Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
22/01/2018 | 177.00p | 179.00p | 175.00p | 175.00p | 12753 |
19/01/2018 | 177.00p | 177.00p | 175.00p | 177.00p | 14168 |
18/01/2018 | 177.50p | 179.00p | 177.50p | 179.00p | 4245 |
17/01/2018 | 178.00p | 178.00p | 177.50p | 177.50p | 5000 |
16/01/2018 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
15/01/2018 | 178.50p | 179.90p | 178.50p | 178.50p | 667 |
12/01/2018 | 178.50p | 179.90p | 176.50p | 178.50p | 1811 |
11/01/2018 | 178.50p | 178.50p | 176.00p | 178.50p | 575 |
10/01/2018 | 179.50p | 180.00p | 178.50p | 178.50p | 1104 |
09/01/2018 | 181.50p | 181.50p | 180.00p | 181.00p | 15001 |
08/01/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
05/01/2018 | 182.00p | 182.00p | 180.11p | 181.50p | 2000 |
04/01/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
03/01/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
02/01/2018 | 181.50p | 181.89p | 181.22p | 181.50p | 5020 |
29/12/2017 | 181.25p | 181.50p | 181.25p | 181.50p | 0 |
28/12/2017 | 178.50p | 181.25p | 178.50p | 181.25p | 20000 |
27/12/2017 | 178.50p | 181.50p | 176.00p | 178.50p | 3501 |
22/12/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
21/12/2017 | 178.50p | 179.88p | 176.00p | 178.50p | 4754 |
20/12/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
19/12/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
18/12/2017 | 180.00p | 180.00p | 178.50p | 178.50p | 0 |
15/12/2017 | 179.00p | 179.00p | 178.00p | 178.50p | 3494 |
14/12/2017 | 180.00p | 180.00p | 178.00p | 179.00p | 2000 |
13/12/2017 | 181.00p | 181.00p | 180.00p | 180.00p | 0 |
12/12/2017 | 181.00p | 181.50p | 181.00p | 181.00p | 2754 |
11/12/2017 | 180.50p | 181.00p | 180.50p | 181.00p | 0 |
08/12/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
07/12/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
06/12/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 4205 |
05/12/2017 | 182.00p | 182.00p | 180.44p | 182.00p | 1800 |
04/12/2017 | 182.50p | 182.50p | 181.00p | 182.50p | 5795 |
01/12/2017 | 183.50p | 183.50p | 182.50p | 182.50p | 0 |
30/11/2017 | 184.00p | 184.00p | 183.00p | 183.50p | 4000 |
29/11/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
28/11/2017 | 185.50p | 186.90p | 185.00p | 185.00p | 1759 |
27/11/2017 | 185.50p | 186.90p | 185.50p | 185.50p | 2140 |
24/11/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 13230 |
23/11/2017 | 186.00p | 188.75p | 186.00p | 186.50p | 2000 |
22/11/2017 | 184.50p | 190.00p | 184.50p | 186.00p | 1838 |
21/11/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 622804 |
20/11/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
17/11/2017 | 182.50p | 185.00p | 182.50p | 182.50p | 1077 |
16/11/2017 | 182.50p | 184.90p | 182.50p | 182.50p | 10828 |
15/11/2017 | 184.00p | 184.00p | 181.67p | 182.50p | 10000 |
14/11/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
13/11/2017 | 184.38p | 186.50p | 184.00p | 184.00p | 8167 |
10/11/2017 | 185.00p | 187.45p | 183.55p | 185.50p | 20397 |
09/11/2017 | 183.00p | 184.00p | 183.00p | 183.62p | 2700 |
08/11/2017 | 183.00p | 184.00p | 181.00p | 183.00p | 30500 |
07/11/2017 | 184.50p | 185.25p | 181.00p | 184.00p | 32209 |
06/11/2017 | 185.25p | 187.95p | 185.25p | 186.00p | 1064 |
03/11/2017 | 183.75p | 186.62p | 183.50p | 185.25p | 5935 |
02/11/2017 | 183.00p | 183.75p | 182.00p | 183.75p | 1200 |
01/11/2017 | 179.25p | 185.00p | 179.25p | 183.00p | 22816 |
31/10/2017 | 179.00p | 179.98p | 178.50p | 179.25p | 21853 |
30/10/2017 | 176.00p | 177.75p | 176.00p | 177.75p | 0 |
27/10/2017 | 176.00p | 178.25p | 176.00p | 176.00p | 1100 |
26/10/2017 | 176.00p | 176.00p | 175.25p | 176.00p | 0 |
25/10/2017 | 175.37p | 175.37p | 173.63p | 175.25p | 2030 |
24/10/2017 | 175.00p | 175.13p | 175.00p | 175.13p | 0 |
23/10/2017 | 175.00p | 176.96p | 173.50p | 175.00p | 933 |
20/10/2017 | 174.75p | 176.80p | 174.75p | 175.00p | 1477 |
19/10/2017 | 173.75p | 174.75p | 173.75p | 174.75p | 4319 |
18/10/2017 | 173.00p | 173.75p | 172.00p | 173.75p | 22 |
17/10/2017 | 172.50p | 173.50p | 171.00p | 171.00p | 1101159 |
16/10/2017 | 170.75p | 171.00p | 169.51p | 170.75p | 630332 |
13/10/2017 | 170.25p | 172.00p | 170.25p | 170.75p | 0 |
12/10/2017 | 169.62p | 172.00p | 169.00p | 172.00p | 13000 |
11/10/2017 | 168.50p | 170.00p | 167.00p | 170.00p | 22082 |
10/10/2017 | 167.50p | 168.00p | 166.25p | 166.25p | 6000 |
09/10/2017 | 168.00p | 168.00p | 166.50p | 168.00p | 0 |
06/10/2017 | 166.50p | 166.50p | 166.50p | 166.50p | 5381 |
05/10/2017 | 166.50p | 166.50p | 165.25p | 166.50p | 6000 |
04/10/2017 | 164.63p | 165.25p | 164.63p | 165.25p | 6000 |
03/10/2017 | 164.50p | 164.63p | 164.50p | 164.63p | 0 |
02/10/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 10000 |
29/09/2017 | 164.50p | 165.50p | 164.50p | 164.50p | 0 |
28/09/2017 | 166.00p | 166.00p | 165.50p | 165.50p | 558 |
27/09/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
26/09/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 6365 |
25/09/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 3000 |
22/09/2017 | 166.00p | 169.50p | 166.00p | 166.00p | 2500 |
21/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
20/09/2017 | 169.50p | 169.62p | 168.62p | 169.50p | 0 |
19/09/2017 | 168.62p | 168.62p | 168.00p | 168.62p | 5000 |
18/09/2017 | 168.50p | 168.50p | 168.00p | 168.00p | 15000 |
15/09/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 250 |
14/09/2017 | 170.00p | 170.00p | 168.50p | 170.00p | 10000 |
13/09/2017 | 169.75p | 170.00p | 169.75p | 170.00p | 0 |
12/09/2017 | 169.50p | 169.88p | 169.50p | 169.88p | 0 |
11/09/2017 | 169.50p | 169.50p | 168.00p | 169.50p | 0 |
08/09/2017 | 168.50p | 169.50p | 168.00p | 168.00p | 2571 |
07/09/2017 | 169.50p | 169.50p | 168.50p | 169.50p | 2000 |
06/09/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 0 |
05/09/2017 | 168.50p | 168.50p | 167.00p | 167.00p | 14250 |
04/09/2017 | 169.00p | 169.00p | 167.75p | 167.75p | 3313 |
01/09/2017 | 171.75p | 171.75p | 170.75p | 171.75p | 0 |
31/08/2017 | 170.75p | 170.75p | 170.75p | 170.75p | 0 |
30/08/2017 | 170.25p | 170.25p | 169.50p | 170.25p | 10000 |
29/08/2017 | 170.50p | 171.00p | 170.00p | 170.25p | 100 |
25/08/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
24/08/2017 | 170.50p | 171.00p | 168.50p | 171.00p | 2000 |
23/08/2017 | 168.50p | 170.00p | 168.50p | 168.50p | 1700 |
22/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 1300 |
21/08/2017 | 167.50p | 168.00p | 167.50p | 168.00p | 15000 |
18/08/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
17/08/2017 | 167.50p | 167.50p | 166.50p | 167.50p | 0 |
16/08/2017 | 166.00p | 167.00p | 166.00p | 166.50p | 6570 |
15/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 6999 |
14/08/2017 | 166.00p | 166.50p | 165.00p | 165.00p | 2500 |
11/08/2017 | 166.50p | 167.50p | 166.50p | 166.50p | 6000 |
10/08/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 200 |
09/08/2017 | 169.00p | 170.50p | 167.75p | 167.75p | 35230 |
08/08/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 9000 |
07/08/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 1500 |
04/08/2017 | 172.00p | 172.00p | 171.00p | 171.00p | 20957 |
03/08/2017 | 172.00p | 173.50p | 172.00p | 172.00p | 0 |
02/08/2017 | 173.50p | 175.00p | 173.50p | 173.50p | 5755 |
01/08/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 4000 |
31/07/2017 | 175.00p | 177.00p | 175.00p | 175.00p | 11500 |
28/07/2017 | 175.00p | 177.00p | 175.00p | 177.00p | 245 |
27/07/2017 | 175.00p | 175.50p | 175.00p | 175.00p | 5000 |
26/07/2017 | 175.00p | 176.00p | 175.00p | 175.00p | 0 |
25/07/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
24/07/2017 | 176.00p | 176.00p | 175.50p | 176.00p | 566 |
21/07/2017 | 175.50p | 175.50p | 175.00p | 175.50p | 0 |
20/07/2017 | 174.50p | 175.00p | 174.50p | 175.00p | 1129 |
19/07/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 2571 |
18/07/2017 | 174.50p | 174.50p | 174.00p | 174.50p | 12000 |
17/07/2017 | 174.50p | 174.50p | 174.00p | 174.00p | 5000 |
14/07/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 2858 |
13/07/2017 | 174.50p | 174.50p | 172.50p | 174.50p | 29044 |
12/07/2017 | 172.50p | 172.50p | 172.00p | 172.50p | 7205 |
11/07/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 1409 |
10/07/2017 | 172.50p | 173.00p | 172.50p | 172.50p | 13000 |
07/07/2017 | 174.00p | 173.00p | 173.00p | 173.00p | 30200 |
06/07/2017 | 173.75p | 173.75p | 173.00p | 173.00p | 166 |
05/07/2017 | 174.50p | 176.00p | 173.75p | 173.75p | 0 |
04/07/2017 | 176.50p | 177.50p | 176.00p | 176.00p | 16000 |
03/07/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
30/06/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
29/06/2017 | 177.50p | 178.00p | 177.50p | 177.50p | 9698 |
28/06/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 722 |
27/06/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 23000 |
26/06/2017 | 181.50p | 181.50p | 178.75p | 181.00p | 75098 |
23/06/2017 | 181.00p | 181.50p | 181.00p | 181.50p | 13637 |
22/06/2017 | 181.00p | 181.00p | 180.50p | 181.00p | 1000 |
21/06/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
20/06/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
19/06/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/06/2017 | 181.50p | 181.50p | 180.00p | 180.00p | 10912 |
15/06/2017 | 181.50p | 182.50p | 181.50p | 181.50p | 0 |
14/06/2017 | 180.50p | 183.00p | 180.50p | 182.50p | 5000 |
13/06/2017 | 177.50p | 180.50p | 177.50p | 180.50p | 18251 |
12/06/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
09/06/2017 | 177.00p | 179.00p | 176.66p | 177.50p | 12975 |
08/06/2017 | 177.00p | 177.00p | 175.44p | 177.00p | 2000 |
07/06/2017 | 177.00p | 178.70p | 177.00p | 177.00p | 84 |
06/06/2017 | 177.00p | 178.70p | 177.00p | 177.00p | 199 |
05/06/2017 | 175.00p | 180.00p | 175.00p | 177.50p | 14043 |
02/06/2017 | 171.50p | 175.00p | 171.50p | 173.00p | 19493 |
01/06/2017 | 171.00p | 171.00p | 170.00p | 171.00p | 0 |
31/05/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
30/05/2017 | 170.00p | 170.00p | 168.90p | 170.00p | 9228 |
26/05/2017 | 170.00p | 172.00p | 170.00p | 170.00p | 1000 |
25/05/2017 | 166.25p | 171.00p | 166.25p | 168.50p | 23595 |
24/05/2017 | 166.00p | 166.00p | 164.11p | 165.50p | 6000 |
23/05/2017 | 162.50p | 167.40p | 162.50p | 166.00p | 13042 |
22/05/2017 | 160.50p | 162.00p | 160.50p | 162.00p | 0 |
19/05/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
18/05/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
17/05/2017 | 160.50p | 160.50p | 159.01p | 160.50p | 2052 |
16/05/2017 | 160.50p | 163.00p | 160.50p | 160.50p | 60 |
15/05/2017 | 159.50p | 161.00p | 159.50p | 160.50p | 25000 |
12/05/2017 | 159.50p | 159.90p | 158.50p | 159.50p | 252501 |
11/05/2017 | 159.50p | 161.00p | 159.50p | 159.50p | 25580 |
10/05/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
09/05/2017 | 160.50p | 163.00p | 160.50p | 160.50p | 3061 |
08/05/2017 | 160.50p | 160.50p | 159.00p | 160.50p | 458998 |
05/05/2017 | 160.50p | 160.50p | 159.50p | 160.50p | 80001 |
04/05/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 6999 |
03/05/2017 | 160.00p | 160.50p | 158.55p | 160.50p | 7722403 |
02/05/2017 | 157.50p | 161.34p | 157.50p | 160.00p | 61 |
28/04/2017 | 156.50p | 159.90p | 156.50p | 157.50p | 48365 |
27/04/2017 | 152.75p | 158.00p | 152.75p | 156.50p | 8135 |
26/04/2017 | 152.00p | 152.75p | 150.50p | 152.75p | 0 |
25/04/2017 | 150.50p | 150.50p | 148.50p | 150.50p | 499 |
24/04/2017 | 149.50p | 150.50p | 149.50p | 150.50p | 0 |
21/04/2017 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
*Close Price adjusted for both dividends and splits