Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 130.40p | 131.40p | 129.43p | 131.20p | 794440 |
29/10/2018 | 130.40p | 132.88p | 130.18p | 130.80p | 1730615 |
26/10/2018 | 131.40p | 131.40p | 128.80p | 130.20p | 1561740 |
25/10/2018 | 130.00p | 132.20p | 128.42p | 132.20p | 908870 |
24/10/2018 | 132.40p | 133.20p | 130.90p | 131.80p | 901085 |
23/10/2018 | 132.80p | 132.80p | 130.20p | 131.00p | 1107505 |
22/10/2018 | 132.20p | 135.60p | 132.20p | 134.60p | 1466635 |
19/10/2018 | 132.40p | 133.20p | 131.46p | 132.60p | 826220 |
18/10/2018 | 133.20p | 133.20p | 131.40p | 132.00p | 954710 |
17/10/2018 | 132.40p | 134.10p | 132.40p | 133.20p | 1165935 |
16/10/2018 | 132.40p | 133.20p | 129.81p | 133.20p | 1005420 |
15/10/2018 | 131.00p | 131.80p | 130.25p | 131.20p | 1236325 |
12/10/2018 | 130.60p | 132.00p | 129.80p | 131.80p | 1671475 |
11/10/2018 | 131.20p | 131.20p | 127.80p | 129.80p | 2603205 |
10/10/2018 | 136.00p | 136.22p | 133.00p | 133.60p | 1300115 |
09/10/2018 | 135.80p | 136.51p | 135.20p | 135.80p | 942470 |
08/10/2018 | 137.80p | 138.00p | 135.20p | 135.20p | 1822275 |
05/10/2018 | 139.20p | 139.20p | 136.60p | 136.60p | 804340 |
04/10/2018 | 140.20p | 140.60p | 138.60p | 138.80p | 2913770 |
03/10/2018 | 142.00p | 142.44p | 141.14p | 142.00p | 1496135 |
02/10/2018 | 142.80p | 142.80p | 139.87p | 141.20p | 2014350 |
01/10/2018 | 140.80p | 142.80p | 140.80p | 142.40p | 1244010 |
28/09/2018 | 140.60p | 142.60p | 140.60p | 142.40p | 2668260 |
27/09/2018 | 142.60p | 142.60p | 140.44p | 141.60p | 716045 |
26/09/2018 | 141.00p | 141.00p | 140.08p | 140.80p | 1193285 |
25/09/2018 | 142.60p | 142.60p | 140.00p | 140.80p | 664805 |
24/09/2018 | 142.40p | 142.60p | 141.20p | 141.40p | 1587910 |
21/09/2018 | 140.00p | 143.60p | 140.00p | 143.60p | 3406020 |
20/09/2018 | 140.00p | 140.10p | 138.80p | 139.60p | 2261425 |
19/09/2018 | 138.00p | 139.20p | 137.33p | 139.20p | 3111305 |
18/09/2018 | 136.80p | 137.42p | 136.62p | 137.40p | 1520930 |
17/09/2018 | 137.80p | 137.80p | 136.00p | 137.60p | 1117375 |
14/09/2018 | 137.20p | 138.47p | 137.20p | 138.40p | 1100815 |
13/09/2018 | 136.80p | 137.66p | 136.00p | 136.80p | 1444040 |
12/09/2018 | 135.60p | 137.00p | 134.80p | 136.60p | 946090 |
11/09/2018 | 136.00p | 136.58p | 134.30p | 135.20p | 1611675 |
10/09/2018 | 136.80p | 137.84p | 136.40p | 136.80p | 2017290 |
07/09/2018 | 137.60p | 138.60p | 136.60p | 138.60p | 2255395 |
06/09/2018 | 138.00p | 138.46p | 136.39p | 137.00p | 2372345 |
05/09/2018 | 142.00p | 142.00p | 137.61p | 138.40p | 1448615 |
04/09/2018 | 142.80p | 143.39p | 141.60p | 141.80p | 1741445 |
03/09/2018 | 142.00p | 142.40p | 140.96p | 142.20p | 1380635 |
31/08/2018 | 141.00p | 142.00p | 140.20p | 141.20p | 2428095 |
30/08/2018 | 143.80p | 143.80p | 141.26p | 141.60p | 2347245 |
29/08/2018 | 144.80p | 144.80p | 143.20p | 143.80p | 1205970 |
28/08/2018 | 141.40p | 145.00p | 141.40p | 144.80p | 1988545 |
24/08/2018 | 141.00p | 142.60p | 140.80p | 142.40p | 2066935 |
23/08/2018 | 140.80p | 142.00p | 140.80p | 141.60p | 1051005 |
22/08/2018 | 140.60p | 141.20p | 140.40p | 141.00p | 1415975 |
21/08/2018 | 141.80p | 141.80p | 140.52p | 141.40p | 1463050 |
20/08/2018 | 141.40p | 142.00p | 139.51p | 141.00p | 879245 |
17/08/2018 | 139.80p | 140.36p | 138.60p | 139.80p | 1910640 |
16/08/2018 | 139.00p | 140.00p | 139.00p | 139.80p | 1901650 |
15/08/2018 | 141.40p | 141.54p | 138.40p | 138.60p | 2029170 |
14/08/2018 | 142.80p | 142.80p | 141.26p | 141.80p | 3044430 |
13/08/2018 | 143.40p | 144.60p | 141.60p | 142.60p | 2229285 |
10/08/2018 | 144.80p | 145.89p | 143.80p | 144.40p | 1760725 |
09/08/2018 | 145.00p | 146.47p | 145.00p | 146.20p | 795860 |
08/08/2018 | 146.00p | 146.60p | 145.01p | 146.20p | 1052700 |
07/08/2018 | 144.80p | 145.80p | 144.41p | 145.60p | 1361365 |
06/08/2018 | 144.40p | 144.81p | 143.20p | 144.60p | 1170315 |
03/08/2018 | 143.00p | 144.20p | 142.38p | 144.20p | 1138030 |
02/08/2018 | 142.80p | 142.80p | 140.80p | 142.60p | 1521515 |
01/08/2018 | 142.80p | 144.40p | 142.80p | 144.20p | 2522465 |
31/07/2018 | 142.60p | 144.40p | 142.20p | 144.20p | 1595505 |
30/07/2018 | 142.00p | 144.20p | 142.00p | 144.00p | 1610470 |
27/07/2018 | 142.60p | 144.61p | 142.60p | 144.20p | 1808000 |
26/07/2018 | 143.20p | 144.00p | 142.80p | 143.80p | 756880 |
25/07/2018 | 142.00p | 143.40p | 142.00p | 143.20p | 1633110 |
24/07/2018 | 142.00p | 143.00p | 141.60p | 142.60p | 2638625 |
23/07/2018 | 141.00p | 142.00p | 140.75p | 141.60p | 1622520 |
20/07/2018 | 141.00p | 143.20p | 141.00p | 142.40p | 1173800 |
19/07/2018 | 140.00p | 141.80p | 140.00p | 141.20p | 1438185 |
18/07/2018 | 140.00p | 142.00p | 140.00p | 141.40p | 3003835 |
17/07/2018 | 140.20p | 140.60p | 139.15p | 139.80p | 2138445 |
16/07/2018 | 140.20p | 141.20p | 139.88p | 140.00p | 1502970 |
13/07/2018 | 141.20p | 141.80p | 140.33p | 141.40p | 1363220 |
12/07/2018 | 140.40p | 141.20p | 139.45p | 140.40p | 1369870 |
11/07/2018 | 141.00p | 141.40p | 139.40p | 141.20p | 989105 |
10/07/2018 | 140.80p | 142.40p | 140.80p | 141.80p | 1179620 |
09/07/2018 | 140.40p | 141.90p | 139.62p | 141.80p | 954575 |
06/07/2018 | 138.20p | 139.40p | 138.20p | 139.20p | 1151325 |
05/07/2018 | 138.80p | 139.57p | 138.06p | 138.40p | 1861120 |
04/07/2018 | 138.80p | 139.60p | 138.14p | 139.40p | 1195760 |
03/07/2018 | 139.00p | 140.60p | 138.82p | 139.80p | 1806425 |
02/07/2018 | 139.00p | 139.60p | 138.03p | 139.20p | 2560725 |
29/06/2018 | 139.40p | 141.00p | 139.40p | 140.20p | 2955920 |
28/06/2018 | 138.00p | 138.58p | 137.60p | 138.20p | 1970135 |
27/06/2018 | 137.60p | 139.60p | 136.20p | 139.00p | 3869615 |
26/06/2018 | 138.20p | 138.99p | 137.80p | 138.00p | 2826690 |
25/06/2018 | 140.60p | 140.60p | 138.20p | 138.60p | 1552780 |
22/06/2018 | 139.80p | 141.24p | 139.28p | 140.80p | 1726705 |
21/06/2018 | 140.80p | 141.30p | 139.20p | 139.60p | 2212480 |
20/06/2018 | 141.00p | 142.20p | 140.40p | 141.20p | 2048140 |
19/06/2018 | 140.60p | 141.10p | 138.80p | 140.80p | 3376945 |
18/06/2018 | 142.60p | 143.00p | 140.80p | 142.00p | 2090870 |
15/06/2018 | 145.00p | 145.00p | 142.20p | 142.60p | 3646560 |
14/06/2018 | 144.80p | 145.60p | 143.00p | 144.60p | 2819160 |
13/06/2018 | 148.00p | 148.78p | 147.06p | 148.40p | 1632650 |
12/06/2018 | 146.40p | 148.20p | 145.20p | 148.20p | 2879145 |
11/06/2018 | 146.00p | 146.90p | 146.00p | 146.80p | 1673740 |
08/06/2018 | 147.20p | 147.20p | 144.40p | 146.40p | 1389940 |
07/06/2018 | 147.00p | 147.96p | 147.00p | 147.40p | 2630565 |
06/06/2018 | 146.80p | 147.80p | 146.80p | 147.80p | 2973860 |
05/06/2018 | 146.80p | 148.40p | 146.20p | 147.20p | 2939480 |
04/06/2018 | 146.00p | 147.72p | 146.00p | 147.40p | 2525225 |
01/06/2018 | 144.80p | 146.00p | 144.00p | 145.80p | 1858375 |
31/05/2018 | 143.60p | 144.80p | 143.10p | 144.00p | 3485320 |
30/05/2018 | 144.00p | 144.20p | 142.60p | 143.60p | 3875920 |
29/05/2018 | 146.40p | 146.99p | 144.20p | 144.80p | 3977305 |
25/05/2018 | 146.40p | 147.80p | 145.49p | 147.00p | 1284520 |
24/05/2018 | 146.00p | 147.42p | 145.26p | 146.20p | 2862875 |
23/05/2018 | 146.20p | 147.00p | 144.86p | 146.80p | 4173495 |
22/05/2018 | 146.20p | 146.40p | 144.92p | 145.80p | 4221710 |
21/05/2018 | 144.60p | 146.00p | 144.60p | 145.80p | 3743815 |
18/05/2018 | 147.60p | 147.60p | 144.40p | 144.60p | 2809565 |
17/05/2018 | 147.20p | 148.23p | 146.60p | 147.00p | 2593530 |
16/05/2018 | 148.00p | 148.40p | 146.80p | 148.40p | 1982970 |
15/05/2018 | 148.40p | 149.20p | 147.00p | 147.40p | 2524690 |
14/05/2018 | 149.60p | 150.20p | 148.36p | 149.20p | 2629040 |
11/05/2018 | 150.80p | 150.95p | 149.20p | 149.60p | 3275480 |
10/05/2018 | 147.60p | 150.60p | 147.20p | 150.40p | 4758630 |
09/05/2018 | 149.00p | 149.00p | 147.60p | 148.00p | 1797325 |
08/05/2018 | 147.40p | 148.80p | 147.40p | 148.80p | 2493130 |
04/05/2018 | 146.80p | 148.20p | 146.24p | 147.80p | 1289225 |
03/05/2018 | 148.00p | 148.00p | 146.20p | 146.40p | 2341425 |
02/05/2018 | 148.00p | 148.20p | 147.00p | 147.40p | 1870300 |
01/05/2018 | 147.00p | 147.53p | 146.34p | 146.80p | 3970085 |
30/04/2018 | 146.40p | 148.00p | 146.40p | 147.60p | 2438510 |
27/04/2018 | 144.40p | 147.80p | 144.40p | 146.60p | 2459105 |
26/04/2018 | 144.00p | 144.40p | 142.39p | 144.40p | 1336920 |
25/04/2018 | 144.40p | 144.40p | 142.60p | 143.20p | 1885320 |
24/04/2018 | 145.60p | 146.20p | 144.84p | 145.60p | 4994355 |
23/04/2018 | 145.00p | 146.00p | 144.23p | 146.00p | 6183605 |
20/04/2018 | 145.60p | 145.78p | 144.20p | 145.20p | 1853910 |
19/04/2018 | 144.00p | 146.60p | 143.40p | 144.80p | 2301830 |
18/04/2018 | 142.40p | 143.60p | 141.20p | 143.40p | 1673380 |
17/04/2018 | 141.00p | 142.20p | 140.42p | 142.20p | 2049440 |
16/04/2018 | 143.40p | 143.60p | 140.89p | 141.00p | 2235900 |
13/04/2018 | 143.80p | 144.40p | 142.80p | 143.20p | 1726725 |
12/04/2018 | 144.80p | 145.00p | 143.60p | 144.60p | 3160925 |
11/04/2018 | 144.60p | 144.92p | 143.00p | 144.00p | 2167235 |
10/04/2018 | 145.80p | 146.60p | 144.35p | 145.20p | 1976875 |
09/04/2018 | 147.80p | 148.00p | 144.20p | 145.40p | 1479035 |
06/04/2018 | 147.60p | 148.49p | 146.44p | 146.60p | 1484875 |
05/04/2018 | 146.20p | 149.00p | 144.10p | 149.00p | 2112295 |
04/04/2018 | 146.20p | 146.60p | 144.01p | 145.60p | 2411890 |
03/04/2018 | 147.20p | 148.00p | 145.84p | 147.40p | 2108270 |
29/03/2018 | 146.40p | 149.08p | 146.00p | 148.60p | 1679690 |
28/03/2018 | 147.80p | 147.80p | 145.00p | 146.20p | 2456900 |
27/03/2018 | 148.60p | 149.58p | 147.80p | 148.60p | 2219125 |
26/03/2018 | 146.60p | 148.00p | 146.00p | 146.60p | 1549315 |
23/03/2018 | 147.60p | 147.80p | 145.00p | 147.00p | 1606085 |
22/03/2018 | 151.80p | 151.80p | 148.44p | 148.80p | 2056645 |
21/03/2018 | 153.00p | 153.20p | 151.60p | 151.60p | 1708830 |
20/03/2018 | 152.00p | 153.00p | 152.00p | 152.80p | 2344195 |
19/03/2018 | 154.80p | 155.38p | 151.60p | 152.00p | 1866560 |
16/03/2018 | 155.20p | 155.56p | 154.35p | 154.60p | 2393640 |
15/03/2018 | 156.00p | 156.80p | 154.82p | 155.40p | 3276545 |
14/03/2018 | 156.40p | 156.68p | 155.00p | 155.60p | 1691470 |
13/03/2018 | 158.00p | 158.20p | 156.40p | 156.60p | 1576315 |
12/03/2018 | 155.60p | 158.60p | 155.60p | 158.60p | 1761195 |
09/03/2018 | 155.20p | 156.20p | 154.80p | 156.20p | 2654905 |
08/03/2018 | 154.60p | 155.00p | 154.20p | 154.80p | 3169685 |
07/03/2018 | 154.40p | 154.80p | 153.80p | 154.40p | 1349755 |
06/03/2018 | 153.80p | 155.60p | 153.80p | 155.20p | 2207415 |
05/03/2018 | 153.40p | 154.05p | 152.00p | 153.40p | 1726410 |
02/03/2018 | 154.80p | 154.80p | 152.20p | 153.40p | 1736765 |
01/03/2018 | 156.20p | 156.80p | 155.00p | 156.20p | 3099400 |
28/02/2018 | 156.80p | 157.00p | 156.00p | 156.60p | 2409995 |
27/02/2018 | 158.60p | 158.80p | 157.60p | 157.60p | 1755545 |
26/02/2018 | 157.60p | 159.20p | 157.00p | 158.80p | 1763295 |
23/02/2018 | 156.40p | 157.20p | 156.40p | 157.00p | 2024625 |
22/02/2018 | 155.80p | 156.80p | 155.20p | 156.80p | 2542880 |
21/02/2018 | 156.60p | 157.40p | 156.00p | 157.40p | 2179385 |
20/02/2018 | 155.60p | 156.79p | 154.80p | 155.60p | 1864350 |
19/02/2018 | 156.00p | 157.00p | 155.60p | 156.60p | 1409785 |
16/02/2018 | 156.40p | 157.00p | 155.44p | 157.00p | 2169320 |
15/02/2018 | 153.40p | 156.56p | 153.40p | 155.40p | 2991975 |
14/02/2018 | 152.20p | 153.70p | 151.64p | 153.60p | 2464375 |
13/02/2018 | 151.20p | 151.80p | 150.20p | 151.40p | 1688365 |
12/02/2018 | 151.40p | 151.60p | 149.40p | 151.40p | 3059310 |
09/02/2018 | 149.40p | 150.22p | 145.20p | 149.00p | 3153865 |
08/02/2018 | 153.40p | 154.00p | 149.40p | 149.80p | 2495515 |
07/02/2018 | 153.20p | 155.33p | 151.94p | 154.80p | 3071910 |
06/02/2018 | 150.80p | 153.40p | 148.29p | 153.00p | 5382455 |
05/02/2018 | 155.00p | 155.73p | 153.00p | 155.20p | 2631760 |
02/02/2018 | 158.60p | 159.20p | 154.39p | 156.40p | 4280210 |
01/02/2018 | 162.40p | 162.60p | 158.60p | 158.80p | 4513195 |
31/01/2018 | 163.20p | 164.09p | 161.62p | 163.00p | 2118585 |
30/01/2018 | 165.40p | 165.40p | 163.20p | 163.40p | 1733165 |
29/01/2018 | 165.00p | 166.00p | 164.41p | 165.00p | 1726520 |
26/01/2018 | 163.60p | 164.60p | 163.22p | 164.60p | 1924070 |
25/01/2018 | 163.20p | 163.40p | 162.40p | 163.20p | 1032495 |
24/01/2018 | 164.40p | 164.40p | 162.60p | 162.60p | 1278805 |
23/01/2018 | 163.60p | 164.60p | 163.00p | 164.20p | 2395580 |
22/01/2018 | 163.60p | 163.80p | 163.00p | 163.60p | 4339065 |
19/01/2018 | 161.40p | 163.40p | 161.40p | 163.00p | 907960 |
18/01/2018 | 162.60p | 162.75p | 161.20p | 161.80p | 1608615 |
17/01/2018 | 161.40p | 162.60p | 161.01p | 162.20p | 1365180 |
*Close Price adjusted for both dividends and splits