Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 140.00p | 140.00p | 135.00p | 137.50p | 3180 |
04/09/2019 | 141.00p | 142.30p | 137.02p | 140.00p | 57349 |
03/09/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
02/09/2019 | 142.50p | 142.50p | 140.00p | 141.00p | 77829 |
30/08/2019 | 150.00p | 151.70p | 140.00p | 151.00p | 18094 |
29/08/2019 | 153.50p | 153.50p | 145.05p | 150.00p | 3078 |
28/08/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 2870 |
27/08/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 2580 |
23/08/2019 | 153.50p | 153.50p | 150.06p | 153.50p | 2333 |
22/08/2019 | 153.50p | 153.50p | 153.00p | 153.50p | 975 |
21/08/2019 | 153.50p | 154.00p | 150.06p | 153.50p | 9772 |
20/08/2019 | 153.50p | 153.50p | 152.00p | 153.50p | 25556 |
19/08/2019 | 153.50p | 155.00p | 153.50p | 153.50p | 6556 |
16/08/2019 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
15/08/2019 | 159.00p | 159.00p | 152.00p | 153.50p | 6193 |
14/08/2019 | 159.00p | 160.00p | 155.00p | 155.00p | 7775 |
13/08/2019 | 159.00p | 160.00p | 159.00p | 159.00p | 377 |
12/08/2019 | 161.00p | 162.00p | 155.00p | 159.00p | 4010 |
09/08/2019 | 161.00p | 161.49p | 155.00p | 161.00p | 9632 |
08/08/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 4500 |
07/08/2019 | 161.00p | 162.00p | 157.00p | 161.00p | 1243 |
06/08/2019 | 162.50p | 162.50p | 158.00p | 161.00p | 1200 |
05/08/2019 | 163.50p | 164.00p | 158.45p | 162.50p | 4582 |
02/08/2019 | 163.50p | 163.50p | 160.35p | 163.50p | 5632 |
01/08/2019 | 163.50p | 163.50p | 162.00p | 163.50p | 114 |
31/07/2019 | 163.50p | 165.35p | 162.06p | 163.50p | 6516 |
30/07/2019 | 163.50p | 165.35p | 163.50p | 163.50p | 13050 |
29/07/2019 | 163.50p | 165.35p | 163.50p | 163.50p | 2145 |
26/07/2019 | 163.50p | 167.00p | 163.50p | 163.50p | 14156 |
25/07/2019 | 163.50p | 166.50p | 162.00p | 163.50p | 19014 |
24/07/2019 | 163.50p | 166.50p | 163.00p | 163.50p | 7520 |
23/07/2019 | 160.00p | 165.00p | 157.50p | 163.50p | 39022 |
22/07/2019 | 157.50p | 157.50p | 152.00p | 156.00p | 9091 |
19/07/2019 | 157.50p | 160.00p | 155.50p | 157.50p | 3151 |
18/07/2019 | 157.50p | 159.65p | 155.25p | 157.50p | 1886 |
17/07/2019 | 160.00p | 160.00p | 155.50p | 160.00p | 9278 |
16/07/2019 | 160.00p | 160.00p | 157.90p | 160.00p | 6100 |
15/07/2019 | 160.00p | 161.65p | 160.00p | 160.00p | 25 |
12/07/2019 | 160.00p | 163.50p | 160.00p | 160.00p | 7325 |
11/07/2019 | 160.00p | 161.50p | 157.90p | 160.00p | 5846 |
10/07/2019 | 160.00p | 161.50p | 160.00p | 160.00p | 1222 |
09/07/2019 | 159.00p | 161.65p | 158.20p | 160.00p | 4359 |
08/07/2019 | 158.50p | 161.98p | 157.80p | 158.50p | 8930 |
05/07/2019 | 158.50p | 161.98p | 156.00p | 158.50p | 8346 |
04/07/2019 | 158.50p | 158.75p | 158.50p | 158.50p | 11023 |
03/07/2019 | 158.50p | 162.00p | 158.50p | 158.50p | 8241 |
02/07/2019 | 158.50p | 162.00p | 158.50p | 158.50p | 7050 |
01/07/2019 | 158.50p | 158.60p | 158.50p | 158.50p | 5663 |
28/06/2019 | 158.50p | 162.00p | 158.00p | 158.50p | 3506 |
27/06/2019 | 158.50p | 162.00p | 158.00p | 158.50p | 2633 |
26/06/2019 | 158.50p | 162.00p | 156.00p | 156.00p | 7170 |
25/06/2019 | 160.00p | 160.00p | 157.25p | 158.50p | 5781 |
24/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 385 |
21/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 3008 |
20/06/2019 | 160.00p | 160.00p | 155.00p | 160.00p | 3987 |
19/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 23055 |
18/06/2019 | 160.00p | 160.00p | 156.11p | 160.00p | 8500 |
17/06/2019 | 160.00p | 160.00p | 156.11p | 160.00p | 10 |
14/06/2019 | 160.00p | 160.00p | 159.00p | 160.00p | 372 |
13/06/2019 | 160.00p | 160.00p | 155.80p | 160.00p | 5181 |
12/06/2019 | 160.00p | 160.00p | 156.00p | 160.00p | 1715 |
11/06/2019 | 160.00p | 160.00p | 158.00p | 160.00p | 5632 |
10/06/2019 | 160.00p | 160.00p | 158.00p | 160.00p | 2696 |
07/06/2019 | 159.50p | 164.00p | 158.00p | 160.00p | 7496 |
06/06/2019 | 159.50p | 160.27p | 159.50p | 159.50p | 170011 |
05/06/2019 | 160.50p | 165.00p | 160.50p | 160.50p | 10950 |
04/06/2019 | 160.50p | 164.00p | 160.00p | 160.00p | 6230 |
03/06/2019 | 160.50p | 162.75p | 160.27p | 160.50p | 5038 |
31/05/2019 | 159.00p | 163.00p | 158.11p | 160.50p | 8928 |
30/05/2019 | 159.00p | 159.00p | 158.11p | 159.00p | 20 |
29/05/2019 | 159.00p | 159.00p | 158.11p | 159.00p | 29 |
28/05/2019 | 159.00p | 162.00p | 157.00p | 159.00p | 22831 |
24/05/2019 | 159.00p | 162.00p | 156.00p | 159.00p | 20751 |
23/05/2019 | 159.00p | 163.00p | 156.00p | 159.00p | 8755 |
22/05/2019 | 159.00p | 162.50p | 156.00p | 160.00p | 597 |
21/05/2019 | 157.50p | 162.00p | 156.00p | 159.00p | 6620 |
20/05/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
17/05/2019 | 157.50p | 157.50p | 154.00p | 157.50p | 24949 |
16/05/2019 | 157.50p | 157.50p | 151.50p | 157.50p | 20792 |
15/05/2019 | 157.50p | 157.88p | 156.95p | 157.50p | 4082 |
14/05/2019 | 157.50p | 157.88p | 154.00p | 157.50p | 7867 |
13/05/2019 | 156.50p | 157.50p | 153.00p | 157.50p | 10879 |
10/05/2019 | 157.50p | 157.50p | 153.00p | 156.50p | 5270 |
09/05/2019 | 149.00p | 161.55p | 149.00p | 158.50p | 22498 |
08/05/2019 | 149.00p | 151.05p | 149.00p | 149.00p | 9111 |
07/05/2019 | 149.00p | 155.00p | 149.00p | 149.00p | 12111 |
03/05/2019 | 149.00p | 152.80p | 149.00p | 149.00p | 3308 |
02/05/2019 | 149.00p | 153.00p | 146.51p | 149.00p | 11523 |
01/05/2019 | 148.00p | 150.00p | 145.00p | 149.00p | 8505 |
30/04/2019 | 143.00p | 148.00p | 141.30p | 148.00p | 35260 |
29/04/2019 | 141.50p | 143.75p | 138.50p | 141.50p | 4056 |
26/04/2019 | 141.50p | 141.62p | 138.00p | 141.50p | 45624 |
25/04/2019 | 141.50p | 142.00p | 138.00p | 141.50p | 7199 |
24/04/2019 | 137.50p | 144.00p | 137.50p | 141.50p | 35209 |
23/04/2019 | 130.00p | 139.90p | 130.00p | 137.50p | 31717 |
18/04/2019 | 129.00p | 133.00p | 129.00p | 130.00p | 3637 |
17/04/2019 | 127.50p | 133.00p | 127.00p | 129.00p | 4498 |
16/04/2019 | 122.50p | 132.00p | 122.00p | 130.00p | 19883 |
15/04/2019 | 121.50p | 124.00p | 120.00p | 122.50p | 23840 |
12/04/2019 | 121.00p | 124.00p | 119.00p | 121.50p | 8374 |
11/04/2019 | 117.50p | 124.60p | 117.50p | 121.00p | 18637 |
10/04/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 23177 |
09/04/2019 | 117.50p | 119.00p | 115.10p | 117.00p | 29920 |
08/04/2019 | 117.50p | 120.00p | 115.10p | 117.50p | 9868 |
05/04/2019 | 119.00p | 119.00p | 115.00p | 117.50p | 25551 |
04/04/2019 | 117.50p | 120.00p | 115.00p | 118.00p | 42591 |
03/04/2019 | 115.50p | 120.00p | 114.00p | 117.50p | 37477 |
02/04/2019 | 119.00p | 120.00p | 112.00p | 115.00p | 44129 |
01/04/2019 | 120.00p | 121.00p | 115.00p | 119.00p | 14371 |
29/03/2019 | 127.50p | 129.00p | 116.56p | 120.00p | 65128 |
28/03/2019 | 127.50p | 128.00p | 125.50p | 127.50p | 35120 |
27/03/2019 | 128.50p | 130.00p | 125.00p | 127.50p | 45774 |
26/03/2019 | 128.50p | 132.00p | 125.35p | 128.50p | 2694 |
25/03/2019 | 130.00p | 131.00p | 125.50p | 128.50p | 11421 |
22/03/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 25000 |
21/03/2019 | 133.50p | 133.50p | 130.00p | 132.50p | 15355 |
20/03/2019 | 133.50p | 133.50p | 129.00p | 133.50p | 4675 |
19/03/2019 | 136.50p | 136.75p | 133.00p | 133.50p | 22593 |
18/03/2019 | 136.50p | 137.00p | 133.00p | 136.50p | 3523 |
15/03/2019 | 136.00p | 136.50p | 132.00p | 136.50p | 18895 |
14/03/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
13/03/2019 | 136.00p | 136.00p | 132.00p | 136.00p | 15079 |
12/03/2019 | 135.00p | 136.30p | 131.42p | 136.00p | 27459 |
11/03/2019 | 132.50p | 135.00p | 130.10p | 135.00p | 30990 |
08/03/2019 | 132.50p | 134.63p | 131.30p | 132.50p | 2854 |
07/03/2019 | 132.50p | 135.00p | 131.10p | 132.50p | 29009 |
06/03/2019 | 137.50p | 139.00p | 131.00p | 132.50p | 34328 |
05/03/2019 | 137.50p | 141.00p | 137.00p | 137.50p | 27288 |
04/03/2019 | 137.50p | 139.40p | 135.25p | 137.50p | 14950 |
01/03/2019 | 137.50p | 138.40p | 135.00p | 137.50p | 6822 |
28/02/2019 | 142.50p | 142.50p | 135.00p | 137.50p | 38117 |
27/02/2019 | 142.50p | 142.50p | 140.00p | 142.50p | 16082 |
26/02/2019 | 142.50p | 142.50p | 137.25p | 142.50p | 11748 |
25/02/2019 | 141.50p | 142.50p | 136.00p | 142.50p | 13477 |
22/02/2019 | 141.50p | 142.40p | 141.50p | 141.50p | 7500 |
21/02/2019 | 146.00p | 146.00p | 141.00p | 141.50p | 10629 |
20/02/2019 | 147.50p | 147.50p | 145.25p | 146.50p | 3618 |
19/02/2019 | 153.50p | 153.50p | 147.00p | 147.50p | 22902 |
18/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 10700 |
15/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 13836 |
14/02/2019 | 156.50p | 156.50p | 152.00p | 153.50p | 9132 |
13/02/2019 | 157.50p | 158.00p | 155.00p | 156.50p | 13946 |
12/02/2019 | 157.50p | 160.00p | 155.00p | 157.50p | 98547 |
11/02/2019 | 159.50p | 160.00p | 157.33p | 157.50p | 4980 |
08/02/2019 | 159.50p | 161.70p | 157.33p | 159.50p | 5864 |
07/02/2019 | 159.50p | 159.50p | 159.25p | 159.50p | 3779 |
06/02/2019 | 158.50p | 161.75p | 158.50p | 159.50p | 475 |
05/02/2019 | 160.00p | 162.00p | 158.55p | 159.50p | 19751 |
04/02/2019 | 160.00p | 161.44p | 157.55p | 160.00p | 363 |
01/02/2019 | 162.50p | 162.50p | 157.75p | 160.00p | 11517 |
31/01/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 5441 |
30/01/2019 | 167.50p | 167.50p | 160.00p | 162.50p | 13727 |
29/01/2019 | 167.50p | 169.00p | 165.80p | 167.50p | 3056 |
28/01/2019 | 168.50p | 168.50p | 166.00p | 168.50p | 24 |
25/01/2019 | 169.00p | 173.00p | 167.00p | 168.50p | 12687 |
24/01/2019 | 147.50p | 168.50p | 145.80p | 168.50p | 22030 |
23/01/2019 | 146.00p | 150.00p | 144.98p | 147.50p | 20168 |
22/01/2019 | 141.00p | 145.50p | 140.33p | 145.50p | 46713 |
21/01/2019 | 138.50p | 141.90p | 135.51p | 141.00p | 74630 |
18/01/2019 | 155.00p | 155.00p | 153.00p | 155.00p | 18990 |
17/01/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 6431 |
16/01/2019 | 155.00p | 156.90p | 153.33p | 155.00p | 13257 |
15/01/2019 | 155.00p | 157.00p | 155.00p | 155.00p | 12069 |
14/01/2019 | 150.00p | 155.00p | 150.00p | 155.00p | 20048 |
11/01/2019 | 148.50p | 151.80p | 148.50p | 150.00p | 10914 |
10/01/2019 | 148.50p | 148.65p | 147.00p | 148.50p | 3213 |
09/01/2019 | 148.50p | 149.00p | 145.00p | 148.50p | 11202 |
08/01/2019 | 150.00p | 150.00p | 148.50p | 148.50p | 0 |
07/01/2019 | 150.00p | 150.00p | 148.01p | 150.00p | 4687 |
04/01/2019 | 150.00p | 150.00p | 148.01p | 150.00p | 3816 |
03/01/2019 | 150.00p | 151.50p | 148.00p | 150.00p | 16750 |
02/01/2019 | 149.50p | 151.50p | 147.25p | 150.00p | 50020 |
31/12/2018 | 150.00p | 150.00p | 148.00p | 150.00p | 5114 |
28/12/2018 | 150.00p | 150.55p | 150.00p | 150.00p | 2414 |
27/12/2018 | 150.00p | 150.72p | 148.20p | 150.00p | 6644 |
24/12/2018 | 150.00p | 150.00p | 148.00p | 150.00p | 9853 |
21/12/2018 | 149.00p | 151.00p | 148.25p | 150.00p | 2168 |
20/12/2018 | 150.00p | 150.00p | 148.00p | 149.00p | 16857 |
19/12/2018 | 150.00p | 150.60p | 148.00p | 150.00p | 501 |
18/12/2018 | 150.00p | 151.00p | 148.50p | 150.00p | 15548 |
17/12/2018 | 149.50p | 150.00p | 147.75p | 149.00p | 10574 |
14/12/2018 | 149.50p | 151.00p | 147.51p | 149.50p | 8530 |
13/12/2018 | 149.50p | 149.50p | 147.00p | 149.50p | 18262 |
12/12/2018 | 149.50p | 152.00p | 147.00p | 149.50p | 231498 |
11/12/2018 | 148.50p | 151.00p | 147.00p | 151.00p | 15500 |
10/12/2018 | 155.00p | 155.00p | 145.00p | 151.50p | 21768 |
07/12/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 951 |
06/12/2018 | 155.50p | 155.70p | 155.00p | 155.00p | 3731 |
05/12/2018 | 155.00p | 155.50p | 153.00p | 155.50p | 11500 |
04/12/2018 | 159.50p | 159.50p | 156.00p | 156.00p | 9611 |
03/12/2018 | 158.50p | 159.50p | 157.20p | 159.50p | 14842 |
30/11/2018 | 154.00p | 159.60p | 154.00p | 158.50p | 28231 |
29/11/2018 | 155.00p | 155.00p | 153.40p | 154.00p | 3844 |
28/11/2018 | 160.50p | 160.50p | 154.50p | 155.00p | 25270 |
27/11/2018 | 162.50p | 162.50p | 160.00p | 161.00p | 10217 |
26/11/2018 | 162.50p | 164.99p | 160.40p | 162.50p | 7473 |
23/11/2018 | 162.50p | 163.75p | 162.50p | 162.50p | 158 |
22/11/2018 | 162.50p | 164.00p | 162.50p | 162.50p | 1761 |
21/11/2018 | 162.50p | 164.00p | 160.00p | 162.50p | 1242 |
20/11/2018 | 162.50p | 164.99p | 160.40p | 162.50p | 4215 |
*Close Price adjusted for both dividends and splits