Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 174.50p | 174.50p | 173.10p | 174.50p | 283 |
01/08/2019 | 174.50p | 174.50p | 172.82p | 174.50p | 4187 |
31/07/2019 | 174.50p | 174.50p | 173.45p | 174.50p | 3097 |
30/07/2019 | 174.00p | 178.00p | 173.10p | 174.50p | 3750 |
29/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
26/07/2019 | 174.00p | 174.00p | 172.56p | 174.00p | 5195 |
25/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
24/07/2019 | 173.00p | 175.00p | 173.00p | 174.00p | 3000 |
23/07/2019 | 173.00p | 173.00p | 172.04p | 173.00p | 2108 |
22/07/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 44 |
19/07/2019 | 173.00p | 173.00p | 171.04p | 173.00p | 528 |
18/07/2019 | 173.00p | 173.00p | 171.04p | 173.00p | 98 |
17/07/2019 | 172.50p | 173.00p | 172.50p | 173.00p | 433 |
16/07/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
15/07/2019 | 172.50p | 173.00p | 170.05p | 172.50p | 2250 |
12/07/2019 | 172.50p | 172.50p | 171.75p | 172.50p | 1303 |
11/07/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
10/07/2019 | 172.50p | 173.00p | 170.00p | 172.50p | 6793 |
09/07/2019 | 173.50p | 175.00p | 170.07p | 173.50p | 13065548 |
08/07/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
05/07/2019 | 173.50p | 175.50p | 173.50p | 173.50p | 7779 |
04/07/2019 | 173.50p | 175.50p | 173.50p | 173.50p | 84 |
03/07/2019 | 173.50p | 175.50p | 170.07p | 173.50p | 2061 |
02/07/2019 | 173.50p | 175.50p | 173.50p | 173.50p | 25532 |
01/07/2019 | 172.50p | 174.83p | 172.50p | 173.50p | 2000 |
28/06/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 23820 |
27/06/2019 | 173.50p | 176.50p | 172.50p | 172.50p | 50171 |
26/06/2019 | 174.00p | 176.94p | 172.00p | 174.00p | 7746 |
25/06/2019 | 173.50p | 177.00p | 173.50p | 174.00p | 3698 |
24/06/2019 | 173.50p | 177.00p | 173.50p | 173.50p | 8271 |
21/06/2019 | 172.50p | 176.00p | 172.50p | 173.50p | 5834 |
20/06/2019 | 172.00p | 175.65p | 171.00p | 172.50p | 8098 |
19/06/2019 | 172.00p | 174.70p | 171.00p | 172.00p | 4313 |
18/06/2019 | 170.50p | 174.70p | 170.50p | 172.00p | 2785 |
17/06/2019 | 169.50p | 173.00p | 169.50p | 170.50p | 1156 |
14/06/2019 | 166.50p | 172.00p | 166.50p | 169.50p | 11056 |
13/06/2019 | 150.50p | 154.00p | 150.50p | 150.50p | 2000 |
12/06/2019 | 150.50p | 151.00p | 147.70p | 150.50p | 6957 |
11/06/2019 | 150.50p | 151.00p | 147.00p | 150.50p | 6183 |
10/06/2019 | 150.50p | 150.50p | 150.50p | 150.50p | 2500 |
07/06/2019 | 150.50p | 159.00p | 150.50p | 150.50p | 10000 |
06/06/2019 | 151.50p | 151.50p | 150.50p | 150.50p | 8287 |
05/06/2019 | 151.50p | 151.85p | 148.70p | 151.50p | 5350 |
04/06/2019 | 151.50p | 154.65p | 148.00p | 151.50p | 5502 |
03/06/2019 | 150.00p | 151.50p | 148.00p | 151.50p | 2023 |
31/05/2019 | 152.00p | 152.00p | 150.00p | 150.00p | 1665 |
30/05/2019 | 151.50p | 152.00p | 150.20p | 152.00p | 3294 |
29/05/2019 | 151.50p | 152.48p | 151.50p | 151.50p | 3800 |
28/05/2019 | 152.50p | 152.50p | 150.80p | 151.50p | 2944 |
24/05/2019 | 152.50p | 152.50p | 152.00p | 152.50p | 5184 |
23/05/2019 | 152.50p | 152.50p | 152.00p | 152.50p | 14150 |
22/05/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 12125 |
21/05/2019 | 152.50p | 152.50p | 151.66p | 152.50p | 6580 |
20/05/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 3604 |
17/05/2019 | 152.50p | 152.50p | 151.50p | 152.50p | 1225 |
16/05/2019 | 151.50p | 152.50p | 148.00p | 152.50p | 5978 |
15/05/2019 | 151.50p | 151.64p | 151.50p | 151.50p | 3293 |
14/05/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
13/05/2019 | 151.50p | 152.13p | 151.50p | 151.50p | 208 |
10/05/2019 | 151.50p | 151.50p | 148.00p | 151.50p | 976 |
09/05/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
08/05/2019 | 150.50p | 151.50p | 150.50p | 151.50p | 0 |
07/05/2019 | 152.50p | 152.50p | 147.00p | 150.50p | 9031 |
03/05/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 7017 |
02/05/2019 | 153.50p | 153.80p | 152.50p | 152.50p | 5674 |
01/05/2019 | 153.50p | 153.50p | 152.75p | 153.50p | 7636 |
30/04/2019 | 156.00p | 156.00p | 152.00p | 153.50p | 5993 |
29/04/2019 | 158.00p | 158.60p | 156.00p | 156.00p | 3943 |
26/04/2019 | 158.00p | 158.60p | 155.66p | 158.00p | 3752 |
25/04/2019 | 159.50p | 159.50p | 156.77p | 158.00p | 1194 |
24/04/2019 | 159.00p | 162.00p | 156.77p | 159.50p | 1486 |
23/04/2019 | 159.50p | 159.50p | 156.66p | 159.00p | 3605 |
18/04/2019 | 159.50p | 160.20p | 159.50p | 159.50p | 6128 |
17/04/2019 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
16/04/2019 | 159.50p | 161.25p | 157.75p | 159.50p | 4500 |
15/04/2019 | 159.50p | 159.50p | 157.75p | 159.50p | 1875 |
12/04/2019 | 159.50p | 162.65p | 156.77p | 159.50p | 1501 |
11/04/2019 | 159.50p | 163.00p | 157.75p | 159.50p | 2685 |
10/04/2019 | 159.50p | 162.65p | 157.75p | 159.50p | 7530 |
09/04/2019 | 159.50p | 161.25p | 156.77p | 159.50p | 5541 |
08/04/2019 | 159.50p | 161.25p | 157.75p | 159.50p | 5684 |
05/04/2019 | 159.50p | 159.50p | 157.75p | 159.50p | 3698 |
04/04/2019 | 160.50p | 162.95p | 159.50p | 159.50p | 425 |
03/04/2019 | 160.00p | 161.75p | 158.50p | 160.50p | 6655 |
02/04/2019 | 161.00p | 161.00p | 157.00p | 160.00p | 3496 |
01/04/2019 | 162.00p | 162.50p | 158.00p | 161.00p | 7036 |
29/03/2019 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
28/03/2019 | 162.50p | 163.80p | 159.00p | 162.00p | 5133 |
27/03/2019 | 162.50p | 163.75p | 161.00p | 162.50p | 7035 |
26/03/2019 | 162.50p | 165.00p | 161.50p | 162.50p | 10790 |
25/03/2019 | 162.00p | 165.00p | 161.50p | 162.50p | 27144 |
22/03/2019 | 160.50p | 165.00p | 160.50p | 162.00p | 5900 |
21/03/2019 | 160.50p | 162.25p | 157.00p | 160.50p | 4632 |
20/03/2019 | 163.00p | 163.00p | 158.00p | 160.50p | 19879 |
19/03/2019 | 162.50p | 165.25p | 160.21p | 163.00p | 2326 |
18/03/2019 | 160.50p | 165.00p | 155.00p | 162.50p | 24475 |
15/03/2019 | 148.50p | 163.50p | 148.50p | 160.50p | 56510 |
14/03/2019 | 146.00p | 147.36p | 146.00p | 146.00p | 1357 |
13/03/2019 | 146.00p | 147.36p | 144.04p | 146.00p | 2726 |
12/03/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
11/03/2019 | 146.00p | 146.00p | 144.04p | 146.00p | 2000 |
08/03/2019 | 146.00p | 147.96p | 146.00p | 146.00p | 3940 |
07/03/2019 | 146.00p | 147.96p | 145.20p | 146.00p | 6224 |
06/03/2019 | 143.50p | 148.00p | 141.47p | 145.50p | 13920 |
05/03/2019 | 143.50p | 143.50p | 141.26p | 143.50p | 4683 |
04/03/2019 | 142.50p | 146.00p | 141.00p | 143.50p | 19955 |
01/03/2019 | 139.50p | 144.00p | 139.50p | 142.00p | 5561 |
28/02/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
27/02/2019 | 139.50p | 142.93p | 139.50p | 139.50p | 300 |
26/02/2019 | 139.50p | 142.93p | 136.07p | 139.50p | 1283 |
25/02/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 9144 |
22/02/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 1625 |
21/02/2019 | 139.50p | 142.93p | 136.07p | 139.50p | 1325 |
20/02/2019 | 139.50p | 142.93p | 139.50p | 139.50p | 1399 |
19/02/2019 | 139.50p | 142.93p | 136.07p | 139.50p | 624 |
18/02/2019 | 139.50p | 139.50p | 136.07p | 139.50p | 7670 |
15/02/2019 | 139.00p | 141.94p | 136.07p | 139.50p | 7541 |
14/02/2019 | 138.50p | 139.00p | 138.50p | 139.00p | 42674 |
13/02/2019 | 140.00p | 140.00p | 138.00p | 138.50p | 2128 |
12/02/2019 | 140.00p | 140.00p | 137.18p | 140.00p | 6940 |
11/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 7102 |
08/02/2019 | 140.00p | 141.36p | 140.00p | 140.00p | 2555 |
07/02/2019 | 140.50p | 141.52p | 139.78p | 140.50p | 5274 |
06/02/2019 | 141.00p | 142.88p | 139.00p | 140.50p | 7483 |
05/02/2019 | 141.00p | 141.00p | 140.00p | 141.00p | 4525 |
04/02/2019 | 140.50p | 141.70p | 138.80p | 141.00p | 2139 |
01/02/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 2403 |
31/01/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 1646 |
30/01/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 1126 |
29/01/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
28/01/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 19468 |
25/01/2019 | 140.50p | 142.85p | 140.50p | 140.50p | 9575 |
24/01/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
23/01/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 4072 |
22/01/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 3649 |
21/01/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
18/01/2019 | 140.50p | 140.50p | 138.80p | 140.50p | 1231 |
17/01/2019 | 140.50p | 141.70p | 140.50p | 140.50p | 1411 |
16/01/2019 | 141.50p | 141.50p | 140.50p | 140.50p | 7552 |
15/01/2019 | 141.50p | 143.00p | 141.50p | 141.50p | 3000 |
14/01/2019 | 141.50p | 141.50p | 140.00p | 141.50p | 27549 |
11/01/2019 | 141.50p | 144.30p | 140.00p | 141.50p | 39378 |
10/01/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
09/01/2019 | 142.00p | 142.00p | 139.60p | 140.50p | 2152 |
08/01/2019 | 142.00p | 142.00p | 139.31p | 142.00p | 1551 |
07/01/2019 | 141.50p | 145.00p | 139.90p | 142.00p | 4456 |
04/01/2019 | 141.50p | 144.79p | 139.25p | 141.50p | 5637 |
03/01/2019 | 141.50p | 141.50p | 139.25p | 141.50p | 4685 |
02/01/2019 | 141.50p | 141.50p | 138.07p | 141.50p | 169 |
31/12/2018 | 141.50p | 141.50p | 139.12p | 141.50p | 2000 |
28/12/2018 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
27/12/2018 | 140.50p | 143.93p | 140.00p | 141.50p | 4686 |
24/12/2018 | 139.50p | 140.50p | 139.50p | 140.50p | 0 |
21/12/2018 | 139.50p | 143.00p | 139.50p | 139.50p | 685 |
20/12/2018 | 131.50p | 142.00p | 131.50p | 139.50p | 32398 |
19/12/2018 | 132.00p | 132.00p | 129.00p | 132.00p | 3203 |
18/12/2018 | 133.00p | 133.30p | 129.00p | 132.00p | 6068 |
17/12/2018 | 133.00p | 133.30p | 133.00p | 133.00p | 834 |
14/12/2018 | 133.00p | 133.00p | 130.00p | 133.00p | 3850 |
13/12/2018 | 134.50p | 134.50p | 132.00p | 133.00p | 23002 |
12/12/2018 | 134.50p | 134.50p | 134.50p | 134.50p | 5886 |
11/12/2018 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
10/12/2018 | 134.50p | 135.20p | 131.25p | 134.50p | 4502 |
07/12/2018 | 135.50p | 135.50p | 132.00p | 135.50p | 858 |
06/12/2018 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
05/12/2018 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
04/12/2018 | 135.50p | 138.65p | 132.00p | 135.50p | 4337 |
03/12/2018 | 135.50p | 135.50p | 132.00p | 135.50p | 3663 |
30/11/2018 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
29/11/2018 | 135.50p | 135.50p | 132.00p | 135.50p | 764 |
28/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
27/11/2018 | 136.50p | 136.50p | 133.00p | 136.50p | 1259 |
26/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
23/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
22/11/2018 | 136.50p | 136.50p | 133.00p | 136.50p | 1285 |
21/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
20/11/2018 | 138.00p | 138.00p | 133.00p | 136.50p | 4798 |
19/11/2018 | 138.00p | 138.00p | 137.40p | 138.00p | 2500 |
16/11/2018 | 138.00p | 139.96p | 138.00p | 138.00p | 140 |
15/11/2018 | 137.50p | 139.95p | 135.00p | 137.50p | 3095 |
14/11/2018 | 137.50p | 137.50p | 136.75p | 137.50p | 3657 |
13/11/2018 | 137.50p | 137.50p | 135.25p | 137.50p | 11162 |
12/11/2018 | 137.50p | 139.95p | 137.50p | 137.50p | 1071 |
09/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
08/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
07/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
06/11/2018 | 137.00p | 137.50p | 137.00p | 137.50p | 0 |
05/11/2018 | 137.00p | 139.00p | 137.00p | 137.00p | 4142 |
02/11/2018 | 138.00p | 138.00p | 137.50p | 138.00p | 10000 |
01/11/2018 | 137.50p | 137.50p | 135.00p | 137.50p | 3516 |
31/10/2018 | 137.50p | 139.95p | 137.50p | 137.50p | 2000 |
30/10/2018 | 137.00p | 139.94p | 135.98p | 137.00p | 1592858 |
29/10/2018 | 136.50p | 139.93p | 136.50p | 137.00p | 4294 |
26/10/2018 | 136.50p | 136.50p | 134.47p | 136.50p | 1000 |
25/10/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 7000 |
24/10/2018 | 136.50p | 137.00p | 135.10p | 137.00p | 2000 |
23/10/2018 | 137.00p | 139.00p | 134.10p | 136.50p | 12912 |
22/10/2018 | 137.00p | 139.00p | 135.80p | 139.00p | 12551 |
19/10/2018 | 137.00p | 139.00p | 134.00p | 137.00p | 16970 |
18/10/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 11402 |
*Close Price adjusted for both dividends and splits