Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 142.50p | 143.91p | 135.00p | 135.00p | 194665 |
09/08/2019 | 143.00p | 143.88p | 140.00p | 142.25p | 182373 |
08/08/2019 | 140.50p | 142.00p | 139.36p | 141.00p | 242322 |
07/08/2019 | 140.00p | 141.00p | 136.30p | 140.50p | 244607 |
06/08/2019 | 138.00p | 140.75p | 138.00p | 140.00p | 224740 |
05/08/2019 | 141.50p | 142.00p | 139.00p | 139.75p | 243334 |
02/08/2019 | 142.00p | 144.35p | 140.50p | 142.50p | 199033 |
01/08/2019 | 144.50p | 145.00p | 142.00p | 144.25p | 217680 |
31/07/2019 | 143.00p | 144.85p | 142.05p | 144.00p | 168055 |
30/07/2019 | 139.00p | 143.15p | 139.00p | 143.00p | 665177 |
29/07/2019 | 139.00p | 142.46p | 139.00p | 139.00p | 186286 |
26/07/2019 | 138.50p | 141.00p | 138.00p | 140.00p | 210155 |
25/07/2019 | 140.50p | 141.50p | 139.75p | 140.25p | 165722 |
24/07/2019 | 139.50p | 141.47p | 139.05p | 140.00p | 113679 |
23/07/2019 | 139.00p | 139.84p | 139.00p | 139.50p | 124214 |
22/07/2019 | 139.50p | 141.72p | 138.50p | 139.50p | 180544 |
19/07/2019 | 141.00p | 142.00p | 139.22p | 140.00p | 305908 |
18/07/2019 | 141.00p | 142.50p | 138.63p | 140.00p | 290310 |
17/07/2019 | 142.50p | 142.50p | 140.00p | 140.75p | 227980 |
16/07/2019 | 140.50p | 142.43p | 140.50p | 141.50p | 292992 |
15/07/2019 | 138.50p | 142.35p | 138.50p | 138.50p | 243553 |
12/07/2019 | 143.00p | 143.00p | 138.82p | 140.00p | 286341 |
11/07/2019 | 140.50p | 141.35p | 139.17p | 140.50p | 279930 |
10/07/2019 | 140.00p | 140.75p | 138.98p | 140.75p | 382661 |
09/07/2019 | 138.50p | 140.50p | 138.40p | 140.00p | 159451 |
08/07/2019 | 139.50p | 142.32p | 138.50p | 138.50p | 296782 |
05/07/2019 | 141.50p | 142.50p | 139.50p | 139.50p | 157927 |
04/07/2019 | 137.50p | 141.50p | 137.50p | 140.00p | 241236 |
03/07/2019 | 138.00p | 140.18p | 137.50p | 139.00p | 566201 |
02/07/2019 | 141.00p | 141.48p | 138.29p | 139.50p | 295666 |
01/07/2019 | 139.50p | 140.85p | 138.25p | 139.25p | 209356 |
28/06/2019 | 137.00p | 141.32p | 137.00p | 137.00p | 175154 |
27/06/2019 | 137.50p | 140.50p | 137.27p | 140.50p | 152924 |
26/06/2019 | 141.26p | 141.26p | 138.21p | 138.25p | 173499 |
25/06/2019 | 140.00p | 141.00p | 137.50p | 137.50p | 163128 |
24/06/2019 | 142.00p | 142.00p | 137.50p | 137.50p | 356290 |
21/06/2019 | 139.00p | 141.68p | 138.00p | 138.00p | 121353 |
20/06/2019 | 141.50p | 142.35p | 138.00p | 138.00p | 238571 |
19/06/2019 | 139.00p | 139.95p | 138.48p | 139.00p | 559089 |
18/06/2019 | 137.00p | 138.00p | 135.25p | 137.50p | 324284 |
17/06/2019 | 131.00p | 136.89p | 131.00p | 135.00p | 409312 |
14/06/2019 | 135.50p | 136.00p | 133.04p | 135.25p | 246579 |
13/06/2019 | 133.50p | 135.50p | 133.50p | 134.00p | 268081 |
12/06/2019 | 132.00p | 134.50p | 131.53p | 133.75p | 228472 |
11/06/2019 | 132.50p | 134.00p | 131.47p | 134.00p | 263962 |
10/06/2019 | 132.50p | 132.50p | 130.50p | 131.75p | 322434 |
07/06/2019 | 132.00p | 133.00p | 130.00p | 132.00p | 254484 |
06/06/2019 | 132.50p | 133.83p | 130.50p | 131.00p | 155969 |
05/06/2019 | 133.50p | 135.50p | 132.84p | 135.00p | 343270 |
04/06/2019 | 133.00p | 134.00p | 132.60p | 133.50p | 243228 |
03/06/2019 | 133.00p | 134.50p | 130.00p | 134.50p | 560612 |
31/05/2019 | 134.50p | 134.50p | 130.48p | 132.50p | 177455 |
30/05/2019 | 134.00p | 134.85p | 131.77p | 133.50p | 187389 |
29/05/2019 | 135.50p | 135.50p | 132.82p | 133.25p | 283699 |
28/05/2019 | 135.00p | 136.00p | 132.54p | 136.00p | 203162 |
24/05/2019 | 131.50p | 135.00p | 131.50p | 135.00p | 156665 |
23/05/2019 | 135.00p | 135.00p | 131.00p | 132.50p | 196775 |
22/05/2019 | 135.00p | 135.50p | 130.90p | 135.50p | 156038 |
21/05/2019 | 132.50p | 135.50p | 130.19p | 131.50p | 253339 |
20/05/2019 | 134.00p | 135.50p | 132.52p | 134.00p | 310965 |
17/05/2019 | 135.50p | 135.50p | 133.15p | 134.00p | 211947 |
16/05/2019 | 134.00p | 136.00p | 133.09p | 135.00p | 262118 |
15/05/2019 | 134.00p | 135.37p | 132.75p | 133.25p | 165778 |
14/05/2019 | 135.00p | 135.00p | 132.69p | 133.00p | 255502 |
13/05/2019 | 134.50p | 136.00p | 132.48p | 134.50p | 317168 |
10/05/2019 | 134.00p | 136.00p | 133.42p | 134.00p | 248458 |
09/05/2019 | 135.00p | 136.12p | 134.05p | 135.00p | 212845 |
08/05/2019 | 136.00p | 137.00p | 134.50p | 135.00p | 307413 |
07/05/2019 | 139.00p | 139.00p | 134.95p | 136.50p | 304051 |
03/05/2019 | 138.50p | 139.00p | 137.00p | 138.00p | 174110 |
02/05/2019 | 136.00p | 138.22p | 136.00p | 136.50p | 214191 |
01/05/2019 | 139.00p | 139.00p | 136.56p | 138.00p | 220995 |
30/04/2019 | 137.00p | 139.00p | 135.50p | 139.00p | 250639 |
29/04/2019 | 136.50p | 138.50p | 136.45p | 138.50p | 556529 |
26/04/2019 | 136.50p | 137.00p | 133.60p | 137.00p | 313836 |
25/04/2019 | 136.00p | 137.40p | 133.50p | 136.00p | 255170 |
24/04/2019 | 136.50p | 138.00p | 135.00p | 137.50p | 404624 |
23/04/2019 | 135.00p | 137.00p | 133.50p | 136.00p | 593417 |
18/04/2019 | 137.00p | 138.95p | 135.50p | 137.00p | 250811 |
17/04/2019 | 139.50p | 139.64p | 137.00p | 139.00p | 339173 |
16/04/2019 | 136.00p | 140.00p | 136.00p | 136.50p | 257131 |
15/04/2019 | 139.00p | 139.00p | 136.50p | 138.00p | 206732 |
12/04/2019 | 138.00p | 138.72p | 134.95p | 138.50p | 546272 |
11/04/2019 | 135.50p | 138.50p | 133.75p | 136.00p | 660614 |
10/04/2019 | 137.00p | 138.50p | 134.00p | 137.50p | 365385 |
09/04/2019 | 137.00p | 137.00p | 133.63p | 135.00p | 263421 |
08/04/2019 | 135.50p | 136.83p | 134.53p | 135.50p | 394893 |
05/04/2019 | 137.00p | 137.00p | 133.50p | 135.50p | 306876 |
04/04/2019 | 137.00p | 137.00p | 133.50p | 135.00p | 348240 |
03/04/2019 | 132.00p | 136.80p | 132.00p | 135.50p | 243679 |
02/04/2019 | 132.50p | 137.00p | 132.00p | 132.00p | 340097 |
01/04/2019 | 133.00p | 136.00p | 132.00p | 132.50p | 338989 |
29/03/2019 | 133.00p | 134.50p | 132.14p | 133.00p | 702484 |
28/03/2019 | 133.50p | 135.50p | 133.00p | 134.50p | 286566 |
27/03/2019 | 137.00p | 137.00p | 133.74p | 136.00p | 412116 |
26/03/2019 | 136.00p | 137.00p | 133.00p | 133.00p | 477714 |
25/03/2019 | 136.50p | 139.13p | 135.16p | 136.50p | 953710 |
22/03/2019 | 140.00p | 141.00p | 136.50p | 138.00p | 236397 |
21/03/2019 | 140.00p | 141.00p | 138.50p | 141.00p | 193236 |
20/03/2019 | 136.00p | 139.50p | 136.00p | 139.50p | 2628412 |
19/03/2019 | 133.00p | 139.00p | 133.00p | 139.00p | 926116 |
18/03/2019 | 135.00p | 135.25p | 131.40p | 135.25p | 646739 |
15/03/2019 | 135.00p | 135.00p | 130.50p | 131.00p | 498046 |
14/03/2019 | 132.50p | 132.50p | 130.50p | 130.50p | 384336 |
13/03/2019 | 132.50p | 133.00p | 129.50p | 133.00p | 475076 |
12/03/2019 | 134.00p | 134.00p | 130.55p | 132.50p | 284848 |
11/03/2019 | 134.00p | 134.00p | 130.00p | 132.50p | 325242 |
08/03/2019 | 131.00p | 133.50p | 129.66p | 133.00p | 221738 |
07/03/2019 | 135.00p | 135.00p | 131.50p | 133.50p | 647891 |
06/03/2019 | 135.00p | 137.00p | 133.03p | 135.00p | 460973 |
05/03/2019 | 138.50p | 138.50p | 135.00p | 136.00p | 527004 |
04/03/2019 | 138.50p | 138.50p | 133.34p | 137.00p | 341901 |
01/03/2019 | 137.00p | 139.20p | 136.19p | 138.50p | 698733 |
28/02/2019 | 138.50p | 139.15p | 136.46p | 137.00p | 457048 |
27/02/2019 | 141.00p | 141.00p | 138.50p | 139.50p | 945758 |
26/02/2019 | 140.50p | 141.00p | 138.85p | 140.00p | 401943 |
25/02/2019 | 140.00p | 141.00p | 138.00p | 140.50p | 1128800 |
22/02/2019 | 140.00p | 140.00p | 137.75p | 139.25p | 87689 |
21/02/2019 | 139.00p | 139.90p | 137.00p | 137.75p | 280690 |
20/02/2019 | 136.00p | 140.50p | 136.00p | 139.00p | 172265 |
19/02/2019 | 138.50p | 138.50p | 136.08p | 137.00p | 268566 |
18/02/2019 | 139.50p | 139.50p | 135.54p | 139.00p | 269638 |
15/02/2019 | 137.11p | 137.75p | 135.50p | 137.75p | 217730 |
14/02/2019 | 137.00p | 138.79p | 135.68p | 138.00p | 262202 |
13/02/2019 | 139.00p | 139.00p | 136.69p | 138.50p | 335300 |
12/02/2019 | 138.00p | 138.05p | 136.50p | 138.00p | 874918 |
11/02/2019 | 138.00p | 138.00p | 135.00p | 137.00p | 1042665 |
08/02/2019 | 135.50p | 138.00p | 134.00p | 137.50p | 259330 |
07/02/2019 | 139.00p | 139.00p | 137.00p | 137.75p | 283119 |
06/02/2019 | 137.50p | 138.50p | 136.42p | 137.50p | 135591 |
05/02/2019 | 136.50p | 138.00p | 135.01p | 137.50p | 301173 |
04/02/2019 | 138.00p | 138.00p | 135.00p | 136.25p | 129311 |
01/02/2019 | 135.00p | 137.50p | 134.30p | 136.25p | 653382 |
31/01/2019 | 136.00p | 137.00p | 134.88p | 135.00p | 712457 |
30/01/2019 | 136.50p | 138.00p | 133.00p | 136.00p | 1667395 |
29/01/2019 | 136.00p | 136.00p | 133.06p | 135.50p | 194878 |
28/01/2019 | 137.00p | 137.00p | 132.26p | 135.50p | 252628 |
25/01/2019 | 135.00p | 136.75p | 135.00p | 136.75p | 217209 |
24/01/2019 | 134.50p | 136.00p | 134.20p | 135.00p | 106350 |
23/01/2019 | 134.50p | 135.02p | 132.29p | 134.25p | 113092 |
22/01/2019 | 136.00p | 139.00p | 133.33p | 134.75p | 96631 |
21/01/2019 | 137.00p | 139.61p | 132.50p | 136.25p | 109169 |
18/01/2019 | 135.00p | 137.00p | 135.00p | 137.00p | 93553 |
17/01/2019 | 135.50p | 136.61p | 132.90p | 134.50p | 146598 |
16/01/2019 | 135.00p | 136.50p | 132.00p | 136.25p | 91924 |
15/01/2019 | 139.50p | 139.50p | 133.61p | 139.00p | 146587 |
14/01/2019 | 136.00p | 138.00p | 134.25p | 138.00p | 221232 |
11/01/2019 | 138.00p | 138.00p | 135.84p | 138.00p | 76517 |
10/01/2019 | 138.00p | 138.50p | 134.00p | 138.50p | 172218 |
09/01/2019 | 137.00p | 139.00p | 135.10p | 137.25p | 351802 |
08/01/2019 | 139.00p | 139.00p | 134.75p | 139.00p | 140863 |
07/01/2019 | 138.50p | 138.50p | 134.14p | 137.00p | 106008 |
04/01/2019 | 138.00p | 138.00p | 134.55p | 138.00p | 120088 |
03/01/2019 | 135.00p | 138.00p | 134.74p | 138.00p | 116208 |
02/01/2019 | 138.50p | 139.32p | 135.69p | 139.00p | 164254 |
31/12/2018 | 140.00p | 140.00p | 135.00p | 136.75p | 73888 |
28/12/2018 | 138.50p | 138.50p | 134.50p | 137.00p | 299443 |
27/12/2018 | 133.50p | 138.72p | 133.50p | 138.50p | 99486 |
24/12/2018 | 140.00p | 140.00p | 135.18p | 136.50p | 150869 |
21/12/2018 | 139.00p | 139.50p | 135.50p | 139.00p | 338675 |
20/12/2018 | 139.50p | 139.50p | 135.45p | 139.00p | 145629 |
19/12/2018 | 143.00p | 143.00p | 137.37p | 139.50p | 167453 |
18/12/2018 | 140.10p | 141.14p | 139.00p | 140.25p | 296936 |
17/12/2018 | 141.00p | 142.50p | 138.00p | 141.00p | 95333 |
14/12/2018 | 141.00p | 142.50p | 141.00p | 141.00p | 62736 |
13/12/2018 | 141.00p | 143.40p | 140.22p | 141.00p | 103459 |
12/12/2018 | 143.50p | 143.50p | 139.46p | 142.50p | 113572 |
11/12/2018 | 143.00p | 143.00p | 140.73p | 141.50p | 95860 |
10/12/2018 | 139.50p | 143.50p | 139.50p | 141.75p | 190282 |
07/12/2018 | 142.50p | 143.50p | 140.00p | 141.75p | 97084 |
06/12/2018 | 140.50p | 143.25p | 138.74p | 140.75p | 86169 |
05/12/2018 | 140.50p | 142.50p | 140.00p | 140.00p | 91702 |
04/12/2018 | 143.50p | 143.50p | 140.26p | 141.50p | 143932 |
03/12/2018 | 140.50p | 142.50p | 139.50p | 142.00p | 171204 |
30/11/2018 | 140.00p | 141.00p | 138.93p | 140.00p | 159635 |
29/11/2018 | 139.50p | 139.50p | 136.12p | 138.75p | 234543 |
28/11/2018 | 139.00p | 142.00p | 138.98p | 139.75p | 63416 |
27/11/2018 | 139.50p | 141.09p | 139.36p | 140.25p | 69231 |
26/11/2018 | 142.50p | 143.00p | 138.50p | 142.50p | 98981 |
23/11/2018 | 140.00p | 141.25p | 138.00p | 141.25p | 88661 |
22/11/2018 | 138.00p | 140.00p | 135.58p | 138.75p | 189512 |
21/11/2018 | 139.00p | 139.50p | 136.10p | 138.50p | 264140 |
20/11/2018 | 137.00p | 139.00p | 135.67p | 138.00p | 170499 |
19/11/2018 | 137.00p | 141.91p | 135.88p | 139.00p | 140097 |
16/11/2018 | 137.00p | 137.50p | 134.00p | 136.00p | 179688 |
15/11/2018 | 134.50p | 137.50p | 132.00p | 137.50p | 209423 |
14/11/2018 | 136.00p | 138.50p | 131.50p | 132.25p | 104546 |
13/11/2018 | 138.00p | 138.00p | 135.50p | 136.00p | 110836 |
12/11/2018 | 139.00p | 139.87p | 135.00p | 138.00p | 130936 |
09/11/2018 | 135.50p | 140.01p | 135.50p | 139.50p | 94591 |
08/11/2018 | 137.00p | 140.01p | 137.00p | 139.00p | 214569 |
07/11/2018 | 135.00p | 137.70p | 135.00p | 137.00p | 80159 |
06/11/2018 | 136.00p | 137.97p | 135.00p | 135.00p | 102509 |
05/11/2018 | 135.00p | 138.00p | 134.00p | 136.50p | 192152 |
02/11/2018 | 136.00p | 137.35p | 134.00p | 135.00p | 428880 |
01/11/2018 | 137.00p | 138.00p | 133.00p | 133.00p | 95960 |
31/10/2018 | 137.00p | 137.00p | 135.20p | 137.00p | 132656 |
30/10/2018 | 134.50p | 136.00p | 133.52p | 136.00p | 74089 |
29/10/2018 | 134.50p | 135.85p | 133.25p | 133.75p | 113294 |
26/10/2018 | 134.00p | 135.25p | 131.50p | 131.50p | 138984 |
*Close Price adjusted for both dividends and splits