Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 130.14p | 129.50p | 129.50p | 129.50p | 0 |
06/11/2018 | 130.14p | 129.50p | 129.50p | 129.50p | 0 |
05/11/2018 | 130.14p | 130.14p | 129.50p | 129.50p | 987 |
02/11/2018 | 131.77p | 131.77p | 126.50p | 129.94p | 25271 |
01/11/2018 | 127.70p | 130.00p | 129.96p | 129.96p | 0 |
31/10/2018 | 127.70p | 131.90p | 127.70p | 130.00p | 3493 |
30/10/2018 | 130.46p | 130.99p | 129.95p | 129.95p | 0 |
29/10/2018 | 130.46p | 130.99p | 130.46p | 130.99p | 4159 |
26/10/2018 | 132.00p | 132.00p | 130.00p | 130.49p | 5000 |
25/10/2018 | 135.25p | 136.00p | 135.25p | 136.00p | 720 |
24/10/2018 | 137.49p | 137.45p | 137.45p | 137.45p | 0 |
23/10/2018 | 137.49p | 137.45p | 137.41p | 137.45p | 0 |
22/10/2018 | 137.49p | 137.45p | 137.41p | 137.41p | 0 |
19/10/2018 | 137.49p | 137.45p | 137.45p | 137.45p | 0 |
18/10/2018 | 137.49p | 137.49p | 137.45p | 137.45p | 1167 |
17/10/2018 | 137.91p | 137.91p | 137.41p | 137.41p | 720 |
16/10/2018 | 140.02p | 140.02p | 137.87p | 137.87p | 2881 |
15/10/2018 | 148.00p | 143.01p | 142.49p | 142.49p | 0 |
12/10/2018 | 148.00p | 145.00p | 143.01p | 143.01p | 0 |
11/10/2018 | 148.00p | 148.00p | 145.00p | 145.00p | 2000 |
10/10/2018 | 155.00p | 155.10p | 148.12p | 150.99p | 12275 |
09/10/2018 | 160.00p | 157.45p | 156.88p | 156.88p | 0 |
08/10/2018 | 160.00p | 157.45p | 157.34p | 157.45p | 0 |
05/10/2018 | 160.00p | 160.00p | 155.18p | 157.34p | 8689 |
04/10/2018 | 162.00p | 161.49p | 161.49p | 161.49p | 0 |
03/10/2018 | 162.00p | 162.00p | 160.00p | 161.49p | 4370 |
02/10/2018 | 168.00p | 168.00p | 167.94p | 167.94p | 161 |
01/10/2018 | 168.95p | 168.99p | 168.99p | 168.99p | 0 |
28/09/2018 | 168.95p | 168.99p | 168.99p | 168.99p | 0 |
27/09/2018 | 168.95p | 168.99p | 168.47p | 168.99p | 0 |
26/09/2018 | 168.95p | 168.99p | 168.47p | 168.47p | 0 |
25/09/2018 | 168.95p | 168.99p | 168.99p | 168.99p | 0 |
24/09/2018 | 168.95p | 168.99p | 168.99p | 168.99p | 0 |
21/09/2018 | 168.95p | 168.99p | 168.95p | 168.99p | 2000 |
20/09/2018 | 168.95p | 168.99p | 168.99p | 168.99p | 0 |
19/09/2018 | 168.95p | 168.99p | 168.95p | 168.99p | 770 |
18/09/2018 | 168.04p | 169.00p | 168.04p | 168.99p | 8394 |
17/09/2018 | 169.00p | 168.99p | 168.98p | 168.98p | 204101 |
14/09/2018 | 169.00p | 168.99p | 168.99p | 168.99p | 0 |
13/09/2018 | 169.00p | 169.00p | 168.99p | 168.99p | 8120 |
12/09/2018 | 168.08p | 168.99p | 168.08p | 168.99p | 421 |
11/09/2018 | 170.00p | 168.99p | 168.99p | 168.99p | 0 |
10/09/2018 | 170.00p | 168.99p | 168.99p | 168.99p | 0 |
07/09/2018 | 170.00p | 170.00p | 168.99p | 168.99p | 55 |
06/09/2018 | 168.10p | 168.99p | 168.99p | 168.99p | 0 |
05/09/2018 | 168.10p | 168.99p | 168.10p | 168.99p | 2300 |
04/09/2018 | 170.00p | 170.00p | 168.99p | 168.99p | 300 |
03/09/2018 | 169.00p | 169.00p | 168.99p | 168.99p | 3800 |
31/08/2018 | 168.10p | 168.49p | 168.10p | 168.49p | 2905 |
30/08/2018 | 168.10p | 168.99p | 168.74p | 168.74p | 0 |
29/08/2018 | 168.10p | 168.99p | 168.04p | 168.99p | 836 |
28/08/2018 | 168.02p | 168.99p | 168.99p | 168.99p | 0 |
24/08/2018 | 168.02p | 168.99p | 168.00p | 168.99p | 2418 |
23/08/2018 | 177.00p | 177.00p | 168.99p | 168.99p | 21057 |
22/08/2018 | 171.50p | 172.01p | 171.51p | 172.01p | 0 |
21/08/2018 | 171.50p | 171.51p | 170.51p | 171.51p | 8378 |
20/08/2018 | 171.50p | 171.50p | 170.51p | 170.51p | 2280 |
17/08/2018 | 171.50p | 171.50p | 170.01p | 170.01p | 100 |
16/08/2018 | 175.00p | 175.00p | 171.01p | 171.01p | 2025 |
15/08/2018 | 171.00p | 172.50p | 170.51p | 170.51p | 0 |
14/08/2018 | 171.00p | 173.00p | 171.00p | 172.50p | 3684 |
13/08/2018 | 170.50p | 171.25p | 169.53p | 169.53p | 2927 |
10/08/2018 | 173.00p | 173.00p | 170.50p | 173.00p | 4036 |
09/08/2018 | 167.02p | 169.98p | 167.02p | 168.51p | 5009 |
08/08/2018 | 170.50p | 170.50p | 168.51p | 168.51p | 586 |
07/08/2018 | 166.02p | 171.00p | 166.00p | 170.00p | 23391 |
06/08/2018 | 171.85p | 171.85p | 170.50p | 170.50p | 385 |
03/08/2018 | 167.00p | 170.50p | 167.00p | 170.50p | 253 |
02/08/2018 | 172.75p | 172.75p | 170.50p | 170.50p | 485 |
01/08/2018 | 175.00p | 175.00p | 170.50p | 170.50p | 0 |
31/07/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 41 |
30/07/2018 | 170.00p | 171.00p | 168.00p | 171.00p | 3166 |
27/07/2018 | 167.35p | 172.00p | 167.35p | 169.50p | 203500 |
26/07/2018 | 171.00p | 171.00p | 166.59p | 167.95p | 71225 |
25/07/2018 | 172.04p | 173.60p | 172.00p | 172.00p | 1000 |
24/07/2018 | 175.00p | 178.75p | 172.00p | 173.25p | 25009 |
23/07/2018 | 175.00p | 178.75p | 175.00p | 177.50p | 3674 |
20/07/2018 | 179.00p | 180.00p | 178.00p | 178.00p | 19729 |
19/07/2018 | 175.00p | 179.50p | 173.00p | 178.00p | 242665 |
*Close Price adjusted for both dividends and splits