Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 173.80p | 179.20p | 171.60p | 173.60p | 62538 |
06/08/2019 | 167.80p | 178.40p | 165.91p | 175.80p | 40161 |
05/08/2019 | 175.40p | 180.00p | 171.00p | 174.00p | 57009 |
02/08/2019 | 176.80p | 178.99p | 174.80p | 176.00p | 83982 |
01/08/2019 | 180.40p | 181.40p | 175.00p | 177.60p | 29166 |
31/07/2019 | 182.60p | 185.40p | 178.96p | 181.60p | 60680 |
30/07/2019 | 180.20p | 188.80p | 180.20p | 185.80p | 115367 |
29/07/2019 | 184.00p | 187.80p | 182.60p | 184.00p | 66400 |
26/07/2019 | 186.00p | 186.00p | 183.00p | 184.80p | 62456 |
25/07/2019 | 182.60p | 184.54p | 180.00p | 183.00p | 76737 |
24/07/2019 | 189.40p | 189.40p | 178.20p | 178.20p | 33860 |
23/07/2019 | 174.40p | 185.06p | 174.40p | 183.80p | 40341 |
22/07/2019 | 188.40p | 188.40p | 181.80p | 183.00p | 23502 |
19/07/2019 | 182.20p | 189.00p | 181.54p | 182.80p | 94773 |
18/07/2019 | 189.00p | 189.00p | 181.20p | 182.00p | 56445 |
17/07/2019 | 183.20p | 187.07p | 177.00p | 181.60p | 103190 |
16/07/2019 | 179.00p | 187.30p | 171.80p | 177.40p | 114326 |
15/07/2019 | 182.00p | 182.00p | 172.20p | 174.40p | 55758 |
12/07/2019 | 182.00p | 182.00p | 173.80p | 176.00p | 51467 |
11/07/2019 | 172.60p | 183.60p | 171.80p | 180.40p | 215737 |
10/07/2019 | 181.80p | 182.99p | 179.80p | 181.40p | 65521 |
09/07/2019 | 187.60p | 187.60p | 180.00p | 184.20p | 59274 |
08/07/2019 | 192.00p | 192.00p | 187.80p | 187.80p | 65477 |
05/07/2019 | 198.00p | 198.00p | 187.80p | 192.00p | 150942 |
04/07/2019 | 190.80p | 197.00p | 190.80p | 195.60p | 240938 |
03/07/2019 | 190.20p | 196.60p | 186.80p | 196.60p | 473728 |
02/07/2019 | 190.20p | 190.20p | 183.80p | 186.60p | 110704 |
01/07/2019 | 185.00p | 189.00p | 182.85p | 188.00p | 93775 |
28/06/2019 | 182.80p | 184.80p | 179.00p | 184.60p | 114644 |
27/06/2019 | 179.40p | 181.60p | 177.20p | 178.20p | 159108 |
26/06/2019 | 170.00p | 182.20p | 170.00p | 178.20p | 296585 |
25/06/2019 | 176.80p | 179.20p | 172.20p | 173.00p | 170909 |
24/06/2019 | 182.80p | 182.80p | 175.52p | 177.20p | 91079 |
21/06/2019 | 175.60p | 181.80p | 172.74p | 181.80p | 461102 |
20/06/2019 | 180.00p | 180.00p | 165.00p | 175.00p | 170692 |
19/06/2019 | 179.60p | 184.12p | 173.40p | 175.00p | 136387 |
18/06/2019 | 178.60p | 183.60p | 176.89p | 178.80p | 255564 |
17/06/2019 | 173.00p | 185.00p | 172.80p | 178.40p | 469087 |
14/06/2019 | 170.60p | 171.70p | 169.80p | 170.20p | 123231 |
13/06/2019 | 169.80p | 173.42p | 167.24p | 170.20p | 148031 |
12/06/2019 | 166.00p | 166.00p | 159.60p | 165.00p | 98081 |
11/06/2019 | 164.60p | 165.20p | 157.46p | 159.60p | 169569 |
10/06/2019 | 163.00p | 163.00p | 155.40p | 155.40p | 177372 |
07/06/2019 | 153.60p | 165.00p | 153.60p | 160.40p | 53746 |
06/06/2019 | 162.40p | 165.98p | 155.20p | 159.60p | 132227 |
05/06/2019 | 153.20p | 164.20p | 153.20p | 164.20p | 73179 |
04/06/2019 | 153.20p | 158.40p | 152.84p | 155.80p | 60752 |
03/06/2019 | 157.60p | 161.70p | 154.00p | 155.60p | 70429 |
31/05/2019 | 160.00p | 162.00p | 147.59p | 162.00p | 161513 |
30/05/2019 | 149.60p | 156.00p | 149.60p | 156.00p | 67448 |
29/05/2019 | 156.40p | 156.40p | 147.60p | 154.20p | 125740 |
28/05/2019 | 156.40p | 156.40p | 137.00p | 150.00p | 338951 |
24/05/2019 | 153.40p | 153.40p | 147.00p | 149.00p | 77534 |
23/05/2019 | 160.00p | 160.00p | 146.20p | 146.20p | 86334 |
22/05/2019 | 158.20p | 159.20p | 154.60p | 154.60p | 58881 |
21/05/2019 | 160.00p | 160.00p | 154.00p | 155.80p | 132231 |
20/05/2019 | 155.80p | 156.00p | 152.40p | 155.20p | 15363 |
17/05/2019 | 158.80p | 158.80p | 150.00p | 154.80p | 57365 |
16/05/2019 | 154.40p | 154.40p | 152.00p | 153.00p | 25998 |
15/05/2019 | 160.00p | 160.00p | 153.60p | 155.40p | 16037 |
14/05/2019 | 160.00p | 160.00p | 153.80p | 155.20p | 80299 |
13/05/2019 | 155.60p | 158.40p | 151.80p | 155.00p | 96780 |
10/05/2019 | 143.80p | 156.60p | 143.80p | 156.60p | 124400 |
09/05/2019 | 153.60p | 154.60p | 149.80p | 151.20p | 29411 |
08/05/2019 | 153.80p | 154.80p | 150.00p | 154.80p | 36837 |
07/05/2019 | 164.00p | 164.00p | 151.60p | 156.80p | 55468 |
03/05/2019 | 160.00p | 160.00p | 152.80p | 156.40p | 50903 |
02/05/2019 | 155.40p | 155.60p | 149.40p | 152.80p | 35255 |
01/05/2019 | 157.40p | 158.20p | 149.40p | 149.40p | 51537 |
30/04/2019 | 153.60p | 155.60p | 151.20p | 154.00p | 48314 |
29/04/2019 | 149.00p | 155.00p | 146.60p | 146.60p | 40563 |
26/04/2019 | 153.00p | 153.00p | 147.60p | 150.80p | 41997 |
25/04/2019 | 150.40p | 154.20p | 148.60p | 150.00p | 59261 |
24/04/2019 | 149.00p | 153.20p | 149.00p | 151.20p | 46351 |
23/04/2019 | 150.00p | 151.61p | 144.40p | 149.00p | 64595 |
18/04/2019 | 145.00p | 152.00p | 145.00p | 150.60p | 120596 |
17/04/2019 | 150.00p | 155.00p | 147.20p | 150.20p | 166028 |
16/04/2019 | 153.00p | 159.80p | 152.40p | 154.00p | 80860 |
15/04/2019 | 150.00p | 160.20p | 150.00p | 153.40p | 94289 |
12/04/2019 | 147.00p | 154.80p | 144.99p | 154.80p | 342742 |
11/04/2019 | 146.40p | 149.00p | 146.38p | 148.40p | 81409 |
10/04/2019 | 140.00p | 148.00p | 140.00p | 146.00p | 394958 |
09/04/2019 | 145.60p | 147.39p | 144.00p | 146.20p | 141563 |
08/04/2019 | 136.60p | 149.33p | 136.60p | 148.80p | 262788 |
05/04/2019 | 138.20p | 144.20p | 138.20p | 143.20p | 95285 |
04/04/2019 | 143.80p | 145.00p | 142.20p | 145.00p | 36967 |
03/04/2019 | 144.20p | 146.00p | 144.20p | 145.60p | 86501 |
02/04/2019 | 140.20p | 146.43p | 139.80p | 145.40p | 285012 |
01/04/2019 | 134.20p | 141.65p | 134.20p | 140.20p | 54631 |
29/03/2019 | 140.00p | 143.20p | 138.80p | 138.80p | 127702 |
28/03/2019 | 134.00p | 139.20p | 134.00p | 139.20p | 72890 |
27/03/2019 | 140.60p | 143.27p | 137.20p | 140.00p | 76571 |
26/03/2019 | 138.40p | 138.60p | 136.13p | 137.60p | 103765 |
25/03/2019 | 139.20p | 139.20p | 135.60p | 139.20p | 69745 |
22/03/2019 | 140.20p | 143.20p | 138.15p | 139.60p | 299565 |
21/03/2019 | 153.40p | 155.40p | 141.00p | 142.80p | 246810 |
20/03/2019 | 160.60p | 164.00p | 154.60p | 155.00p | 157630 |
19/03/2019 | 157.60p | 163.00p | 155.50p | 163.00p | 248250 |
18/03/2019 | 147.20p | 155.60p | 147.20p | 153.40p | 137536 |
15/03/2019 | 147.20p | 156.60p | 147.20p | 154.20p | 307820 |
14/03/2019 | 148.20p | 156.80p | 148.20p | 153.00p | 78893 |
13/03/2019 | 147.20p | 156.20p | 147.20p | 154.60p | 239107 |
12/03/2019 | 147.20p | 151.80p | 147.20p | 149.60p | 362142 |
11/03/2019 | 147.20p | 153.53p | 147.20p | 151.20p | 71244 |
08/03/2019 | 151.40p | 154.40p | 150.60p | 153.80p | 47658 |
07/03/2019 | 157.00p | 157.00p | 150.40p | 151.60p | 46081 |
06/03/2019 | 156.00p | 158.40p | 153.60p | 154.20p | 65569 |
05/03/2019 | 152.80p | 157.40p | 150.40p | 156.40p | 216798 |
04/03/2019 | 156.40p | 157.20p | 153.60p | 154.80p | 65569 |
01/03/2019 | 145.60p | 155.80p | 145.60p | 155.80p | 546236 |
28/02/2019 | 146.20p | 150.00p | 145.80p | 150.00p | 156373 |
27/02/2019 | 149.40p | 149.40p | 145.60p | 147.40p | 129207 |
26/02/2019 | 149.40p | 151.40p | 149.00p | 150.40p | 27563 |
25/02/2019 | 150.00p | 152.25p | 150.00p | 150.40p | 81232 |
22/02/2019 | 154.00p | 156.20p | 148.80p | 151.80p | 115589 |
21/02/2019 | 153.60p | 153.60p | 150.20p | 152.40p | 117070 |
20/02/2019 | 150.00p | 154.60p | 150.00p | 150.00p | 64613 |
19/02/2019 | 146.80p | 155.20p | 146.80p | 153.20p | 136004 |
18/02/2019 | 156.00p | 156.00p | 152.40p | 154.40p | 43145 |
15/02/2019 | 157.40p | 157.40p | 151.00p | 152.40p | 104900 |
14/02/2019 | 151.80p | 155.40p | 148.80p | 151.40p | 154393 |
13/02/2019 | 140.00p | 147.60p | 140.00p | 147.20p | 66303 |
12/02/2019 | 140.00p | 146.00p | 140.00p | 144.60p | 542530 |
11/02/2019 | 142.60p | 147.20p | 142.20p | 145.40p | 138165 |
08/02/2019 | 139.40p | 145.80p | 139.40p | 142.80p | 728389 |
07/02/2019 | 141.00p | 147.85p | 140.20p | 146.00p | 670505 |
06/02/2019 | 140.60p | 148.32p | 140.60p | 146.60p | 430720 |
05/02/2019 | 149.80p | 149.80p | 146.40p | 147.20p | 438333 |
04/02/2019 | 150.00p | 154.80p | 149.80p | 149.80p | 156653 |
01/02/2019 | 150.00p | 154.20p | 150.00p | 152.00p | 208328 |
31/01/2019 | 160.00p | 160.00p | 153.40p | 153.60p | 186915 |
30/01/2019 | 153.40p | 156.11p | 152.80p | 155.00p | 321621 |
29/01/2019 | 153.40p | 155.40p | 153.40p | 154.40p | 79324 |
28/01/2019 | 156.00p | 156.00p | 153.00p | 154.00p | 296098 |
25/01/2019 | 158.00p | 158.00p | 152.00p | 153.60p | 277088 |
24/01/2019 | 150.00p | 155.20p | 150.00p | 152.80p | 150752 |
23/01/2019 | 151.20p | 155.00p | 151.00p | 152.20p | 221900 |
22/01/2019 | 150.00p | 154.79p | 150.00p | 153.60p | 382134 |
21/01/2019 | 150.00p | 155.50p | 150.00p | 153.00p | 107767 |
18/01/2019 | 154.00p | 158.60p | 152.00p | 152.00p | 65678 |
17/01/2019 | 164.60p | 164.60p | 154.00p | 155.00p | 91015 |
16/01/2019 | 161.00p | 161.00p | 157.00p | 157.60p | 47806 |
15/01/2019 | 155.60p | 160.29p | 150.01p | 159.00p | 177433 |
14/01/2019 | 155.60p | 162.80p | 155.60p | 159.60p | 101459 |
11/01/2019 | 156.60p | 167.80p | 156.60p | 163.00p | 210143 |
10/01/2019 | 172.40p | 172.40p | 160.93p | 164.40p | 59290 |
09/01/2019 | 169.00p | 169.60p | 164.00p | 164.40p | 75946 |
08/01/2019 | 173.80p | 174.00p | 163.80p | 163.80p | 85246 |
07/01/2019 | 165.00p | 168.80p | 162.01p | 168.00p | 116808 |
04/01/2019 | 157.00p | 165.20p | 157.00p | 161.20p | 148876 |
03/01/2019 | 167.60p | 167.60p | 161.00p | 161.80p | 61845 |
02/01/2019 | 168.80p | 170.83p | 159.80p | 164.40p | 101417 |
31/12/2018 | 166.60p | 166.60p | 160.40p | 161.20p | 20934 |
28/12/2018 | 166.20p | 166.20p | 155.60p | 158.80p | 88250 |
27/12/2018 | 165.40p | 165.40p | 158.61p | 159.20p | 45555 |
24/12/2018 | 161.60p | 161.60p | 157.60p | 158.40p | 31875 |
21/12/2018 | 158.00p | 160.00p | 152.33p | 158.60p | 221530 |
20/12/2018 | 157.00p | 160.40p | 156.22p | 158.60p | 183792 |
19/12/2018 | 159.00p | 161.60p | 158.20p | 159.40p | 137987 |
18/12/2018 | 168.00p | 168.00p | 155.00p | 157.80p | 379332 |
17/12/2018 | 169.00p | 169.00p | 160.80p | 161.40p | 98875 |
14/12/2018 | 165.00p | 165.20p | 160.40p | 161.80p | 246676 |
13/12/2018 | 165.60p | 166.00p | 162.00p | 162.40p | 77208 |
12/12/2018 | 167.00p | 167.40p | 160.25p | 165.40p | 406285 |
11/12/2018 | 156.60p | 169.20p | 156.60p | 160.60p | 279138 |
10/12/2018 | 175.20p | 175.20p | 164.40p | 164.40p | 75805 |
07/12/2018 | 160.00p | 169.40p | 160.00p | 167.00p | 200563 |
06/12/2018 | 166.40p | 169.80p | 164.00p | 165.60p | 116217 |
05/12/2018 | 168.00p | 170.00p | 165.80p | 169.00p | 87227 |
04/12/2018 | 171.20p | 175.40p | 168.20p | 168.60p | 266568 |
03/12/2018 | 169.20p | 171.60p | 161.54p | 169.20p | 138752 |
30/11/2018 | 168.80p | 174.97p | 167.00p | 167.60p | 434582 |
29/11/2018 | 165.60p | 176.86p | 165.60p | 169.60p | 268060 |
28/11/2018 | 172.00p | 173.26p | 169.80p | 170.00p | 261792 |
27/11/2018 | 173.20p | 174.00p | 169.80p | 170.60p | 302590 |
26/11/2018 | 171.40p | 174.00p | 170.00p | 171.00p | 143715 |
23/11/2018 | 171.60p | 174.20p | 168.40p | 169.00p | 228738 |
22/11/2018 | 173.40p | 173.40p | 169.60p | 171.40p | 22726 |
21/11/2018 | 171.40p | 172.20p | 165.60p | 169.80p | 199703 |
20/11/2018 | 175.00p | 175.00p | 166.93p | 170.20p | 140963 |
19/11/2018 | 173.40p | 173.60p | 168.00p | 168.20p | 93692 |
16/11/2018 | 166.20p | 173.20p | 166.20p | 169.20p | 88498 |
15/11/2018 | 170.20p | 176.60p | 169.20p | 172.00p | 308236 |
14/11/2018 | 177.40p | 180.00p | 174.40p | 175.00p | 273398 |
13/11/2018 | 182.40p | 186.40p | 179.00p | 179.00p | 247890 |
12/11/2018 | 184.40p | 184.40p | 180.00p | 181.00p | 63524 |
09/11/2018 | 177.60p | 185.00p | 177.60p | 183.00p | 183019 |
08/11/2018 | 186.00p | 186.80p | 182.40p | 183.80p | 186511 |
07/11/2018 | 187.80p | 187.80p | 183.80p | 185.00p | 263088 |
06/11/2018 | 184.80p | 185.20p | 180.00p | 182.60p | 173448 |
05/11/2018 | 178.00p | 195.40p | 178.00p | 183.40p | 125379 |
02/11/2018 | 192.40p | 192.40p | 183.20p | 183.40p | 146638 |
01/11/2018 | 180.00p | 187.80p | 180.00p | 183.80p | 261929 |
31/10/2018 | 182.00p | 185.00p | 181.74p | 182.40p | 269859 |
30/10/2018 | 181.00p | 185.60p | 180.00p | 181.00p | 518478 |
29/10/2018 | 185.20p | 188.74p | 180.20p | 181.40p | 118446 |
26/10/2018 | 191.60p | 191.60p | 180.80p | 183.40p | 293013 |
25/10/2018 | 194.60p | 194.60p | 182.00p | 183.80p | 142592 |
24/10/2018 | 180.60p | 190.20p | 180.60p | 187.40p | 140375 |
23/10/2018 | 184.40p | 191.60p | 180.00p | 180.40p | 197082 |
*Close Price adjusted for both dividends and splits