Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 109.50p | 110.80p | 109.50p | 109.50p | 93982 |
25/10/2018 | 111.50p | 111.72p | 110.50p | 110.50p | 112550 |
24/10/2018 | 112.00p | 113.00p | 111.50p | 113.00p | 209753 |
23/10/2018 | 113.00p | 115.20p | 113.00p | 113.00p | 78919 |
22/10/2018 | 114.00p | 115.47p | 113.50p | 114.50p | 249006 |
19/10/2018 | 115.50p | 115.95p | 114.50p | 115.00p | 150308 |
18/10/2018 | 114.00p | 116.00p | 113.50p | 115.00p | 295355 |
17/10/2018 | 113.00p | 115.00p | 112.00p | 115.00p | 438245 |
16/10/2018 | 113.00p | 113.00p | 112.00p | 113.00p | 226836 |
15/10/2018 | 112.50p | 113.00p | 112.00p | 112.00p | 541176 |
12/10/2018 | 113.00p | 114.00p | 112.50p | 112.50p | 255051 |
11/10/2018 | 111.50p | 113.00p | 111.50p | 112.50p | 112763 |
10/10/2018 | 112.00p | 114.00p | 112.00p | 114.00p | 798659 |
09/10/2018 | 113.50p | 114.00p | 112.50p | 114.00p | 43425 |
08/10/2018 | 111.00p | 113.00p | 111.00p | 112.50p | 107341 |
05/10/2018 | 111.00p | 112.50p | 110.80p | 111.50p | 255303 |
04/10/2018 | 112.50p | 114.00p | 110.50p | 110.50p | 135988 |
03/10/2018 | 112.50p | 113.69p | 112.00p | 112.00p | 57624 |
02/10/2018 | 113.00p | 113.85p | 112.50p | 112.50p | 35570 |
01/10/2018 | 114.50p | 114.54p | 112.00p | 112.00p | 216765 |
28/09/2018 | 114.00p | 115.00p | 113.30p | 114.50p | 202335 |
27/09/2018 | 112.00p | 114.50p | 112.00p | 114.00p | 116425 |
26/09/2018 | 114.00p | 114.50p | 112.50p | 112.50p | 50501 |
25/09/2018 | 112.50p | 115.00p | 112.50p | 113.00p | 77259 |
24/09/2018 | 114.00p | 114.50p | 113.00p | 113.00p | 123551 |
21/09/2018 | 113.00p | 114.50p | 113.00p | 113.00p | 277701 |
20/09/2018 | 113.50p | 114.00p | 112.50p | 113.00p | 105836 |
19/09/2018 | 112.50p | 114.00p | 112.50p | 112.50p | 73991 |
18/09/2018 | 111.00p | 114.00p | 111.00p | 114.00p | 227737 |
17/09/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 117090 |
14/09/2018 | 112.00p | 113.79p | 111.45p | 113.50p | 86571 |
13/09/2018 | 113.00p | 114.50p | 110.00p | 113.50p | 151742 |
12/09/2018 | 112.00p | 114.63p | 112.00p | 114.00p | 73214 |
11/09/2018 | 113.00p | 114.11p | 112.00p | 113.50p | 129547 |
10/09/2018 | 113.50p | 114.50p | 112.00p | 112.00p | 178670 |
07/09/2018 | 114.50p | 115.00p | 113.50p | 115.00p | 120576 |
06/09/2018 | 114.00p | 115.00p | 113.50p | 115.00p | 41530 |
05/09/2018 | 113.50p | 115.00p | 112.50p | 115.00p | 327952 |
04/09/2018 | 114.50p | 114.67p | 113.00p | 114.00p | 238770 |
03/09/2018 | 114.50p | 114.84p | 112.00p | 112.00p | 167024 |
31/08/2018 | 114.50p | 115.00p | 114.00p | 114.50p | 175223 |
30/08/2018 | 115.50p | 115.50p | 113.72p | 114.50p | 84694 |
29/08/2018 | 114.00p | 114.50p | 113.50p | 114.00p | 449530 |
28/08/2018 | 114.50p | 115.00p | 114.50p | 115.00p | 122703 |
24/08/2018 | 114.50p | 115.00p | 114.50p | 114.50p | 60922 |
23/08/2018 | 115.00p | 115.50p | 114.87p | 115.00p | 158263 |
22/08/2018 | 114.50p | 115.00p | 114.50p | 115.00p | 119808 |
21/08/2018 | 114.50p | 115.00p | 114.00p | 115.00p | 228248 |
20/08/2018 | 114.00p | 115.00p | 113.88p | 115.00p | 134211 |
17/08/2018 | 114.00p | 114.50p | 113.25p | 114.50p | 627752 |
16/08/2018 | 113.50p | 114.00p | 112.96p | 114.00p | 1357067 |
15/08/2018 | 112.00p | 113.50p | 112.00p | 113.50p | 84050 |
14/08/2018 | 113.00p | 113.50p | 112.50p | 113.00p | 42809 |
13/08/2018 | 112.00p | 114.00p | 112.00p | 112.50p | 48784 |
10/08/2018 | 113.00p | 114.42p | 112.75p | 113.50p | 127292 |
09/08/2018 | 113.50p | 113.50p | 112.00p | 113.50p | 173849 |
08/08/2018 | 114.00p | 115.00p | 114.00p | 114.50p | 729729 |
07/08/2018 | 113.00p | 115.00p | 113.00p | 113.50p | 255690 |
06/08/2018 | 112.50p | 114.50p | 112.00p | 114.50p | 3528130 |
03/08/2018 | 110.50p | 112.90p | 110.50p | 112.50p | 260017 |
02/08/2018 | 111.50p | 112.50p | 111.50p | 112.50p | 93938 |
01/08/2018 | 112.50p | 112.50p | 110.50p | 112.50p | 606007 |
31/07/2018 | 112.50p | 112.55p | 110.50p | 111.00p | 299793 |
30/07/2018 | 112.00p | 113.50p | 111.63p | 112.50p | 828137 |
27/07/2018 | 111.50p | 113.50p | 111.00p | 113.00p | 378356 |
26/07/2018 | 111.50p | 112.50p | 109.50p | 112.50p | 98860 |
25/07/2018 | 111.00p | 113.00p | 109.50p | 109.50p | 119984 |
24/07/2018 | 113.00p | 113.46p | 111.50p | 112.00p | 514151 |
23/07/2018 | 113.50p | 113.50p | 110.50p | 113.00p | 171906 |
20/07/2018 | 113.00p | 113.50p | 112.50p | 113.50p | 305590 |
19/07/2018 | 110.50p | 113.00p | 110.50p | 112.00p | 63374 |
18/07/2018 | 112.00p | 114.00p | 112.00p | 113.50p | 494310 |
17/07/2018 | 113.00p | 114.00p | 112.00p | 113.00p | 385479 |
16/07/2018 | 112.50p | 113.73p | 111.80p | 112.00p | 61767 |
13/07/2018 | 111.00p | 113.50p | 111.00p | 113.00p | 60495 |
12/07/2018 | 110.50p | 113.50p | 110.50p | 112.00p | 29619 |
11/07/2018 | 113.50p | 113.50p | 112.72p | 113.50p | 64382 |
10/07/2018 | 113.00p | 113.50p | 112.34p | 113.50p | 149638 |
09/07/2018 | 110.50p | 112.00p | 110.00p | 112.00p | 209056 |
06/07/2018 | 112.50p | 112.50p | 110.63p | 111.00p | 89668 |
05/07/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 115523 |
04/07/2018 | 111.50p | 113.06p | 111.50p | 112.50p | 93670 |
03/07/2018 | 112.50p | 112.50p | 110.50p | 110.50p | 105482 |
02/07/2018 | 111.50p | 111.50p | 110.40p | 111.50p | 197733 |
29/06/2018 | 111.00p | 112.00p | 110.50p | 110.50p | 210952 |
28/06/2018 | 111.50p | 112.50p | 111.00p | 111.00p | 79194 |
27/06/2018 | 113.00p | 113.07p | 112.00p | 113.00p | 294574 |
26/06/2018 | 113.00p | 113.57p | 112.50p | 113.00p | 174094 |
25/06/2018 | 112.00p | 113.00p | 111.57p | 113.00p | 105025 |
22/06/2018 | 112.00p | 113.00p | 111.00p | 113.00p | 155885 |
21/06/2018 | 112.50p | 113.00p | 112.05p | 113.00p | 51674 |
20/06/2018 | 112.00p | 113.00p | 111.50p | 112.00p | 86486 |
19/06/2018 | 112.00p | 113.00p | 111.50p | 112.00p | 158451 |
18/06/2018 | 111.50p | 113.00p | 110.51p | 111.00p | 76266 |
15/06/2018 | 114.50p | 114.50p | 111.00p | 113.00p | 2184598 |
14/06/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 311937 |
13/06/2018 | 114.50p | 114.50p | 113.48p | 114.00p | 225762 |
12/06/2018 | 114.50p | 114.50p | 112.50p | 113.00p | 163724 |
11/06/2018 | 113.50p | 115.00p | 112.39p | 113.00p | 293905 |
08/06/2018 | 113.00p | 114.00p | 112.00p | 112.00p | 98401 |
07/06/2018 | 113.50p | 115.50p | 112.50p | 112.50p | 168824 |
06/06/2018 | 114.50p | 115.50p | 113.50p | 113.50p | 285973 |
05/06/2018 | 115.00p | 115.50p | 113.50p | 115.50p | 485612 |
04/06/2018 | 114.00p | 116.50p | 112.50p | 114.00p | 564207 |
01/06/2018 | 110.50p | 113.50p | 110.00p | 113.00p | 376934 |
31/05/2018 | 111.50p | 112.00p | 110.00p | 110.00p | 97336 |
30/05/2018 | 112.00p | 112.11p | 110.00p | 112.00p | 383315 |
29/05/2018 | 107.00p | 112.00p | 107.00p | 111.50p | 244997 |
25/05/2018 | 110.00p | 110.50p | 109.00p | 109.00p | 219784 |
24/05/2018 | 107.00p | 109.50p | 107.00p | 108.50p | 140893 |
23/05/2018 | 109.00p | 109.00p | 107.00p | 108.50p | 184655 |
22/05/2018 | 107.50p | 109.00p | 107.00p | 108.00p | 251465 |
21/05/2018 | 108.00p | 109.84p | 107.00p | 107.00p | 132558 |
18/05/2018 | 110.50p | 110.50p | 108.00p | 108.00p | 58431 |
17/05/2018 | 107.50p | 110.00p | 107.50p | 109.50p | 126159 |
16/05/2018 | 109.00p | 110.50p | 108.50p | 110.00p | 204479 |
15/05/2018 | 109.50p | 111.00p | 109.00p | 109.00p | 88842 |
14/05/2018 | 109.50p | 111.25p | 109.50p | 110.00p | 228655 |
11/05/2018 | 111.50p | 112.00p | 110.00p | 110.50p | 78994 |
10/05/2018 | 110.00p | 112.00p | 109.50p | 110.00p | 181489 |
09/05/2018 | 111.00p | 111.00p | 109.00p | 111.00p | 92986 |
08/05/2018 | 109.00p | 111.00p | 109.00p | 111.00p | 85542 |
04/05/2018 | 109.50p | 111.00p | 108.00p | 110.00p | 423386 |
03/05/2018 | 109.00p | 110.00p | 108.00p | 108.00p | 101093 |
02/05/2018 | 111.00p | 111.25p | 109.00p | 109.50p | 146757 |
01/05/2018 | 110.00p | 111.19p | 110.00p | 110.50p | 90027 |
30/04/2018 | 110.50p | 112.00p | 110.00p | 110.50p | 246467 |
27/04/2018 | 110.00p | 111.00p | 109.50p | 110.00p | 194329 |
26/04/2018 | 108.00p | 110.00p | 107.85p | 110.00p | 193769 |
25/04/2018 | 107.50p | 108.44p | 106.89p | 108.00p | 651381 |
24/04/2018 | 106.00p | 108.00p | 105.07p | 107.50p | 343398 |
23/04/2018 | 105.50p | 108.00p | 104.41p | 106.00p | 278332 |
20/04/2018 | 105.00p | 109.00p | 105.00p | 105.50p | 142874 |
19/04/2018 | 104.50p | 106.50p | 104.28p | 104.50p | 294841 |
18/04/2018 | 104.50p | 107.68p | 104.50p | 104.50p | 294619 |
17/04/2018 | 105.50p | 108.50p | 105.50p | 105.50p | 312351 |
16/04/2018 | 105.00p | 106.50p | 105.00p | 105.50p | 1022733 |
13/04/2018 | 106.50p | 107.50p | 104.50p | 104.50p | 144011 |
12/04/2018 | 105.00p | 106.49p | 105.00p | 106.00p | 449158 |
11/04/2018 | 105.50p | 108.00p | 105.50p | 106.50p | 158283 |
10/04/2018 | 108.00p | 108.62p | 105.50p | 105.50p | 658992 |
09/04/2018 | 107.00p | 109.00p | 105.50p | 106.00p | 236459 |
06/04/2018 | 106.00p | 108.50p | 104.54p | 107.00p | 412777 |
05/04/2018 | 106.00p | 106.00p | 104.54p | 106.00p | 94536 |
04/04/2018 | 102.50p | 105.50p | 102.50p | 105.50p | 393399 |
03/04/2018 | 103.00p | 105.50p | 102.50p | 105.50p | 280010 |
29/03/2018 | 103.50p | 105.50p | 103.00p | 103.00p | 146555 |
28/03/2018 | 103.00p | 105.00p | 102.31p | 103.50p | 204531 |
27/03/2018 | 103.00p | 106.00p | 102.65p | 103.00p | 182389 |
26/03/2018 | 103.00p | 104.12p | 102.50p | 103.00p | 355112 |
23/03/2018 | 101.50p | 104.05p | 101.50p | 103.00p | 2182916 |
22/03/2018 | 105.50p | 105.50p | 101.50p | 101.50p | 334820 |
21/03/2018 | 109.00p | 109.00p | 106.00p | 106.00p | 176674 |
20/03/2018 | 108.00p | 108.50p | 107.00p | 108.00p | 263750 |
19/03/2018 | 108.00p | 109.80p | 107.00p | 108.00p | 207517 |
16/03/2018 | 108.50p | 110.00p | 108.15p | 110.00p | 457736 |
15/03/2018 | 109.50p | 110.50p | 108.10p | 110.50p | 128136 |
14/03/2018 | 110.50p | 110.50p | 109.00p | 109.50p | 405912 |
13/03/2018 | 109.50p | 111.50p | 109.50p | 111.00p | 176204 |
12/03/2018 | 110.50p | 111.50p | 109.00p | 110.50p | 104068 |
09/03/2018 | 109.00p | 111.50p | 107.50p | 111.50p | 311447 |
08/03/2018 | 108.50p | 109.50p | 107.50p | 108.00p | 95000 |
07/03/2018 | 108.00p | 108.50p | 107.50p | 108.00p | 135025 |
06/03/2018 | 108.00p | 108.44p | 107.00p | 107.00p | 156924 |
05/03/2018 | 106.50p | 107.50p | 106.50p | 106.50p | 108652 |
02/03/2018 | 108.00p | 108.50p | 106.50p | 107.00p | 292541 |
01/03/2018 | 108.00p | 109.50p | 108.00p | 108.00p | 33444 |
28/02/2018 | 110.50p | 110.50p | 107.50p | 107.50p | 168414 |
27/02/2018 | 108.00p | 110.00p | 107.50p | 109.00p | 121451 |
26/02/2018 | 110.50p | 110.50p | 106.50p | 108.00p | 170371 |
23/02/2018 | 108.50p | 108.50p | 107.32p | 108.00p | 251412 |
22/02/2018 | 107.00p | 108.00p | 106.50p | 106.50p | 235064 |
21/02/2018 | 111.00p | 111.00p | 106.50p | 108.50p | 199726 |
20/02/2018 | 109.00p | 109.50p | 108.00p | 108.50p | 191711 |
19/02/2018 | 110.00p | 111.00p | 109.50p | 110.00p | 269670 |
16/02/2018 | 108.50p | 110.50p | 108.50p | 110.50p | 77900 |
15/02/2018 | 106.50p | 110.00p | 106.50p | 109.50p | 299931 |
14/02/2018 | 107.00p | 108.50p | 106.50p | 108.00p | 456044 |
13/02/2018 | 108.50p | 109.00p | 107.00p | 107.00p | 264575 |
12/02/2018 | 108.00p | 109.05p | 106.42p | 107.00p | 219627 |
09/02/2018 | 108.00p | 108.50p | 105.66p | 108.00p | 287560 |
08/02/2018 | 108.50p | 109.78p | 107.50p | 108.00p | 114737 |
07/02/2018 | 109.50p | 110.00p | 108.00p | 108.00p | 146618 |
06/02/2018 | 107.50p | 110.00p | 107.00p | 109.00p | 532890 |
05/02/2018 | 110.00p | 111.00p | 108.11p | 109.00p | 372727 |
02/02/2018 | 110.50p | 111.00p | 109.50p | 110.00p | 159119 |
01/02/2018 | 109.04p | 110.54p | 109.04p | 110.54p | 393018 |
31/01/2018 | 115.02p | 115.02p | 112.03p | 114.52p | 589862 |
30/01/2018 | 112.03p | 113.53p | 112.03p | 113.03p | 122337 |
29/01/2018 | 112.53p | 114.43p | 112.03p | 112.03p | 55449 |
26/01/2018 | 111.53p | 113.53p | 111.53p | 113.53p | 110864 |
25/01/2018 | 113.03p | 113.91p | 111.53p | 111.53p | 341176 |
24/01/2018 | 115.52p | 115.52p | 113.03p | 113.03p | 163990 |
23/01/2018 | 113.53p | 115.02p | 113.53p | 114.02p | 825780 |
22/01/2018 | 115.02p | 115.52p | 113.19p | 115.52p | 227458 |
19/01/2018 | 113.03p | 115.02p | 113.03p | 115.02p | 232557 |
18/01/2018 | 112.03p | 115.02p | 112.03p | 114.02p | 735424 |
17/01/2018 | 114.52p | 115.02p | 112.56p | 114.02p | 157368 |
16/01/2018 | 115.02p | 115.02p | 113.03p | 113.03p | 112088 |
15/01/2018 | 112.53p | 115.52p | 112.53p | 115.52p | 76510 |
*Close Price adjusted for both dividends and splits