20p | 202429 |
20/02/2018 | 200.00p | 200.00p | 196.26p | 197.20p | 226665 |
19/02/2018 | 199.20p | 201.50p | 198.60p | 198.60p | 154773 |
16/02/2018 | 201.50p | 201.50p | 200.00p | 200.50p | 281412 |
15/02/2018 | 200.00p | 202.00p | 199.20p | 200.00p | 111499 |
14/02/2018 | 199.20p | 201.00p | 198.40p | 200.50p | 321946 |
13/02/2018 | 197.20p | 199.00p | 197.20p | 198.00p | 267127 |
12/02/2018 | 193.80p | 198.20p | 193.80p | 197.80p | 150655 |
09/02/2018 | 195.40p | 199.60p | 193.60p | 195.80p | 523085 |
08/02/2018 | 199.00p | 200.50p | 195.40p | 195.60p | 261412 |
07/02/2018 | 197.40p | 201.00p | 197.00p | 199.00p | 286869 |
06/02/2018 | 202.00p | 203.00p | 195.40p | 197.00p | 767107 |
05/02/2018 | 207.00p | 207.00p | 203.50p | 203.50p | 844721 |
02/02/2018 | 207.00p | 207.50p | 206.50p | 207.00p | 555639 |
01/02/2018 | 208.00p | 209.50p | 207.00p | 207.00p | 495528 |
31/01/2018 | 205.50p | 210.00p | 205.50p | 208.00p | 449224 |
30/01/2018 | 207.00p | 207.50p | 205.50p | 205.50p | 272166 |
29/01/2018 | 206.00p | 209.00p | 206.00p | 207.00p | 209140 |
26/01/2018 | 206.00p | 206.00p | 204.20p | 206.00p | 216586 |
25/01/2018 | 204.00p | 205.50p | 203.60p | 204.50p | 470961 |
24/01/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 271477 |
23/01/2018 | 212.00p | 212.37p | 205.00p | 205.00p | 1459015 |
22/01/2018 | 213.00p | 214.00p | 211.25p | 212.00p | 338209 |
19/01/2018 | 215.00p | 216.50p | 213.00p | 213.50p | 470315 |
18/01/2018 | 215.50p | 215.95p | 214.50p | 215.50p | 793366 |
17/01/2018 | 214.00p | 215.50p | 212.25p | 215.00p | 356460 |
16/01/2018 | 212.50p | 214.00p | 211.50p | 213.50p | 807604 |
15/01/2018 | 211.00p | 215.00p | 210.02p | 212.00p | 924187 |
*Close Price adjusted for both dividends and splits