Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
02/11/2018 | 144.00p | 145.00p | 142.98p | 145.00p | 2606 |
01/11/2018 | 142.50p | 142.50p | 141.50p | 141.50p | 0 |
31/10/2018 | 142.50p | 142.98p | 142.50p | 142.50p | 681 |
30/10/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
29/10/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 8800 |
26/10/2018 | 142.50p | 142.50p | 141.00p | 142.50p | 0 |
25/10/2018 | 144.00p | 144.00p | 141.00p | 141.00p | 630500 |
24/10/2018 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
23/10/2018 | 145.50p | 147.00p | 145.50p | 145.50p | 13430 |
22/10/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
19/10/2018 | 146.50p | 146.50p | 143.00p | 146.50p | 3239 |
18/10/2018 | 146.50p | 146.50p | 143.00p | 146.50p | 4000 |
17/10/2018 | 147.50p | 147.50p | 146.50p | 146.50p | 0 |
16/10/2018 | 146.50p | 148.00p | 143.21p | 146.50p | 914 |
15/10/2018 | 146.50p | 149.00p | 143.21p | 146.50p | 15922 |
12/10/2018 | 146.50p | 148.00p | 146.50p | 146.50p | 668 |
11/10/2018 | 149.50p | 152.00p | 144.00p | 146.50p | 8730 |
10/10/2018 | 158.50p | 158.50p | 155.50p | 155.50p | 0 |
09/10/2018 | 157.50p | 157.50p | 155.00p | 156.00p | 10000 |
08/10/2018 | 157.50p | 158.00p | 157.50p | 157.50p | 0 |
05/10/2018 | 159.00p | 160.00p | 156.44p | 158.00p | 5562 |
04/10/2018 | 159.00p | 159.00p | 156.66p | 159.00p | 1000 |
03/10/2018 | 159.50p | 159.50p | 159.00p | 159.00p | 0 |
02/10/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
01/10/2018 | 159.50p | 159.50p | 157.55p | 159.50p | 1100 |
28/09/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
27/09/2018 | 159.50p | 159.50p | 157.00p | 159.50p | 4732 |
26/09/2018 | 159.50p | 159.50p | 157.00p | 157.00p | 5183 |
25/09/2018 | 159.50p | 159.50p | 157.00p | 157.00p | 11223 |
24/09/2018 | 159.50p | 159.50p | 157.55p | 159.50p | 4210 |
21/09/2018 | 159.50p | 162.00p | 159.50p | 159.50p | 1950 |
20/09/2018 | 159.50p | 161.00p | 159.50p | 159.50p | 2000 |
19/09/2018 | 159.50p | 159.50p | 157.50p | 159.50p | 2000 |
18/09/2018 | 161.00p | 161.00p | 158.00p | 159.50p | 13500 |
17/09/2018 | 161.00p | 163.00p | 161.00p | 161.00p | 4000 |
14/09/2018 | 161.50p | 162.44p | 161.00p | 161.00p | 264 |
13/09/2018 | 160.50p | 162.50p | 160.00p | 160.50p | 20000 |
12/09/2018 | 160.50p | 162.00p | 160.50p | 160.50p | 15400 |
11/09/2018 | 160.50p | 161.50p | 160.50p | 160.50p | 0 |
10/09/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
07/09/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
06/09/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
05/09/2018 | 161.50p | 162.50p | 161.50p | 161.50p | 6100 |
04/09/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 0 |
03/09/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
31/08/2018 | 160.00p | 162.50p | 160.00p | 160.00p | 18300 |
30/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 9440 |
29/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
28/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 4700 |
24/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 95560 |
23/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
22/08/2018 | 160.00p | 161.00p | 160.00p | 160.00p | 6300 |
21/08/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 15000 |
20/08/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
17/08/2018 | 159.50p | 159.50p | 159.00p | 159.50p | 0 |
16/08/2018 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
15/08/2018 | 159.00p | 161.34p | 159.00p | 159.00p | 1150 |
14/08/2018 | 159.00p | 160.00p | 159.00p | 159.00p | 0 |
13/08/2018 | 159.50p | 161.34p | 159.50p | 160.00p | 9907 |
10/08/2018 | 159.50p | 161.88p | 159.50p | 159.50p | 4690 |
09/08/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
08/08/2018 | 159.50p | 161.88p | 159.50p | 159.50p | 6700 |
07/08/2018 | 159.50p | 161.88p | 159.50p | 159.50p | 603 |
06/08/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
03/08/2018 | 159.00p | 159.50p | 158.00p | 159.50p | 0 |
02/08/2018 | 158.00p | 159.95p | 158.00p | 158.00p | 27175 |
01/08/2018 | 159.00p | 161.34p | 159.00p | 159.00p | 7973 |
31/07/2018 | 159.50p | 161.40p | 159.00p | 159.00p | 7750 |
30/07/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
27/07/2018 | 159.50p | 159.50p | 158.00p | 159.50p | 0 |
26/07/2018 | 158.00p | 160.00p | 158.00p | 158.00p | 25600 |
25/07/2018 | 158.00p | 158.00p | 158.00p | 158.00p | 69900 |
24/07/2018 | 158.00p | 160.00p | 157.26p | 158.00p | 23496 |
23/07/2018 | 158.00p | 159.80p | 158.00p | 158.00p | 1643 |
20/07/2018 | 158.00p | 159.95p | 158.00p | 158.00p | 67491 |
19/07/2018 | 158.00p | 160.00p | 158.00p | 158.00p | 2000 |
18/07/2018 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
17/07/2018 | 158.00p | 158.00p | 157.90p | 158.00p | 726928 |
16/07/2018 | 158.50p | 158.50p | 157.00p | 158.00p | 152924 |
13/07/2018 | 158.50p | 160.20p | 158.50p | 158.50p | 1170 |
12/07/2018 | 159.00p | 159.00p | 158.50p | 158.50p | 0 |
11/07/2018 | 159.00p | 161.34p | 159.00p | 159.00p | 12500 |
10/07/2018 | 161.50p | 162.67p | 160.00p | 161.50p | 16223 |
09/07/2018 | 161.50p | 162.00p | 160.00p | 161.50p | 2681 |
06/07/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
05/07/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
04/07/2018 | 163.00p | 163.00p | 161.50p | 161.50p | 18729 |
03/07/2018 | 165.00p | 166.89p | 165.00p | 165.00p | 746 |
02/07/2018 | 165.00p | 166.00p | 165.00p | 165.00p | 0 |
29/06/2018 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
28/06/2018 | 166.00p | 166.00p | 163.00p | 166.00p | 3199 |
27/06/2018 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
26/06/2018 | 166.50p | 166.90p | 166.00p | 166.00p | 1117 |
25/06/2018 | 171.00p | 173.00p | 164.00p | 169.00p | 19280 |
22/06/2018 | 172.50p | 172.50p | 171.50p | 171.50p | 2000 |
21/06/2018 | 172.50p | 173.50p | 172.50p | 172.50p | 0 |
20/06/2018 | 174.00p | 174.00p | 173.50p | 173.50p | 25000 |
19/06/2018 | 173.00p | 173.50p | 173.00p | 173.00p | 0 |
18/06/2018 | 174.00p | 174.34p | 171.00p | 173.50p | 14013 |
15/06/2018 | 176.50p | 176.50p | 173.90p | 176.00p | 380 |
14/06/2018 | 177.50p | 180.00p | 177.50p | 178.00p | 4065 |
13/06/2018 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
12/06/2018 | 178.50p | 178.50p | 175.50p | 178.50p | 16641 |
11/06/2018 | 178.50p | 180.00p | 178.50p | 178.50p | 3103 |
08/06/2018 | 178.50p | 178.50p | 175.50p | 178.00p | 12729 |
07/06/2018 | 179.50p | 180.00p | 179.00p | 179.50p | 0 |
06/06/2018 | 178.50p | 179.50p | 178.50p | 179.50p | 10000 |
05/06/2018 | 177.00p | 178.50p | 176.51p | 178.50p | 635 |
04/06/2018 | 177.00p | 180.00p | 177.00p | 177.00p | 6280 |
01/06/2018 | 177.00p | 177.00p | 176.50p | 177.00p | 1083 |
31/05/2018 | 177.00p | 177.00p | 176.50p | 177.00p | 0 |
30/05/2018 | 175.00p | 177.00p | 175.00p | 176.50p | 12693 |
29/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
25/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
24/05/2018 | 176.00p | 179.00p | 176.00p | 176.00p | 500 |
23/05/2018 | 176.00p | 179.00p | 175.00p | 176.50p | 2051 |
22/05/2018 | 176.00p | 179.00p | 176.00p | 176.00p | 5103 |
21/05/2018 | 176.00p | 179.00p | 176.00p | 176.00p | 3801 |
18/05/2018 | 175.00p | 177.00p | 175.00p | 175.00p | 12500 |
17/05/2018 | 175.00p | 176.00p | 175.00p | 175.00p | 0 |
16/05/2018 | 176.00p | 176.00p | 174.98p | 176.00p | 8147 |
15/05/2018 | 176.00p | 179.00p | 175.00p | 176.00p | 801 |
14/05/2018 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
11/05/2018 | 176.50p | 176.50p | 174.00p | 176.50p | 1387 |
10/05/2018 | 176.50p | 178.00p | 175.00p | 176.50p | 3223 |
09/05/2018 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
08/05/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 22 |
04/05/2018 | 176.50p | 176.50p | 176.50p | 176.50p | 1000000 |
03/05/2018 | 175.50p | 178.00p | 174.33p | 176.50p | 15618 |
02/05/2018 | 174.50p | 174.50p | 173.00p | 174.50p | 6000 |
01/05/2018 | 171.00p | 174.50p | 171.00p | 174.50p | 8680 |
30/04/2018 | 169.00p | 172.96p | 169.00p | 171.00p | 11617 |
27/04/2018 | 167.00p | 171.00p | 167.00p | 169.00p | 15494 |
26/04/2018 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
25/04/2018 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
24/04/2018 | 167.00p | 169.94p | 167.00p | 167.00p | 1000 |
23/04/2018 | 167.00p | 169.50p | 167.00p | 167.00p | 10000 |
20/04/2018 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
19/04/2018 | 167.00p | 169.70p | 167.00p | 167.00p | 331696 |
18/04/2018 | 166.50p | 167.00p | 166.50p | 167.00p | 0 |
17/04/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
16/04/2018 | 166.50p | 169.65p | 166.50p | 166.50p | 1473 |
13/04/2018 | 167.00p | 167.00p | 166.50p | 166.50p | 0 |
12/04/2018 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
11/04/2018 | 167.00p | 167.00p | 166.50p | 167.00p | 0 |
10/04/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
09/04/2018 | 166.50p | 166.50p | 165.33p | 166.50p | 9500 |
06/04/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
05/04/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
04/04/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
03/04/2018 | 166.50p | 166.50p | 165.31p | 166.50p | 1421 |
29/03/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 1484 |
28/03/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 1167 |
27/03/2018 | 167.50p | 167.50p | 165.55p | 167.50p | 3656 |
26/03/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 0 |
23/03/2018 | 167.50p | 168.00p | 165.55p | 168.00p | 17856 |
22/03/2018 | 166.50p | 168.00p | 166.50p | 167.50p | 2000 |
21/03/2018 | 166.50p | 166.50p | 165.33p | 166.50p | 1759 |
20/03/2018 | 166.50p | 168.00p | 166.50p | 166.50p | 2500 |
19/03/2018 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
16/03/2018 | 166.50p | 167.97p | 166.50p | 166.50p | 11 |
15/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
14/03/2018 | 165.50p | 167.95p | 165.50p | 165.50p | 595 |
13/03/2018 | 165.50p | 167.95p | 165.50p | 165.50p | 589 |
12/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
09/03/2018 | 165.50p | 165.50p | 164.55p | 165.50p | 2000 |
08/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
07/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
06/03/2018 | 165.50p | 168.00p | 165.50p | 165.50p | 3407 |
05/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
02/03/2018 | 165.50p | 165.50p | 164.00p | 165.50p | 6000 |
01/03/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
28/02/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
27/02/2018 | 165.50p | 167.00p | 165.00p | 165.50p | 18298 |
26/02/2018 | 165.50p | 165.50p | 164.00p | 164.00p | 19258 |
23/02/2018 | 165.50p | 165.50p | 163.10p | 165.50p | 9372 |
22/02/2018 | 166.00p | 166.00p | 163.00p | 165.50p | 354 |
21/02/2018 | 166.00p | 166.00p | 165.00p | 166.00p | 0 |
20/02/2018 | 167.50p | 167.50p | 165.00p | 165.00p | 33385 |
19/02/2018 | 167.50p | 167.50p | 167.00p | 167.50p | 8400 |
16/02/2018 | 167.50p | 168.00p | 167.50p | 167.50p | 2981 |
15/02/2018 | 167.50p | 167.75p | 167.50p | 167.50p | 5000 |
14/02/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
13/02/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
12/02/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
09/02/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
08/02/2018 | 167.50p | 168.00p | 167.00p | 167.00p | 1564200 |
07/02/2018 | 168.50p | 169.67p | 168.50p | 168.50p | 287 |
06/02/2018 | 173.00p | 173.00p | 169.00p | 169.00p | 12277 |
05/02/2018 | 173.00p | 173.50p | 173.00p | 173.00p | 0 |
02/02/2018 | 174.00p | 174.00p | 170.00p | 173.50p | 2056 |
01/02/2018 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
31/01/2018 | 174.50p | 176.40p | 174.50p | 174.50p | 283 |
30/01/2018 | 174.00p | 174.00p | 173.50p | 174.00p | 0 |
29/01/2018 | 174.00p | 174.00p | 173.00p | 174.00p | 3100 |
26/01/2018 | 175.50p | 175.50p | 172.00p | 174.00p | 7188 |
25/01/2018 | 175.50p | 175.50p | 175.00p | 175.00p | 141 |
24/01/2018 | 175.50p | 175.50p | 174.00p | 175.50p | 1838 |
23/01/2018 | 177.50p | 177.50p | 176.67p | 177.00p | 11707 |
*Close Price adjusted for both dividends and splits