Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2019 | 81.40p | 81.40p | 80.80p | 81.00p | 49120 |
27/09/2019 | 81.60p | 82.60p | 80.80p | 81.80p | 61160 |
26/09/2019 | 80.60p | 82.05p | 80.40p | 81.00p | 1868390 |
25/09/2019 | 80.00p | 80.80p | 79.00p | 80.40p | 131660 |
24/09/2019 | 80.60p | 81.20p | 80.60p | 81.20p | 43480 |
23/09/2019 | 80.80p | 81.80p | 80.60p | 81.20p | 66740 |
20/09/2019 | 81.20p | 82.60p | 81.00p | 82.00p | 543890 |
19/09/2019 | 81.00p | 82.40p | 81.00p | 81.40p | 162570 |
18/09/2019 | 82.00p | 82.40p | 80.60p | 81.60p | 74110 |
17/09/2019 | 80.60p | 81.40p | 80.01p | 81.20p | 105020 |
16/09/2019 | 82.00p | 82.00p | 80.00p | 81.40p | 1742420 |
13/09/2019 | 80.60p | 82.00p | 80.60p | 81.20p | 20790 |
12/09/2019 | 80.80p | 82.00p | 80.40p | 81.00p | 1009330 |
11/09/2019 | 80.20p | 81.00p | 80.01p | 80.40p | 103630 |
10/09/2019 | 80.20p | 80.52p | 79.60p | 80.20p | 299160 |
09/09/2019 | 79.80p | 80.60p | 79.77p | 80.00p | 479610 |
06/09/2019 | 79.80p | 80.80p | 79.80p | 79.90p | 233020 |
05/09/2019 | 79.00p | 79.40p | 78.52p | 79.20p | 442580 |
04/09/2019 | 79.20p | 79.20p | 78.20p | 78.80p | 72660 |
03/09/2019 | 79.00p | 79.00p | 77.95p | 78.00p | 148570 |
02/09/2019 | 79.00p | 79.00p | 77.20p | 78.00p | 103650 |
30/08/2019 | 77.40p | 78.00p | 76.95p | 77.00p | 355740 |
29/08/2019 | 77.00p | 79.20p | 76.30p | 77.00p | 31040 |
28/08/2019 | 76.60p | 77.00p | 76.40p | 76.40p | 475580 |
27/08/2019 | 76.20p | 77.20p | 76.02p | 76.60p | 336810 |
23/08/2019 | 77.00p | 78.16p | 76.20p | 76.20p | 63480 |
22/08/2019 | 77.20p | 78.00p | 76.86p | 77.60p | 153460 |
21/08/2019 | 76.60p | 78.02p | 76.60p | 77.50p | 677070 |
20/08/2019 | 77.20p | 77.92p | 76.20p | 77.10p | 347040 |
19/08/2019 | 77.60p | 78.20p | 77.23p | 78.00p | 204830 |
16/08/2019 | 77.20p | 77.60p | 76.62p | 77.00p | 120450 |
15/08/2019 | 77.60p | 77.75p | 74.81p | 76.70p | 166750 |
14/08/2019 | 78.80p | 79.32p | 77.00p | 77.60p | 251220 |
13/08/2019 | 79.40p | 79.70p | 78.40p | 79.70p | 189110 |
12/08/2019 | 79.60p | 80.35p | 78.40p | 79.40p | 181830 |
09/08/2019 | 79.20p | 80.20p | 79.20p | 79.60p | 399980 |
08/08/2019 | 79.20p | 80.10p | 79.01p | 80.10p | 489610 |
07/08/2019 | 79.80p | 80.00p | 78.72p | 80.00p | 144440 |
06/08/2019 | 78.80p | 79.80p | 78.60p | 79.20p | 297280 |
05/08/2019 | 79.20p | 79.84p | 78.80p | 79.00p | 154070 |
02/08/2019 | 81.60p | 81.60p | 80.60p | 81.00p | 333870 |
01/08/2019 | 83.60p | 83.60p | 81.60p | 81.60p | 148600 |
31/07/2019 | 82.40p | 83.20p | 81.60p | 81.90p | 124640 |
30/07/2019 | 82.90p | 82.90p | 82.24p | 82.50p | 66660 |
29/07/2019 | 82.40p | 83.40p | 81.90p | 82.80p | 316110 |
26/07/2019 | 82.20p | 83.60p | 81.90p | 82.60p | 63440 |
25/07/2019 | 82.00p | 83.12p | 81.80p | 81.80p | 260850 |
24/07/2019 | 82.61p | 82.61p | 81.69p | 81.90p | 28620 |
23/07/2019 | 82.20p | 82.20p | 81.70p | 81.70p | 45580 |
22/07/2019 | 81.70p | 82.14p | 81.42p | 81.50p | 136040 |
19/07/2019 | 81.80p | 81.80p | 81.40p | 81.80p | 27600 |
18/07/2019 | 83.20p | 83.20p | 81.40p | 81.40p | 536610 |
17/07/2019 | 82.20p | 83.18p | 81.80p | 81.80p | 64030 |
16/07/2019 | 82.20p | 83.30p | 82.00p | 82.70p | 539220 |
15/07/2019 | 83.80p | 83.80p | 82.10p | 83.80p | 109610 |
12/07/2019 | 82.00p | 83.20p | 81.40p | 82.20p | 1684060 |
11/07/2019 | 81.80p | 82.17p | 81.80p | 81.80p | 144180 |
10/07/2019 | 83.60p | 83.60p | 81.60p | 82.00p | 233120 |
09/07/2019 | 82.60p | 82.70p | 81.60p | 82.10p | 1427830 |
08/07/2019 | 82.40p | 82.80p | 81.82p | 82.40p | 211270 |
05/07/2019 | 82.60p | 82.80p | 82.46p | 82.60p | 488570 |
04/07/2019 | 83.40p | 83.40p | 82.56p | 82.90p | 30580 |
03/07/2019 | 82.80p | 83.40p | 82.54p | 83.20p | 498130 |
02/07/2019 | 82.50p | 82.80p | 82.43p | 82.70p | 61120 |
01/07/2019 | 83.00p | 83.00p | 82.49p | 83.00p | 458220 |
28/06/2019 | 82.40p | 82.40p | 81.62p | 82.40p | 128790 |
27/06/2019 | 82.40p | 82.40p | 81.00p | 81.80p | 378020 |
26/06/2019 | 81.00p | 81.79p | 81.00p | 81.50p | 73320 |
25/06/2019 | 81.60p | 81.80p | 80.00p | 81.80p | 475490 |
24/06/2019 | 81.40p | 82.20p | 81.40p | 81.40p | 208230 |
21/06/2019 | 82.20p | 82.80p | 81.40p | 82.80p | 173480 |
20/06/2019 | 81.60p | 81.60p | 81.02p | 81.50p | 104060 |
19/06/2019 | 81.20p | 81.57p | 80.00p | 80.90p | 194320 |
18/06/2019 | 80.20p | 81.60p | 80.20p | 81.50p | 673140 |
17/06/2019 | 80.60p | 80.60p | 80.20p | 80.20p | 481620 |
14/06/2019 | 80.80p | 80.80p | 79.80p | 80.80p | 200950 |
13/06/2019 | 79.80p | 80.40p | 79.80p | 80.20p | 266520 |
12/06/2019 | 80.20p | 80.60p | 79.85p | 80.40p | 35990 |
11/06/2019 | 81.40p | 81.56p | 80.60p | 80.60p | 315330 |
10/06/2019 | 80.80p | 80.92p | 80.62p | 80.80p | 825370 |
07/06/2019 | 80.00p | 80.30p | 79.27p | 80.30p | 49970 |
06/06/2019 | 79.00p | 80.00p | 78.81p | 80.00p | 275480 |
05/06/2019 | 79.20p | 80.07p | 78.80p | 78.80p | 380510 |
04/06/2019 | 77.80p | 79.70p | 77.80p | 79.70p | 122350 |
03/06/2019 | 77.60p | 79.20p | 77.60p | 78.00p | 1424560 |
31/05/2019 | 78.00p | 78.20p | 77.60p | 77.60p | 272750 |
30/05/2019 | 78.00p | 79.00p | 78.00p | 79.00p | 46670 |
29/05/2019 | 79.40p | 79.80p | 78.00p | 78.50p | 3812450 |
28/05/2019 | 79.40p | 80.19p | 79.40p | 79.40p | 35120 |
24/05/2019 | 79.20p | 79.86p | 78.98p | 79.60p | 189250 |
23/05/2019 | 78.40p | 79.14p | 78.20p | 78.70p | 154980 |
22/05/2019 | 79.80p | 80.00p | 79.20p | 79.60p | 378160 |
21/05/2019 | 79.60p | 81.20p | 79.23p | 79.50p | 228770 |
20/05/2019 | 79.60p | 80.09p | 79.09p | 79.40p | 96060 |
17/05/2019 | 80.40p | 81.00p | 79.32p | 80.40p | 107020 |
16/05/2019 | 80.40p | 80.70p | 79.89p | 80.70p | 159440 |
15/05/2019 | 78.80p | 79.90p | 78.72p | 79.90p | 167860 |
14/05/2019 | 78.80p | 79.30p | 77.84p | 79.30p | 144790 |
13/05/2019 | 79.60p | 79.80p | 77.80p | 78.60p | 300250 |
10/05/2019 | 80.40p | 81.00p | 79.40p | 79.40p | 713080 |
09/05/2019 | 80.80p | 81.20p | 79.60p | 80.40p | 270410 |
08/05/2019 | 81.40p | 81.60p | 81.00p | 81.40p | 253770 |
07/05/2019 | 82.80p | 82.80p | 81.40p | 81.50p | 174740 |
03/05/2019 | 83.20p | 83.20p | 82.70p | 82.70p | 1213250 |
02/05/2019 | 83.20p | 83.40p | 82.48p | 83.40p | 129510 |
01/05/2019 | 83.60p | 83.60p | 83.20p | 83.20p | 491200 |
30/04/2019 | 82.80p | 83.20p | 82.80p | 83.20p | 750700 |
29/04/2019 | 82.80p | 83.40p | 82.52p | 83.30p | 432200 |
26/04/2019 | 82.60p | 82.80p | 82.01p | 82.60p | 1914180 |
25/04/2019 | 83.40p | 84.00p | 82.80p | 83.30p | 824010 |
24/04/2019 | 83.20p | 84.00p | 83.20p | 84.00p | 201490 |
23/04/2019 | 83.60p | 84.10p | 82.80p | 84.10p | 374130 |
18/04/2019 | 83.05p | 83.78p | 83.05p | 83.60p | 243000 |
17/04/2019 | 83.20p | 84.00p | 82.80p | 83.40p | 4136100 |
16/04/2019 | 82.20p | 83.40p | 82.20p | 83.20p | 250860 |
15/04/2019 | 82.60p | 83.00p | 82.20p | 82.20p | 149760 |
12/04/2019 | 82.20p | 82.80p | 81.64p | 82.80p | 111480 |
11/04/2019 | 81.00p | 82.20p | 81.00p | 81.60p | 116210 |
10/04/2019 | 82.00p | 82.00p | 81.22p | 81.40p | 670180 |
09/04/2019 | 81.80p | 82.26p | 81.24p | 81.90p | 985730 |
08/04/2019 | 81.00p | 81.80p | 80.47p | 81.70p | 536060 |
05/04/2019 | 80.20p | 81.20p | 79.96p | 81.20p | 686760 |
04/04/2019 | 80.20p | 81.00p | 80.00p | 80.40p | 422870 |
03/04/2019 | 80.00p | 80.80p | 79.75p | 80.80p | 320390 |
02/04/2019 | 80.20p | 80.40p | 78.96p | 80.20p | 975350 |
01/04/2019 | 80.20p | 80.20p | 78.96p | 79.60p | 90890 |
29/03/2019 | 79.40p | 79.80p | 78.60p | 79.60p | 341090 |
28/03/2019 | 79.20p | 79.20p | 78.48p | 79.00p | 350700 |
27/03/2019 | 78.80p | 79.20p | 77.80p | 78.70p | 405300 |
26/03/2019 | 79.60p | 79.60p | 77.60p | 78.60p | 348000 |
25/03/2019 | 79.00p | 79.60p | 78.61p | 78.80p | 133100 |
22/03/2019 | 81.00p | 81.60p | 78.40p | 79.10p | 291760 |
21/03/2019 | 81.60p | 81.80p | 81.00p | 81.40p | 449440 |
20/03/2019 | 81.60p | 81.80p | 81.10p | 81.40p | 611670 |
19/03/2019 | 81.00p | 81.84p | 80.83p | 81.70p | 550780 |
18/03/2019 | 80.40p | 80.70p | 80.23p | 80.70p | 2966880 |
15/03/2019 | 80.00p | 80.40p | 79.60p | 80.40p | 422830 |
14/03/2019 | 80.60p | 80.60p | 79.60p | 79.90p | 381490 |
13/03/2019 | 80.60p | 80.60p | 80.01p | 80.30p | 85150 |
12/03/2019 | 80.20p | 80.40p | 80.04p | 80.20p | 831470 |
11/03/2019 | 79.40p | 79.80p | 78.80p | 79.80p | 226280 |
08/03/2019 | 79.20p | 80.00p | 79.00p | 80.00p | 549300 |
07/03/2019 | 80.60p | 80.60p | 79.41p | 79.70p | 635080 |
06/03/2019 | 80.40p | 80.80p | 80.20p | 80.60p | 942500 |
05/03/2019 | 80.80p | 81.20p | 80.40p | 80.60p | 442700 |
04/03/2019 | 81.40p | 81.50p | 80.49p | 81.50p | 182260 |
01/03/2019 | 81.40p | 82.20p | 80.24p | 82.20p | 361810 |
28/02/2019 | 80.60p | 80.70p | 80.00p | 80.70p | 39610 |
27/02/2019 | 80.87p | 81.28p | 80.60p | 80.90p | 100900 |
26/02/2019 | 81.20p | 81.61p | 80.90p | 81.40p | 75590 |
25/02/2019 | 81.21p | 82.00p | 81.21p | 82.00p | 116200 |
22/02/2019 | 81.60p | 81.60p | 80.62p | 81.50p | 173530 |
21/02/2019 | 80.80p | 81.20p | 80.41p | 81.00p | 180150 |
20/02/2019 | 80.60p | 80.95p | 80.40p | 80.90p | 191820 |
19/02/2019 | 80.20p | 81.00p | 80.00p | 80.20p | 264390 |
18/02/2019 | 80.00p | 80.82p | 80.00p | 80.60p | 149710 |
15/02/2019 | 79.24p | 80.20p | 79.24p | 80.20p | 103450 |
14/02/2019 | 79.60p | 79.61p | 78.60p | 79.60p | 375450 |
13/02/2019 | 78.80p | 79.46p | 78.16p | 78.60p | 167150 |
12/02/2019 | 77.80p | 79.60p | 77.80p | 78.60p | 1983780 |
11/02/2019 | 79.60p | 79.60p | 78.25p | 78.90p | 1553100 |
08/02/2019 | 78.60p | 79.00p | 77.80p | 79.00p | 719210 |
07/02/2019 | 80.60p | 81.00p | 78.61p | 80.00p | 198820 |
06/02/2019 | 80.20p | 80.40p | 80.09p | 80.40p | 79470 |
05/02/2019 | 80.20p | 80.60p | 79.80p | 80.60p | 1122530 |
04/02/2019 | 79.60p | 80.08p | 79.20p | 79.50p | 885200 |
01/02/2019 | 79.80p | 80.80p | 78.70p | 80.30p | 169780 |
31/01/2019 | 79.60p | 79.60p | 78.30p | 79.60p | 271490 |
30/01/2019 | 78.40p | 79.09p | 77.86p | 78.40p | 138720 |
29/01/2019 | 78.00p | 78.29p | 77.80p | 78.00p | 75960 |
28/01/2019 | 78.80p | 78.80p | 77.60p | 77.60p | 509930 |
25/01/2019 | 78.40p | 78.90p | 78.25p | 78.90p | 1014920 |
24/01/2019 | 77.60p | 78.24p | 77.60p | 78.00p | 60750 |
23/01/2019 | 78.60p | 78.60p | 77.65p | 78.20p | 110830 |
22/01/2019 | 78.80p | 78.98p | 77.91p | 78.70p | 275900 |
21/01/2019 | 78.53p | 79.20p | 78.53p | 79.20p | 59270 |
18/01/2019 | 78.27p | 79.19p | 78.27p | 78.80p | 124570 |
17/01/2019 | 78.00p | 78.55p | 78.00p | 78.00p | 138050 |
16/01/2019 | 78.40p | 79.13p | 78.29p | 78.70p | 173710 |
15/01/2019 | 79.00p | 79.44p | 78.70p | 79.00p | 2513980 |
14/01/2019 | 79.80p | 80.00p | 78.80p | 79.00p | 91810 |
11/01/2019 | 80.00p | 81.40p | 80.00p | 81.40p | 35470 |
10/01/2019 | 79.40p | 80.00p | 79.00p | 80.00p | 91410 |
09/01/2019 | 79.40p | 79.60p | 79.12p | 79.40p | 69420 |
08/01/2019 | 79.00p | 79.20p | 78.18p | 79.20p | 150330 |
07/01/2019 | 77.80p | 78.28p | 77.36p | 78.20p | 1041970 |
04/01/2019 | 76.40p | 77.80p | 75.99p | 77.80p | 52480 |
03/01/2019 | 76.40p | 76.80p | 75.40p | 75.40p | 185320 |
02/01/2019 | 76.60p | 78.60p | 76.60p | 78.60p | 218860 |
31/12/2018 | 79.20p | 79.20p | 78.13p | 78.70p | 11940 |
28/12/2018 | 78.20p | 78.29p | 77.40p | 77.40p | 175740 |
27/12/2018 | 78.00p | 79.00p | 77.59p | 79.00p | 80280 |
24/12/2018 | 77.80p | 79.40p | 77.80p | 79.40p | 66660 |
21/12/2018 | 79.20p | 79.40p | 77.63p | 77.80p | 105780 |
20/12/2018 | 79.60p | 79.60p | 77.80p | 79.40p | 455090 |
19/12/2018 | 79.20p | 80.00p | 79.00p | 79.60p | 132070 |
18/12/2018 | 79.20p | 79.82p | 78.60p | 79.20p | 110880 |
17/12/2018 | 80.00p | 80.80p | 79.60p | 79.60p | 138660 |
14/12/2018 | 80.00p | 80.40p | 78.60p | 80.40p | 212410 |
13/12/2018 | 81.00p | 81.00p | 79.20p | 80.60p | 142940 |
*Close Price adjusted for both dividends and splits