Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2019 | 167.20p | 168.40p | 165.04p | 165.40p | 283710 |
27/08/2019 | 165.80p | 168.32p | 164.36p | 167.80p | 526150 |
23/08/2019 | 171.40p | 171.40p | 165.00p | 165.80p | 494700 |
22/08/2019 | 172.40p | 173.00p | 166.80p | 167.90p | 528370 |
21/08/2019 | 172.00p | 173.00p | 168.80p | 171.20p | 568690 |
20/08/2019 | 172.80p | 174.48p | 168.17p | 170.20p | 946290 |
19/08/2019 | 171.20p | 173.92p | 167.44p | 171.70p | 538310 |
16/08/2019 | 167.20p | 168.64p | 162.60p | 167.20p | 441090 |
15/08/2019 | 167.80p | 168.65p | 153.40p | 162.20p | 2175310 |
14/08/2019 | 175.20p | 176.65p | 168.20p | 168.40p | 612500 |
13/08/2019 | 172.40p | 175.25p | 169.31p | 173.60p | 676410 |
12/08/2019 | 176.80p | 177.07p | 172.27p | 172.80p | 1074920 |
09/08/2019 | 173.60p | 176.76p | 172.28p | 175.80p | 658730 |
08/08/2019 | 172.20p | 174.18p | 167.11p | 173.60p | 649500 |
07/08/2019 | 170.00p | 171.20p | 165.00p | 167.40p | 835180 |
06/08/2019 | 167.80p | 169.60p | 165.50p | 169.60p | 1949470 |
05/08/2019 | 173.20p | 176.39p | 166.81p | 167.60p | 1091400 |
02/08/2019 | 179.80p | 181.34p | 172.00p | 175.20p | 1017110 |
01/08/2019 | 179.00p | 183.20p | 179.00p | 182.00p | 504050 |
31/07/2019 | 181.60p | 183.20p | 180.20p | 180.20p | 560730 |
30/07/2019 | 183.40p | 184.20p | 179.60p | 180.60p | 858970 |
29/07/2019 | 181.80p | 183.95p | 180.06p | 180.80p | 1272230 |
26/07/2019 | 178.00p | 181.20p | 176.78p | 179.20p | 856890 |
25/07/2019 | 179.00p | 179.65p | 176.72p | 178.40p | 1200130 |
24/07/2019 | 179.40p | 179.60p | 176.40p | 177.40p | 734180 |
23/07/2019 | 178.00p | 178.40p | 176.55p | 177.60p | 632240 |
22/07/2019 | 176.80p | 176.93p | 174.46p | 175.80p | 669050 |
19/07/2019 | 176.40p | 178.00p | 174.90p | 176.20p | 692010 |
18/07/2019 | 176.00p | 176.26p | 174.34p | 175.20p | 498890 |
17/07/2019 | 177.80p | 179.69p | 175.00p | 177.20p | 1252800 |
16/07/2019 | 174.00p | 178.40p | 171.80p | 177.00p | 1301340 |
15/07/2019 | 170.00p | 174.00p | 170.00p | 172.60p | 782040 |
12/07/2019 | 170.60p | 171.40p | 168.53p | 169.40p | 366770 |
11/07/2019 | 170.40p | 170.87p | 168.40p | 170.00p | 510180 |
10/07/2019 | 168.00p | 169.91p | 165.60p | 167.80p | 539160 |
09/07/2019 | 165.20p | 167.19p | 163.80p | 166.20p | 575880 |
08/07/2019 | 166.20p | 168.00p | 164.66p | 166.00p | 642600 |
05/07/2019 | 167.20p | 168.24p | 164.80p | 166.00p | 779090 |
04/07/2019 | 167.20p | 168.84p | 165.40p | 165.40p | 624830 |
03/07/2019 | 166.00p | 166.73p | 164.50p | 166.00p | 1347990 |
02/07/2019 | 164.00p | 166.61p | 163.95p | 164.70p | 410040 |
01/07/2019 | 164.80p | 166.60p | 163.72p | 165.20p | 925710 |
28/06/2019 | 163.00p | 164.60p | 163.00p | 164.60p | 534240 |
27/06/2019 | 161.00p | 163.00p | 160.82p | 163.00p | 261470 |
26/06/2019 | 161.00p | 162.75p | 160.40p | 160.60p | 268140 |
25/06/2019 | 161.20p | 163.54p | 160.00p | 160.20p | 621440 |
24/06/2019 | 163.00p | 164.67p | 161.82p | 163.00p | 463960 |
21/06/2019 | 165.00p | 165.00p | 162.63p | 163.40p | 424440 |
20/06/2019 | 164.80p | 164.80p | 161.80p | 163.20p | 563070 |
19/06/2019 | 164.00p | 164.91p | 161.00p | 161.00p | 491570 |
18/06/2019 | 163.20p | 165.60p | 162.94p | 164.00p | 1562990 |
17/06/2019 | 160.40p | 165.00p | 160.40p | 165.00p | 416310 |
14/06/2019 | 162.80p | 163.60p | 161.88p | 163.20p | 443850 |
13/06/2019 | 163.80p | 163.87p | 162.02p | 163.00p | 724780 |
12/06/2019 | 163.60p | 164.80p | 161.51p | 162.40p | 554060 |
11/06/2019 | 165.40p | 165.50p | 164.00p | 164.00p | 1415940 |
10/06/2019 | 162.40p | 165.60p | 160.79p | 165.60p | 708570 |
07/06/2019 | 158.60p | 161.60p | 155.04p | 161.60p | 711970 |
06/06/2019 | 157.00p | 158.20p | 156.25p | 157.20p | 228540 |
05/06/2019 | 155.00p | 156.60p | 154.21p | 155.40p | 670590 |
04/06/2019 | 152.80p | 154.20p | 151.23p | 154.00p | 594720 |
03/06/2019 | 155.40p | 156.30p | 153.00p | 155.00p | 739520 |
31/05/2019 | 156.00p | 157.33p | 155.00p | 155.80p | 646440 |
30/05/2019 | 157.20p | 158.30p | 156.51p | 157.00p | 658290 |
29/05/2019 | 158.00p | 158.01p | 156.00p | 156.00p | 429670 |
28/05/2019 | 158.20p | 161.20p | 157.90p | 158.40p | 433090 |
24/05/2019 | 159.00p | 159.74p | 157.96p | 158.20p | 356430 |
23/05/2019 | 159.80p | 161.99p | 158.20p | 158.40p | 733070 |
22/05/2019 | 162.00p | 162.00p | 160.27p | 161.80p | 434660 |
21/05/2019 | 160.60p | 161.70p | 159.46p | 160.60p | 284190 |
20/05/2019 | 160.00p | 164.25p | 159.40p | 159.40p | 855180 |
17/05/2019 | 165.00p | 165.00p | 160.85p | 164.60p | 756040 |
16/05/2019 | 160.20p | 163.00p | 159.50p | 163.00p | 400670 |
15/05/2019 | 158.00p | 159.87p | 156.40p | 159.60p | 898920 |
14/05/2019 | 154.40p | 156.80p | 153.20p | 156.80p | 827620 |
13/05/2019 | 156.80p | 157.80p | 153.20p | 153.20p | 909460 |
10/05/2019 | 159.00p | 159.00p | 154.92p | 155.00p | 707190 |
09/05/2019 | 157.20p | 158.62p | 156.20p | 156.80p | 607490 |
08/05/2019 | 158.00p | 160.19p | 157.18p | 159.80p | 693490 |
07/05/2019 | 163.20p | 163.20p | 158.40p | 159.00p | 1049920 |
03/05/2019 | 162.00p | 163.80p | 160.82p | 162.40p | 872470 |
02/05/2019 | 164.00p | 164.98p | 161.80p | 162.20p | 1360560 |
01/05/2019 | 165.40p | 165.40p | 163.00p | 164.60p | 860220 |
30/04/2019 | 166.60p | 167.19p | 162.60p | 164.00p | 819660 |
29/04/2019 | 166.00p | 166.36p | 164.20p | 165.80p | 723370 |
26/04/2019 | 166.00p | 166.00p | 163.00p | 164.20p | 797040 |
25/04/2019 | 163.80p | 164.83p | 162.07p | 163.00p | 1054080 |
24/04/2019 | 162.60p | 163.20p | 161.40p | 163.00p | 807000 |
23/04/2019 | 162.00p | 162.40p | 158.80p | 162.40p | 904850 |
18/04/2019 | 160.00p | 161.30p | 158.20p | 158.20p | 467460 |
17/04/2019 | 161.80p | 162.47p | 160.00p | 160.00p | 641580 |
16/04/2019 | 161.20p | 161.30p | 159.90p | 161.20p | 759200 |
15/04/2019 | 161.00p | 161.00p | 159.14p | 159.70p | 902310 |
12/04/2019 | 158.40p | 159.07p | 156.80p | 158.30p | 969500 |
11/04/2019 | 157.80p | 158.14p | 156.40p | 157.30p | 423960 |
10/04/2019 | 156.40p | 157.40p | 155.40p | 157.40p | 527500 |
09/04/2019 | 155.20p | 157.53p | 155.00p | 157.00p | 536570 |
08/04/2019 | 156.60p | 156.76p | 155.00p | 156.40p | 845110 |
05/04/2019 | 156.40p | 156.80p | 152.80p | 156.60p | 1018160 |
04/04/2019 | 156.40p | 156.40p | 152.60p | 156.00p | 730600 |
03/04/2019 | 156.60p | 157.00p | 154.88p | 157.00p | 685690 |
02/04/2019 | 152.20p | 156.00p | 152.20p | 155.00p | 764060 |
01/04/2019 | 152.40p | 154.92p | 151.20p | 154.20p | 798530 |
29/03/2019 | 154.00p | 154.00p | 151.52p | 153.00p | 482320 |
28/03/2019 | 150.50p | 152.00p | 148.50p | 151.50p | 380190 |
27/03/2019 | 152.50p | 152.50p | 148.50p | 148.50p | 683580 |
26/03/2019 | 151.00p | 151.00p | 149.04p | 150.50p | 440230 |
25/03/2019 | 149.00p | 151.06p | 146.00p | 149.50p | 755850 |
22/03/2019 | 155.50p | 157.00p | 151.00p | 151.00p | 925540 |
21/03/2019 | 153.00p | 154.00p | 150.50p | 154.00p | 662960 |
20/03/2019 | 153.00p | 155.00p | 150.00p | 150.00p | 573110 |
19/03/2019 | 152.50p | 153.76p | 151.74p | 153.00p | 578730 |
18/03/2019 | 152.00p | 152.50p | 149.50p | 152.50p | 461920 |
15/03/2019 | 147.50p | 151.98p | 147.50p | 151.50p | 380350 |
14/03/2019 | 149.50p | 149.50p | 147.62p | 148.00p | 419640 |
13/03/2019 | 150.00p | 150.00p | 147.00p | 148.50p | 484630 |
12/03/2019 | 147.00p | 148.84p | 145.45p | 148.50p | 970040 |
11/03/2019 | 143.00p | 146.00p | 143.00p | 146.00p | 354480 |
08/03/2019 | 145.00p | 145.50p | 143.20p | 144.00p | 438630 |
07/03/2019 | 145.00p | 146.95p | 144.00p | 145.00p | 317710 |
06/03/2019 | 147.50p | 148.17p | 146.00p | 147.50p | 517740 |
05/03/2019 | 148.00p | 148.50p | 146.92p | 147.50p | 435960 |
04/03/2019 | 146.00p | 148.50p | 144.64p | 147.50p | 363580 |
01/03/2019 | 143.50p | 145.50p | 143.11p | 145.00p | 266300 |
28/02/2019 | 143.00p | 144.37p | 142.50p | 143.50p | 565220 |
27/02/2019 | 147.00p | 147.00p | 143.00p | 143.00p | 288080 |
26/02/2019 | 146.50p | 147.62p | 144.70p | 146.00p | 322630 |
25/02/2019 | 149.50p | 150.50p | 147.50p | 147.50p | 726560 |
22/02/2019 | 146.00p | 148.50p | 145.50p | 148.00p | 372790 |
21/02/2019 | 150.00p | 150.00p | 145.50p | 145.50p | 481130 |
20/02/2019 | 147.50p | 151.00p | 146.99p | 149.00p | 629050 |
19/02/2019 | 148.00p | 149.35p | 146.27p | 148.00p | 449520 |
18/02/2019 | 146.00p | 149.50p | 146.00p | 148.00p | 465920 |
15/02/2019 | 146.00p | 148.67p | 146.00p | 147.00p | 368120 |
14/02/2019 | 146.50p | 149.28p | 145.93p | 147.00p | 637570 |
13/02/2019 | 145.00p | 147.35p | 143.60p | 146.50p | 541600 |
12/02/2019 | 143.50p | 144.50p | 141.71p | 143.00p | 453910 |
11/02/2019 | 141.50p | 142.50p | 138.52p | 141.00p | 338040 |
08/02/2019 | 139.00p | 140.87p | 137.15p | 139.50p | 404700 |
07/02/2019 | 144.00p | 144.00p | 138.00p | 140.00p | 267190 |
06/02/2019 | 143.00p | 143.50p | 141.00p | 142.50p | 591520 |
05/02/2019 | 136.50p | 142.00p | 134.13p | 140.50p | 974220 |
04/02/2019 | 133.00p | 136.95p | 132.50p | 133.00p | 315110 |
01/02/2019 | 137.00p | 137.00p | 134.18p | 134.50p | 375650 |
31/01/2019 | 133.00p | 135.50p | 131.50p | 135.50p | 431010 |
30/01/2019 | 129.50p | 132.09p | 129.50p | 131.50p | 359170 |
29/01/2019 | 129.50p | 132.50p | 129.00p | 130.50p | 440840 |
28/01/2019 | 134.00p | 134.50p | 128.50p | 128.50p | 321150 |
25/01/2019 | 132.00p | 132.58p | 130.12p | 132.50p | 318650 |
24/01/2019 | 132.00p | 135.00p | 130.00p | 131.00p | 440730 |
23/01/2019 | 133.50p | 133.50p | 129.22p | 129.50p | 278270 |
22/01/2019 | 135.00p | 137.20p | 131.00p | 131.00p | 371900 |
21/01/2019 | 137.50p | 137.50p | 135.00p | 135.00p | 615120 |
18/01/2019 | 132.00p | 137.50p | 132.00p | 137.50p | 438640 |
17/01/2019 | 132.50p | 133.00p | 129.38p | 131.75p | 245130 |
16/01/2019 | 131.00p | 133.00p | 128.51p | 131.00p | 266680 |
15/01/2019 | 130.00p | 130.50p | 127.50p | 130.25p | 302660 |
14/01/2019 | 130.50p | 130.50p | 125.00p | 127.00p | 520420 |
11/01/2019 | 131.50p | 132.00p | 128.66p | 130.50p | 544150 |
10/01/2019 | 130.00p | 131.34p | 128.00p | 130.00p | 530910 |
09/01/2019 | 127.00p | 130.00p | 125.50p | 129.50p | 974800 |
08/01/2019 | 121.50p | 127.50p | 121.50p | 125.00p | 609640 |
07/01/2019 | 124.00p | 125.00p | 121.28p | 124.00p | 448350 |
04/01/2019 | 120.00p | 121.58p | 117.71p | 121.00p | 561780 |
03/01/2019 | 121.00p | 121.05p | 115.81p | 119.00p | 702480 |
02/01/2019 | 122.50p | 125.00p | 118.00p | 125.00p | 520010 |
31/12/2018 | 119.50p | 122.00p | 118.30p | 122.00p | 213950 |
28/12/2018 | 118.50p | 120.50p | 117.50p | 117.50p | 433300 |
27/12/2018 | 115.50p | 120.50p | 113.28p | 116.50p | 631700 |
24/12/2018 | 118.00p | 120.00p | 112.51p | 113.00p | 465500 |
21/12/2018 | 124.00p | 125.13p | 118.50p | 119.50p | 1010480 |
20/12/2018 | 126.50p | 127.00p | 123.37p | 123.50p | 176900 |
19/12/2018 | 127.00p | 129.00p | 124.45p | 129.00p | 346300 |
18/12/2018 | 125.50p | 128.09p | 123.22p | 125.00p | 555000 |
17/12/2018 | 131.00p | 133.00p | 124.00p | 129.00p | 1222440 |
14/12/2018 | 133.50p | 133.50p | 131.12p | 133.50p | 185270 |
13/12/2018 | 134.00p | 135.00p | 131.50p | 131.50p | 185600 |
12/12/2018 | 132.50p | 135.00p | 132.50p | 134.50p | 818820 |
11/12/2018 | 131.00p | 134.50p | 130.26p | 133.50p | 304670 |
10/12/2018 | 133.00p | 134.13p | 128.50p | 128.50p | 394750 |
07/12/2018 | 131.50p | 135.99p | 129.15p | 132.00p | 610350 |
06/12/2018 | 129.50p | 130.88p | 127.50p | 127.50p | 313920 |
05/12/2018 | 134.00p | 134.00p | 129.50p | 132.50p | 643580 |
04/12/2018 | 139.00p | 139.50p | 137.10p | 139.00p | 277120 |
03/12/2018 | 135.50p | 143.00p | 135.50p | 138.00p | 567890 |
30/11/2018 | 131.50p | 134.50p | 131.50p | 133.00p | 428460 |
29/11/2018 | 131.50p | 134.50p | 129.50p | 132.00p | 337480 |
28/11/2018 | 127.50p | 130.50p | 127.50p | 130.50p | 333560 |
27/11/2018 | 127.00p | 130.00p | 125.57p | 128.50p | 176690 |
26/11/2018 | 125.00p | 129.50p | 123.53p | 126.50p | 380960 |
23/11/2018 | 124.00p | 125.50p | 122.60p | 124.00p | 350490 |
22/11/2018 | 126.00p | 126.83p | 122.00p | 123.00p | 639160 |
21/11/2018 | 126.50p | 127.50p | 123.50p | 126.00p | 544610 |
20/11/2018 | 129.50p | 129.81p | 119.12p | 126.00p | 1441470 |
19/11/2018 | 132.50p | 135.65p | 130.00p | 130.00p | 337450 |
16/11/2018 | 136.00p | 136.00p | 132.55p | 133.50p | 212170 |
15/11/2018 | 129.50p | 134.50p | 128.25p | 134.00p | 546480 |
14/11/2018 | 132.50p | 132.50p | 127.00p | 127.00p | 435900 |
13/11/2018 | 133.50p | 134.50p | 130.50p | 133.50p | 478730 |
12/11/2018 | 139.50p | 141.72p | 133.50p | 133.50p | 473530 |
*Close Price adjusted for both dividends and splits