Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 138.05p | 139.52p | 135.60p | 137.45p | 6592663 |
07/08/2019 | 134.75p | 138.10p | 133.10p | 137.60p | 10089807 |
06/08/2019 | 132.90p | 134.90p | 131.46p | 133.40p | 7061791 |
05/08/2019 | 129.35p | 133.78p | 128.15p | 133.45p | 8437273 |
02/08/2019 | 127.30p | 131.60p | 126.93p | 129.45p | 8196433 |
01/08/2019 | 126.75p | 127.40p | 124.00p | 127.25p | 10029006 |
31/07/2019 | 126.35p | 135.00p | 122.67p | 129.90p | 18933668 |
30/07/2019 | 123.40p | 124.05p | 121.95p | 121.95p | 5359476 |
29/07/2019 | 119.00p | 123.11p | 118.23p | 123.05p | 5929323 |
26/07/2019 | 117.80p | 119.30p | 115.75p | 118.20p | 5454278 |
25/07/2019 | 116.35p | 120.20p | 115.93p | 119.00p | 5984760 |
24/07/2019 | 116.50p | 117.91p | 114.95p | 116.10p | 9051758 |
23/07/2019 | 117.95p | 118.97p | 113.25p | 116.20p | 10250040 |
22/07/2019 | 118.30p | 120.15p | 117.30p | 118.35p | 8722048 |
19/07/2019 | 117.65p | 121.80p | 117.20p | 118.00p | 10114783 |
18/07/2019 | 115.75p | 117.11p | 114.05p | 115.50p | 4912325 |
17/07/2019 | 114.90p | 115.85p | 113.55p | 114.60p | 6908359 |
16/07/2019 | 115.75p | 116.48p | 114.65p | 115.75p | 5789839 |
15/07/2019 | 114.50p | 116.20p | 114.35p | 114.75p | 4276236 |
12/07/2019 | 115.90p | 115.98p | 113.70p | 113.70p | 3590234 |
11/07/2019 | 115.60p | 117.20p | 114.60p | 114.85p | 5293625 |
10/07/2019 | 112.90p | 116.36p | 112.72p | 114.30p | 7733451 |
09/07/2019 | 112.00p | 113.95p | 111.95p | 112.15p | 4713253 |
08/07/2019 | 110.25p | 114.15p | 110.18p | 113.40p | 6439315 |
05/07/2019 | 111.30p | 113.25p | 109.15p | 109.90p | 4713233 |
04/07/2019 | 112.65p | 114.10p | 111.24p | 111.90p | 3388786 |
03/07/2019 | 113.25p | 116.65p | 112.50p | 112.90p | 5736933 |
02/07/2019 | 112.00p | 113.27p | 111.00p | 112.20p | 4025269 |
01/07/2019 | 112.80p | 112.84p | 108.67p | 112.10p | 4480799 |
28/06/2019 | 113.65p | 115.25p | 113.25p | 114.40p | 5077712 |
27/06/2019 | 114.55p | 114.91p | 112.43p | 113.20p | 5620286 |
26/06/2019 | 114.00p | 115.24p | 111.90p | 114.35p | 5691712 |
25/06/2019 | 114.05p | 117.42p | 113.90p | 114.70p | 9135779 |
24/06/2019 | 112.15p | 114.30p | 111.70p | 112.25p | 6298132 |
21/06/2019 | 110.30p | 112.35p | 109.45p | 112.05p | 13562584 |
20/06/2019 | 107.35p | 111.19p | 103.30p | 110.30p | 7337783 |
19/06/2019 | 105.65p | 106.30p | 104.52p | 105.10p | 3079791 |
18/06/2019 | 107.15p | 108.29p | 104.78p | 106.30p | 5502483 |
17/06/2019 | 107.55p | 109.30p | 103.99p | 105.00p | 5635191 |
14/06/2019 | 104.70p | 109.35p | 104.60p | 109.35p | 8078151 |
13/06/2019 | 103.15p | 104.20p | 101.25p | 104.05p | 4334369 |
12/06/2019 | 100.45p | 104.25p | 99.64p | 103.35p | 7871729 |
11/06/2019 | 100.20p | 100.20p | 98.26p | 99.64p | 5110392 |
10/06/2019 | 100.15p | 100.86p | 97.49p | 99.00p | 4771525 |
07/06/2019 | 101.90p | 101.94p | 99.44p | 99.46p | 5713789 |
06/06/2019 | 98.86p | 102.35p | 95.92p | 101.25p | 9074026 |
05/06/2019 | 98.94p | 103.45p | 98.09p | 98.32p | 10148768 |
04/06/2019 | 97.74p | 100.48p | 96.32p | 97.64p | 7591922 |
03/06/2019 | 89.32p | 98.38p | 89.30p | 97.98p | 13379625 |
31/05/2019 | 85.14p | 89.71p | 84.15p | 88.86p | 10505068 |
30/05/2019 | 83.32p | 86.87p | 83.32p | 84.58p | 3944373 |
29/05/2019 | 85.50p | 86.61p | 83.50p | 84.30p | 4559096 |
28/05/2019 | 87.00p | 87.58p | 85.54p | 86.26p | 5279431 |
24/05/2019 | 91.06p | 91.06p | 86.30p | 87.24p | 5689224 |
23/05/2019 | 90.74p | 91.37p | 90.00p | 90.56p | 3642384 |
22/05/2019 | 91.22p | 93.00p | 90.47p | 90.76p | 2027890 |
21/05/2019 | 89.98p | 92.22p | 89.98p | 91.64p | 4315640 |
20/05/2019 | 89.94p | 90.68p | 89.41p | 90.16p | 2897288 |
17/05/2019 | 88.64p | 90.20p | 88.14p | 89.96p | 3350386 |
16/05/2019 | 90.06p | 91.35p | 88.10p | 88.82p | 3360123 |
15/05/2019 | 90.44p | 91.32p | 89.02p | 89.30p | 3043521 |
14/05/2019 | 88.02p | 92.16p | 87.82p | 91.06p | 8256966 |
13/05/2019 | 89.00p | 89.96p | 87.34p | 87.64p | 5439178 |
10/05/2019 | 89.82p | 90.66p | 89.02p | 89.50p | 3465039 |
09/05/2019 | 92.42p | 92.42p | 88.50p | 89.22p | 6285793 |
08/05/2019 | 91.12p | 92.70p | 90.66p | 91.60p | 5707013 |
07/05/2019 | 92.00p | 92.88p | 89.84p | 89.96p | 6822626 |
03/05/2019 | 89.50p | 91.86p | 89.00p | 91.86p | 5403504 |
02/05/2019 | 88.60p | 90.26p | 88.06p | 89.70p | 4770363 |
01/05/2019 | 87.18p | 89.54p | 87.18p | 89.54p | 2232708 |
30/04/2019 | 89.78p | 90.68p | 88.04p | 88.50p | 5796856 |
29/04/2019 | 90.96p | 91.87p | 88.82p | 89.10p | 6402348 |
26/04/2019 | 91.74p | 91.86p | 90.28p | 91.20p | 5053386 |
25/04/2019 | 90.00p | 91.53p | 89.41p | 91.02p | 7542004 |
24/04/2019 | 82.12p | 90.48p | 82.00p | 90.04p | 15240011 |
23/04/2019 | 80.08p | 81.10p | 79.41p | 79.84p | 5514140 |
18/04/2019 | 79.68p | 82.12p | 79.14p | 80.00p | 6967419 |
17/04/2019 | 84.04p | 84.42p | 80.79p | 81.40p | 5866833 |
16/04/2019 | 86.00p | 87.12p | 83.54p | 83.90p | 6205450 |
15/04/2019 | 87.00p | 88.38p | 85.56p | 85.56p | 5942958 |
12/04/2019 | 89.52p | 89.52p | 86.52p | 87.34p | 5785794 |
11/04/2019 | 89.52p | 90.00p | 87.90p | 88.30p | 5486660 |
10/04/2019 | 89.68p | 90.58p | 88.52p | 89.42p | 4952115 |
09/04/2019 | 90.18p | 90.22p | 88.16p | 89.70p | 5554872 |
08/04/2019 | 91.28p | 91.36p | 89.92p | 89.98p | 3913710 |
05/04/2019 | 89.60p | 90.30p | 89.08p | 89.80p | 3835482 |
04/04/2019 | 88.24p | 89.67p | 87.82p | 88.94p | 3287199 |
03/04/2019 | 88.50p | 90.58p | 87.88p | 88.68p | 5990821 |
02/04/2019 | 88.78p | 90.48p | 88.40p | 88.50p | 4048214 |
01/04/2019 | 89.00p | 90.44p | 88.04p | 89.08p | 4143944 |
29/03/2019 | 90.48p | 91.00p | 88.42p | 89.10p | 6068880 |
28/03/2019 | 91.64p | 92.43p | 89.19p | 89.88p | 5224133 |
27/03/2019 | 93.06p | 93.06p | 91.30p | 91.64p | 3546205 |
26/03/2019 | 90.70p | 93.92p | 90.70p | 92.44p | 4518029 |
25/03/2019 | 92.38p | 92.54p | 90.68p | 92.08p | 4308541 |
22/03/2019 | 93.00p | 93.00p | 90.89p | 91.90p | 5292721 |
21/03/2019 | 91.24p | 94.48p | 90.59p | 91.80p | 8160553 |
20/03/2019 | 90.74p | 91.10p | 89.10p | 89.68p | 15168141 |
19/03/2019 | 90.00p | 92.16p | 89.75p | 91.36p | 9237943 |
18/03/2019 | 92.18p | 93.44p | 90.90p | 91.18p | 6116707 |
15/03/2019 | 92.00p | 93.72p | 90.18p | 91.16p | 16975692 |
14/03/2019 | 92.90p | 94.02p | 92.42p | 92.74p | 5135714 |
13/03/2019 | 94.88p | 94.94p | 92.08p | 92.50p | 6717630 |
12/03/2019 | 92.78p | 94.84p | 92.74p | 93.78p | 6030293 |
11/03/2019 | 96.52p | 97.08p | 92.36p | 93.22p | 7102648 |
08/03/2019 | 94.46p | 97.92p | 94.10p | 96.00p | 9698699 |
07/03/2019 | 92.70p | 94.98p | 91.20p | 94.20p | 9371091 |
06/03/2019 | 90.76p | 95.28p | 90.63p | 93.62p | 8705321 |
05/03/2019 | 88.38p | 90.86p | 88.38p | 90.72p | 5003749 |
04/03/2019 | 89.50p | 91.05p | 87.56p | 89.10p | 8818731 |
01/03/2019 | 91.22p | 92.39p | 89.76p | 90.82p | 7919056 |
28/02/2019 | 93.18p | 93.18p | 90.56p | 91.22p | 8423865 |
27/02/2019 | 95.90p | 98.16p | 91.33p | 92.86p | 12009052 |
26/02/2019 | 98.48p | 101.93p | 95.62p | 96.92p | 13874123 |
25/02/2019 | 133.70p | 133.77p | 93.84p | 96.16p | 34840336 |
22/02/2019 | 133.60p | 136.75p | 133.60p | 134.35p | 8941811 |
21/02/2019 | 135.20p | 135.95p | 132.85p | 134.45p | 7454131 |
20/02/2019 | 127.80p | 136.55p | 126.87p | 136.20p | 11959728 |
19/02/2019 | 124.00p | 127.70p | 124.00p | 127.55p | 5967822 |
18/02/2019 | 121.85p | 124.85p | 120.71p | 124.20p | 4108276 |
15/02/2019 | 120.15p | 125.35p | 119.91p | 121.70p | 7135953 |
14/02/2019 | 117.85p | 119.35p | 116.85p | 118.90p | 4652458 |
13/02/2019 | 117.00p | 118.70p | 116.71p | 118.10p | 3121436 |
12/02/2019 | 117.20p | 119.45p | 116.64p | 117.75p | 4206734 |
11/02/2019 | 115.40p | 118.25p | 115.40p | 116.80p | 4186476 |
08/02/2019 | 115.80p | 117.25p | 115.15p | 115.75p | 4086683 |
07/02/2019 | 118.15p | 118.60p | 116.15p | 116.35p | 4819990 |
06/02/2019 | 118.55p | 119.55p | 117.80p | 118.15p | 5807330 |
05/02/2019 | 118.10p | 119.70p | 115.85p | 119.35p | 6092325 |
04/02/2019 | 117.40p | 118.70p | 115.85p | 117.50p | 4795523 |
01/02/2019 | 117.35p | 118.91p | 116.50p | 118.35p | 5091293 |
31/01/2019 | 117.40p | 118.95p | 116.29p | 117.70p | 7099440 |
30/01/2019 | 117.50p | 119.38p | 116.65p | 116.80p | 3127952 |
29/01/2019 | 117.40p | 118.40p | 116.25p | 116.40p | 3575064 |
28/01/2019 | 116.55p | 119.00p | 115.20p | 116.90p | 5216720 |
25/01/2019 | 114.35p | 116.85p | 113.70p | 116.85p | 6247547 |
24/01/2019 | 113.05p | 114.80p | 112.75p | 113.40p | 3075574 |
23/01/2019 | 113.90p | 115.65p | 111.95p | 114.75p | 4926810 |
22/01/2019 | 114.25p | 115.55p | 111.56p | 114.00p | 3356243 |
21/01/2019 | 115.55p | 117.22p | 112.05p | 112.70p | 3476388 |
18/01/2019 | 119.95p | 119.95p | 114.85p | 115.00p | 3986869 |
17/01/2019 | 118.90p | 118.90p | 116.29p | 117.05p | 3773608 |
16/01/2019 | 118.20p | 120.10p | 116.40p | 118.90p | 5689350 |
15/01/2019 | 121.10p | 121.69p | 116.25p | 117.30p | 5529861 |
14/01/2019 | 120.85p | 122.35p | 118.55p | 121.35p | 5330701 |
11/01/2019 | 122.10p | 122.67p | 119.75p | 120.85p | 4310269 |
10/01/2019 | 117.65p | 121.88p | 117.09p | 121.70p | 6232808 |
09/01/2019 | 118.80p | 119.41p | 116.35p | 117.65p | 8516787 |
08/01/2019 | 118.90p | 120.50p | 117.05p | 117.05p | 6664496 |
07/01/2019 | 123.45p | 124.55p | 119.24p | 120.70p | 3739938 |
04/01/2019 | 125.00p | 125.98p | 121.20p | 122.45p | 6486827 |
03/01/2019 | 115.00p | 123.65p | 113.20p | 122.15p | 9325935 |
02/01/2019 | 109.10p | 114.80p | 107.30p | 114.75p | 4477041 |
31/12/2018 | 107.25p | 110.00p | 107.00p | 108.80p | 3162429 |
28/12/2018 | 110.10p | 110.10p | 107.30p | 109.10p | 4716514 |
27/12/2018 | 110.00p | 112.00p | 106.05p | 107.30p | 4085181 |
24/12/2018 | 109.00p | 113.45p | 109.00p | 109.40p | 1080551 |
21/12/2018 | 111.20p | 112.18p | 107.65p | 111.25p | 20552364 |
20/12/2018 | 109.30p | 111.95p | 107.75p | 111.20p | 4891980 |
19/12/2018 | 110.75p | 112.86p | 109.41p | 110.65p | 4426677 |
18/12/2018 | 109.10p | 112.00p | 107.75p | 110.00p | 2887869 |
17/12/2018 | 106.30p | 110.40p | 104.70p | 108.75p | 5818927 |
14/12/2018 | 105.30p | 107.15p | 104.45p | 107.15p | 4301033 |
13/12/2018 | 103.30p | 107.15p | 102.95p | 106.60p | 5736098 |
12/12/2018 | 102.35p | 102.70p | 100.60p | 102.65p | 4645315 |
11/12/2018 | 102.70p | 104.13p | 101.40p | 101.60p | 4020748 |
10/12/2018 | 100.20p | 103.32p | 99.98p | 103.30p | 3086412 |
07/12/2018 | 99.68p | 101.90p | 97.00p | 100.20p | 6181464 |
06/12/2018 | 98.98p | 100.40p | 98.06p | 99.28p | 2285166 |
05/12/2018 | 98.88p | 100.45p | 97.95p | 100.00p | 3515665 |
04/12/2018 | 101.25p | 102.85p | 99.48p | 100.00p | 5136784 |
03/12/2018 | 106.90p | 107.75p | 101.40p | 101.60p | 5238714 |
30/11/2018 | 102.15p | 104.60p | 100.86p | 104.35p | 4492591 |
29/11/2018 | 101.90p | 103.25p | 100.76p | 102.85p | 3629589 |
28/11/2018 | 102.95p | 102.95p | 98.70p | 99.90p | 5857958 |
27/11/2018 | 106.00p | 106.00p | 102.75p | 102.95p | 3858949 |
26/11/2018 | 107.35p | 107.35p | 104.50p | 105.55p | 3338261 |
23/11/2018 | 108.95p | 109.93p | 105.05p | 105.40p | 2625449 |
22/11/2018 | 111.20p | 112.10p | 108.95p | 109.40p | 5093367 |
21/11/2018 | 107.60p | 109.10p | 106.35p | 109.10p | 4792663 |
20/11/2018 | 103.50p | 107.75p | 102.24p | 107.20p | 5934227 |
19/11/2018 | 102.45p | 105.05p | 102.45p | 103.50p | 4614041 |
16/11/2018 | 100.30p | 103.50p | 97.70p | 101.90p | 9672576 |
15/11/2018 | 94.94p | 98.30p | 94.48p | 98.22p | 7236347 |
14/11/2018 | 94.00p | 94.64p | 92.48p | 93.44p | 4373122 |
13/11/2018 | 93.00p | 95.51p | 93.00p | 94.64p | 5601043 |
12/11/2018 | 97.44p | 97.88p | 93.18p | 93.26p | 6515416 |
09/11/2018 | 98.04p | 100.70p | 96.48p | 97.26p | 5392992 |
08/11/2018 | 95.58p | 98.42p | 94.38p | 98.04p | 6002209 |
07/11/2018 | 93.90p | 96.24p | 93.46p | 94.76p | 3854167 |
06/11/2018 | 97.04p | 97.04p | 92.14p | 92.20p | 5422439 |
05/11/2018 | 97.98p | 99.33p | 95.76p | 95.76p | 4763177 |
02/11/2018 | 98.80p | 101.03p | 97.36p | 97.78p | 6733506 |
01/11/2018 | 101.65p | 102.00p | 94.52p | 96.88p | 12171342 |
31/10/2018 | 99.60p | 102.40p | 98.90p | 99.50p | 7936409 |
30/10/2018 | 100.30p | 101.51p | 98.84p | 99.50p | 6756728 |
29/10/2018 | 101.25p | 104.35p | 100.70p | 101.25p | 5667739 |
26/10/2018 | 101.90p | 103.90p | 100.50p | 102.50p | 4722387 |
25/10/2018 | 103.50p | 106.66p | 102.09p | 102.75p | 4816342 |
24/10/2018 | 106.00p | 106.00p | 103.19p | 103.65p | 4416466 |
*Close Price adjusted for both dividends and splits