Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 150.00p | 151.00p | 145.00p | 150.00p | 748 |
19/10/2018 | 150.00p | 151.00p | 145.00p | 150.00p | 339 |
18/10/2018 | 150.00p | 152.00p | 145.00p | 150.00p | 7717 |
17/10/2018 | 150.00p | 152.50p | 145.00p | 150.00p | 2214 |
16/10/2018 | 152.50p | 152.50p | 145.00p | 150.00p | 3997 |
15/10/2018 | 155.50p | 155.50p | 146.20p | 152.50p | 3383 |
12/10/2018 | 156.00p | 157.00p | 146.20p | 155.00p | 13477 |
11/10/2018 | 159.00p | 159.50p | 150.00p | 156.00p | 13600 |
10/10/2018 | 162.00p | 162.00p | 160.00p | 162.00p | 730 |
09/10/2018 | 162.00p | 163.80p | 160.00p | 162.00p | 3989 |
08/10/2018 | 162.00p | 163.80p | 160.00p | 162.00p | 1646 |
05/10/2018 | 159.00p | 163.80p | 159.00p | 162.00p | 2653 |
04/10/2018 | 171.00p | 171.00p | 160.40p | 162.00p | 7683 |
03/10/2018 | 165.50p | 171.00p | 161.00p | 171.00p | 18257 |
02/10/2018 | 163.00p | 163.50p | 161.00p | 163.00p | 17352 |
01/10/2018 | 164.00p | 164.00p | 163.00p | 163.00p | 2804 |
28/09/2018 | 163.50p | 164.90p | 162.00p | 164.00p | 4223 |
27/09/2018 | 162.50p | 163.50p | 160.00p | 163.50p | 4416 |
26/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 3154 |
25/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 3017 |
24/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 2472 |
21/09/2018 | 162.50p | 162.50p | 160.05p | 162.50p | 6472 |
20/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 4976 |
19/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 3137 |
18/09/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 2102 |
17/09/2018 | 161.50p | 162.50p | 158.00p | 162.50p | 5442 |
14/09/2018 | 161.50p | 162.50p | 158.00p | 161.50p | 750 |
13/09/2018 | 161.50p | 162.50p | 158.00p | 161.50p | 1962 |
12/09/2018 | 161.50p | 162.50p | 158.00p | 161.50p | 13761 |
11/09/2018 | 161.50p | 162.00p | 158.00p | 161.50p | 4652 |
10/09/2018 | 161.50p | 164.65p | 158.00p | 161.50p | 2688 |
07/09/2018 | 161.50p | 163.00p | 158.00p | 161.50p | 13045 |
06/09/2018 | 161.50p | 162.50p | 158.00p | 161.50p | 4039 |
05/09/2018 | 166.00p | 166.00p | 158.10p | 161.50p | 8258 |
04/09/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 11798 |
03/09/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 1428 |
31/08/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 3172 |
30/08/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 486 |
29/08/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 3515 |
28/08/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 7103 |
24/08/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 4033 |
23/08/2018 | 166.00p | 166.40p | 162.08p | 166.00p | 4813 |
22/08/2018 | 165.00p | 166.40p | 162.08p | 166.00p | 7928 |
21/08/2018 | 160.00p | 169.50p | 157.50p | 165.00p | 41982 |
20/08/2018 | 155.00p | 160.00p | 153.65p | 155.00p | 3475 |
17/08/2018 | 155.00p | 160.00p | 155.00p | 155.00p | 4381 |
16/08/2018 | 155.00p | 160.00p | 155.00p | 155.00p | 10436 |
15/08/2018 | 155.00p | 160.00p | 150.00p | 155.00p | 810 |
14/08/2018 | 155.00p | 160.00p | 150.00p | 155.00p | 26034 |
13/08/2018 | 155.00p | 160.00p | 150.00p | 155.00p | 3067 |
10/08/2018 | 155.00p | 160.00p | 150.00p | 155.00p | 6578 |
09/08/2018 | 157.50p | 160.00p | 152.50p | 155.00p | 20335 |
08/08/2018 | 157.50p | 160.00p | 155.00p | 157.50p | 7126 |
07/08/2018 | 165.00p | 165.75p | 156.00p | 157.50p | 20073 |
06/08/2018 | 165.00p | 166.00p | 160.00p | 165.00p | 5745 |
03/08/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 5780 |
02/08/2018 | 165.00p | 166.80p | 160.50p | 165.00p | 21530 |
01/08/2018 | 165.00p | 167.35p | 160.00p | 165.00p | 6123 |
31/07/2018 | 165.00p | 168.00p | 160.00p | 165.00p | 10883 |
30/07/2018 | 165.00p | 169.00p | 160.00p | 165.00p | 28019 |
27/07/2018 | 165.00p | 169.90p | 160.00p | 165.00p | 8370 |
26/07/2018 | 165.00p | 169.90p | 160.00p | 165.00p | 21992 |
25/07/2018 | 165.00p | 170.00p | 160.00p | 165.00p | 26434 |
24/07/2018 | 165.00p | 169.90p | 160.00p | 165.00p | 17772 |
23/07/2018 | 165.00p | 169.90p | 160.50p | 165.00p | 26269 |
20/07/2018 | 157.50p | 165.00p | 155.00p | 165.00p | 20670 |
19/07/2018 | 157.50p | 157.50p | 155.00p | 157.50p | 470 |
18/07/2018 | 157.50p | 158.20p | 155.00p | 157.50p | 4946 |
17/07/2018 | 157.50p | 157.50p | 155.50p | 157.50p | 5999 |
16/07/2018 | 157.50p | 160.00p | 155.00p | 157.50p | 9452 |
13/07/2018 | 157.50p | 165.00p | 155.00p | 157.50p | 24218 |
12/07/2018 | 155.00p | 160.00p | 155.00p | 157.50p | 14347 |
11/07/2018 | 157.50p | 160.00p | 155.00p | 157.50p | 4121 |
10/07/2018 | 155.00p | 160.00p | 155.00p | 157.50p | 4299 |
09/07/2018 | 155.00p | 160.00p | 155.00p | 157.50p | 6622 |
06/07/2018 | 155.00p | 160.00p | 155.00p | 157.50p | 2231 |
05/07/2018 | 152.00p | 160.00p | 152.00p | 157.50p | 35808 |
04/07/2018 | 147.50p | 154.00p | 147.50p | 152.00p | 35614 |
03/07/2018 | 147.50p | 150.00p | 147.50p | 147.50p | 5646 |
02/07/2018 | 147.50p | 150.00p | 147.50p | 147.50p | 28770 |
29/06/2018 | 147.50p | 150.00p | 147.50p | 147.50p | 6500 |
28/06/2018 | 147.50p | 150.00p | 146.00p | 147.50p | 37833 |
27/06/2018 | 147.50p | 150.00p | 146.00p | 147.50p | 700 |
26/06/2018 | 147.50p | 150.00p | 145.60p | 147.50p | 7361 |
25/06/2018 | 150.00p | 151.30p | 145.60p | 147.50p | 12241 |
22/06/2018 | 150.00p | 151.90p | 145.50p | 150.00p | 8482 |
21/06/2018 | 147.50p | 154.50p | 147.50p | 150.00p | 31563 |
20/06/2018 | 140.00p | 160.00p | 135.00p | 147.50p | 422245 |
*Close Price adjusted for both dividends and splits