Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2019 | 161.00p | 163.75p | 160.50p | 161.15p | 4646848 |
13/08/2019 | 155.05p | 158.80p | 153.95p | 157.95p | 3191208 |
12/08/2019 | 156.00p | 157.90p | 155.25p | 155.40p | 2724917 |
09/08/2019 | 155.00p | 155.65p | 153.20p | 155.30p | 2178332 |
08/08/2019 | 153.10p | 156.00p | 152.48p | 156.00p | 2528910 |
07/08/2019 | 156.45p | 157.55p | 155.00p | 155.00p | 2790427 |
06/08/2019 | 156.05p | 158.05p | 154.75p | 155.45p | 2649070 |
05/08/2019 | 162.00p | 163.55p | 155.35p | 155.35p | 3549612 |
02/08/2019 | 171.10p | 171.77p | 161.80p | 162.20p | 4502511 |
01/08/2019 | 171.75p | 173.65p | 168.90p | 171.60p | 4051470 |
31/07/2019 | 169.35p | 174.45p | 169.12p | 171.20p | 7416528 |
30/07/2019 | 170.85p | 171.35p | 166.85p | 166.85p | 4735448 |
29/07/2019 | 166.50p | 170.65p | 165.60p | 169.70p | 2496904 |
26/07/2019 | 168.55p | 168.80p | 166.40p | 166.95p | 2263225 |
25/07/2019 | 168.50p | 170.10p | 166.35p | 167.65p | 2505720 |
24/07/2019 | 168.15p | 169.35p | 166.50p | 167.90p | 2086115 |
23/07/2019 | 169.25p | 170.00p | 166.70p | 167.10p | 2043301 |
22/07/2019 | 168.50p | 169.90p | 167.75p | 169.55p | 2568281 |
19/07/2019 | 167.10p | 168.35p | 165.40p | 168.35p | 3432242 |
18/07/2019 | 165.35p | 167.20p | 163.85p | 166.75p | 1791106 |
17/07/2019 | 165.00p | 166.10p | 164.30p | 165.35p | 2188967 |
16/07/2019 | 162.15p | 165.00p | 162.15p | 165.00p | 2899333 |
15/07/2019 | 163.25p | 163.50p | 161.95p | 163.00p | 2021137 |
12/07/2019 | 160.00p | 163.25p | 160.00p | 161.50p | 1465663 |
11/07/2019 | 160.60p | 161.05p | 159.55p | 160.35p | 1580830 |
10/07/2019 | 161.10p | 163.55p | 160.70p | 160.90p | 2085532 |
09/07/2019 | 164.95p | 165.00p | 160.80p | 160.80p | 1636685 |
08/07/2019 | 163.95p | 166.80p | 163.95p | 164.20p | 2693416 |
05/07/2019 | 164.25p | 165.15p | 163.40p | 164.40p | 2253975 |
04/07/2019 | 164.25p | 165.40p | 163.35p | 165.00p | 1392037 |
03/07/2019 | 164.20p | 164.20p | 161.95p | 163.25p | 1496918 |
02/07/2019 | 162.50p | 164.40p | 161.40p | 162.90p | 2337716 |
01/07/2019 | 157.30p | 162.00p | 157.30p | 161.40p | 2770077 |
28/06/2019 | 156.95p | 157.20p | 154.45p | 155.80p | 2769438 |
27/06/2019 | 152.55p | 157.90p | 152.55p | 155.85p | 3436890 |
26/06/2019 | 149.55p | 153.30p | 149.55p | 153.20p | 2406952 |
25/06/2019 | 148.60p | 150.65p | 147.70p | 150.65p | 1998291 |
24/06/2019 | 150.60p | 151.65p | 148.70p | 149.05p | 1464642 |
21/06/2019 | 151.00p | 152.15p | 149.65p | 149.95p | 6024851 |
20/06/2019 | 149.25p | 152.45p | 148.45p | 150.55p | 2803712 |
19/06/2019 | 143.85p | 148.30p | 143.85p | 148.30p | 3812886 |
18/06/2019 | 143.70p | 146.35p | 142.40p | 145.25p | 3878581 |
17/06/2019 | 143.50p | 144.55p | 143.10p | 143.10p | 2709886 |
14/06/2019 | 145.95p | 146.40p | 143.40p | 144.05p | 1677098 |
13/06/2019 | 147.00p | 148.00p | 144.70p | 144.95p | 2272526 |
12/06/2019 | 145.30p | 147.15p | 144.90p | 146.90p | 1957117 |
11/06/2019 | 144.55p | 147.85p | 144.23p | 147.05p | 3317400 |
10/06/2019 | 145.35p | 146.00p | 143.45p | 144.90p | 1916405 |
07/06/2019 | 144.85p | 147.35p | 144.85p | 145.50p | 3700728 |
06/06/2019 | 143.25p | 146.40p | 143.25p | 144.80p | 1365575 |
05/06/2019 | 147.18p | 149.12p | 144.34p | 145.10p | 2755945 |
04/06/2019 | 141.26p | 147.96p | 141.16p | 147.96p | 2457108 |
03/06/2019 | 144.68p | 145.58p | 142.34p | 143.38p | 4603978 |
31/05/2019 | 145.72p | 146.36p | 144.42p | 146.28p | 2759112 |
30/05/2019 | 145.08p | 149.64p | 144.94p | 147.18p | 3059102 |
29/05/2019 | 148.00p | 151.14p | 145.34p | 145.74p | 3887915 |
28/05/2019 | 151.00p | 152.02p | 148.94p | 152.02p | 2935650 |
24/05/2019 | 147.25p | 149.94p | 147.25p | 149.25p | 3291156 |
23/05/2019 | 147.70p | 148.90p | 147.05p | 148.25p | 5065732 |
22/05/2019 | 148.50p | 150.35p | 148.50p | 149.45p | 2903233 |
21/05/2019 | 149.95p | 151.65p | 149.50p | 149.50p | 1751633 |
20/05/2019 | 152.00p | 153.65p | 149.30p | 149.45p | 3848892 |
17/05/2019 | 150.25p | 153.20p | 150.25p | 152.45p | 3659357 |
16/05/2019 | 150.30p | 152.95p | 148.60p | 152.05p | 2916304 |
15/05/2019 | 147.50p | 150.35p | 147.40p | 149.00p | 2936472 |
14/05/2019 | 143.05p | 148.35p | 143.05p | 148.35p | 6726088 |
13/05/2019 | 149.40p | 149.40p | 143.85p | 144.00p | 5052087 |
10/05/2019 | 154.40p | 154.40p | 151.25p | 151.75p | 1831090 |
09/05/2019 | 152.20p | 153.35p | 150.40p | 151.40p | 2295104 |
08/05/2019 | 153.05p | 154.05p | 152.40p | 153.85p | 3196250 |
07/05/2019 | 156.80p | 157.65p | 153.00p | 153.95p | 3596473 |
03/05/2019 | 158.85p | 158.85p | 156.10p | 157.65p | 3133803 |
02/05/2019 | 157.50p | 158.50p | 156.45p | 157.85p | 2388113 |
01/05/2019 | 157.80p | 158.40p | 157.12p | 157.70p | 1698295 |
30/04/2019 | 158.30p | 158.33p | 156.10p | 156.60p | 2845737 |
29/04/2019 | 157.50p | 158.60p | 156.60p | 157.10p | 2609761 |
26/04/2019 | 158.00p | 158.45p | 155.80p | 157.00p | 2453835 |
25/04/2019 | 157.55p | 157.85p | 156.25p | 157.00p | 2444384 |
24/04/2019 | 154.00p | 157.05p | 153.85p | 156.70p | 4171227 |
23/04/2019 | 155.80p | 156.90p | 153.65p | 154.25p | 6125357 |
18/04/2019 | 153.30p | 153.85p | 151.30p | 153.85p | 4438892 |
17/04/2019 | 151.60p | 153.80p | 150.65p | 153.40p | 4668860 |
16/04/2019 | 148.55p | 151.20p | 148.15p | 151.15p | 3216555 |
15/04/2019 | 147.95p | 149.00p | 147.40p | 148.25p | 3371712 |
12/04/2019 | 147.95p | 147.95p | 144.00p | 147.10p | 4050857 |
11/04/2019 | 142.50p | 145.90p | 138.35p | 145.80p | 6835287 |
10/04/2019 | 142.75p | 143.00p | 140.45p | 141.55p | 5218463 |
09/04/2019 | 142.00p | 142.65p | 140.75p | 142.00p | 3085185 |
08/04/2019 | 143.10p | 144.00p | 140.65p | 141.15p | 4075682 |
05/04/2019 | 140.80p | 142.70p | 140.43p | 142.00p | 2912719 |
04/04/2019 | 135.50p | 142.60p | 134.50p | 141.25p | 6156940 |
03/04/2019 | 138.25p | 140.00p | 137.00p | 138.50p | 5256239 |
02/04/2019 | 137.40p | 137.85p | 136.50p | 136.60p | 2688766 |
01/04/2019 | 135.60p | 137.95p | 135.60p | 136.50p | 3352356 |
29/03/2019 | 132.70p | 138.30p | 132.70p | 135.80p | 5328884 |
28/03/2019 | 131.95p | 133.60p | 130.60p | 130.80p | 1686965 |
27/03/2019 | 130.40p | 132.68p | 128.35p | 131.90p | 5536168 |
26/03/2019 | 131.45p | 131.65p | 128.85p | 130.50p | 2942421 |
25/03/2019 | 131.70p | 132.90p | 131.05p | 131.50p | 4186072 |
22/03/2019 | 134.50p | 136.20p | 131.80p | 132.60p | 4003257 |
21/03/2019 | 136.35p | 136.35p | 134.15p | 134.50p | 4870705 |
20/03/2019 | 140.55p | 140.70p | 136.30p | 136.30p | 2675180 |
19/03/2019 | 139.90p | 140.75p | 139.50p | 140.00p | 2253635 |
18/03/2019 | 138.15p | 140.40p | 138.15p | 139.45p | 2160438 |
15/03/2019 | 137.40p | 139.15p | 137.30p | 138.60p | 7524950 |
14/03/2019 | 137.90p | 138.93p | 137.15p | 138.00p | 3152362 |
13/03/2019 | 135.60p | 139.75p | 135.55p | 138.00p | 3596905 |
12/03/2019 | 135.65p | 138.10p | 135.40p | 135.60p | 3658190 |
11/03/2019 | 133.50p | 135.05p | 132.56p | 134.55p | 5169899 |
08/03/2019 | 137.25p | 138.49p | 132.90p | 133.25p | 5414211 |
07/03/2019 | 141.55p | 141.75p | 136.75p | 138.00p | 4127631 |
06/03/2019 | 140.90p | 142.90p | 139.87p | 140.90p | 4026536 |
05/03/2019 | 137.20p | 141.50p | 137.15p | 140.95p | 5283083 |
04/03/2019 | 135.50p | 140.80p | 134.90p | 137.65p | 6510713 |
01/03/2019 | 135.30p | 136.80p | 129.65p | 134.55p | 9914752 |
28/02/2019 | 138.55p | 139.05p | 136.85p | 138.15p | 4351517 |
27/02/2019 | 139.00p | 140.45p | 138.25p | 138.40p | 3610030 |
26/02/2019 | 140.30p | 141.00p | 139.30p | 140.35p | 2737497 |
25/02/2019 | 139.60p | 141.50p | 137.75p | 140.45p | 3841926 |
22/02/2019 | 141.35p | 142.20p | 138.65p | 138.65p | 2078239 |
21/02/2019 | 141.70p | 141.70p | 139.70p | 140.15p | 2827940 |
20/02/2019 | 140.00p | 142.45p | 139.65p | 140.60p | 4666054 |
19/02/2019 | 142.20p | 144.15p | 138.45p | 140.55p | 5349960 |
18/02/2019 | 140.05p | 144.35p | 140.05p | 143.00p | 3533923 |
15/02/2019 | 141.95p | 141.95p | 139.10p | 140.00p | 4062185 |
14/02/2019 | 140.00p | 142.35p | 139.45p | 140.15p | 2614379 |
13/02/2019 | 142.55p | 143.00p | 137.35p | 140.65p | 4545507 |
12/02/2019 | 143.60p | 144.40p | 141.80p | 141.85p | 3286252 |
11/02/2019 | 142.15p | 144.70p | 140.95p | 143.65p | 3113449 |
08/02/2019 | 141.65p | 142.40p | 140.20p | 140.50p | 2710854 |
07/02/2019 | 148.10p | 148.10p | 142.00p | 142.00p | 3326613 |
06/02/2019 | 146.00p | 148.10p | 145.85p | 148.00p | 2272650 |
05/02/2019 | 145.55p | 147.55p | 145.20p | 147.25p | 2762036 |
04/02/2019 | 146.00p | 146.25p | 144.50p | 146.00p | 1882188 |
01/02/2019 | 143.15p | 146.30p | 142.75p | 146.00p | 2289056 |
31/01/2019 | 145.40p | 145.90p | 140.90p | 142.65p | 3919492 |
30/01/2019 | 145.30p | 147.30p | 145.25p | 146.30p | 2834133 |
29/01/2019 | 145.10p | 146.70p | 144.33p | 145.10p | 2801368 |
28/01/2019 | 145.75p | 147.75p | 145.15p | 145.20p | 2218015 |
25/01/2019 | 146.35p | 150.13p | 145.50p | 145.60p | 2805306 |
24/01/2019 | 147.25p | 148.45p | 145.20p | 145.60p | 3395280 |
23/01/2019 | 145.80p | 148.65p | 144.18p | 147.90p | 3439794 |
22/01/2019 | 145.70p | 148.55p | 145.70p | 147.95p | 1914173 |
21/01/2019 | 146.15p | 148.50p | 144.75p | 148.50p | 2412698 |
18/01/2019 | 144.05p | 147.52p | 143.90p | 147.00p | 3628675 |
17/01/2019 | 144.10p | 145.55p | 142.10p | 142.50p | 2710123 |
16/01/2019 | 143.05p | 144.80p | 142.20p | 144.50p | 2356932 |
15/01/2019 | 144.35p | 145.55p | 141.93p | 143.20p | 2659432 |
14/01/2019 | 143.55p | 143.80p | 140.17p | 143.25p | 2599569 |
11/01/2019 | 142.40p | 146.00p | 141.70p | 143.25p | 4574281 |
10/01/2019 | 138.30p | 141.90p | 136.55p | 141.85p | 4976224 |
09/01/2019 | 139.10p | 140.98p | 135.40p | 136.55p | 6194565 |
08/01/2019 | 142.10p | 143.90p | 140.65p | 141.25p | 3757460 |
07/01/2019 | 141.00p | 142.10p | 139.65p | 141.25p | 3992694 |
04/01/2019 | 134.30p | 140.40p | 133.15p | 139.95p | 6437337 |
03/01/2019 | 136.90p | 137.75p | 134.45p | 134.45p | 4232184 |
02/01/2019 | 132.70p | 137.45p | 129.95p | 137.30p | 4729973 |
31/12/2018 | 131.40p | 134.71p | 129.03p | 133.00p | 520899 |
28/12/2018 | 133.30p | 134.15p | 131.69p | 133.80p | 2159791 |
27/12/2018 | 132.55p | 133.20p | 130.75p | 131.00p | 3895128 |
24/12/2018 | 131.10p | 134.95p | 130.15p | 130.15p | 1269869 |
21/12/2018 | 130.50p | 133.65p | 130.40p | 132.50p | 10022150 |
20/12/2018 | 127.05p | 131.00p | 124.07p | 130.50p | 7887447 |
19/12/2018 | 128.75p | 131.55p | 127.40p | 130.80p | 5173067 |
18/12/2018 | 126.90p | 130.96p | 126.10p | 128.95p | 5858999 |
17/12/2018 | 126.30p | 128.80p | 125.95p | 127.65p | 7892106 |
14/12/2018 | 132.00p | 132.45p | 126.30p | 126.75p | 8864944 |
13/12/2018 | 135.75p | 138.25p | 132.55p | 132.55p | 5679897 |
12/12/2018 | 132.95p | 136.20p | 129.30p | 136.20p | 8186637 |
11/12/2018 | 136.20p | 140.00p | 134.50p | 137.75p | 4862766 |
10/12/2018 | 136.45p | 138.65p | 135.10p | 135.35p | 5651986 |
07/12/2018 | 136.95p | 140.20p | 136.25p | 137.25p | 7328524 |
06/12/2018 | 139.00p | 139.68p | 134.45p | 135.60p | 6437602 |
05/12/2018 | 140.45p | 143.50p | 133.35p | 141.50p | 7191624 |
04/12/2018 | 148.75p | 150.40p | 143.40p | 143.40p | 3003982 |
03/12/2018 | 148.00p | 151.30p | 148.00p | 149.75p | 3296911 |
30/11/2018 | 146.45p | 147.85p | 144.95p | 145.35p | 4620008 |
29/11/2018 | 147.35p | 149.65p | 147.00p | 147.55p | 2681723 |
28/11/2018 | 148.65p | 150.60p | 146.90p | 147.10p | 4359187 |
27/11/2018 | 148.90p | 150.50p | 148.20p | 148.40p | 3128647 |
26/11/2018 | 149.40p | 151.05p | 148.10p | 149.55p | 3453839 |
23/11/2018 | 147.00p | 149.00p | 146.50p | 148.90p | 2301611 |
22/11/2018 | 144.65p | 147.65p | 142.40p | 147.20p | 2757358 |
21/11/2018 | 141.55p | 146.05p | 139.85p | 145.85p | 4613623 |
20/11/2018 | 140.00p | 143.80p | 137.70p | 141.50p | 4954393 |
19/11/2018 | 142.35p | 145.65p | 139.55p | 141.35p | 5409096 |
16/11/2018 | 139.80p | 143.50p | 139.30p | 141.40p | 7270114 |
15/11/2018 | 143.55p | 146.40p | 138.15p | 140.60p | 6106331 |
14/11/2018 | 145.85p | 147.25p | 142.40p | 142.90p | 7952505 |
13/11/2018 | 146.10p | 147.95p | 142.85p | 147.25p | 5504933 |
12/11/2018 | 151.35p | 151.35p | 145.00p | 146.25p | 8216919 |
09/11/2018 | 151.70p | 153.80p | 149.20p | 149.65p | 6195090 |
08/11/2018 | 153.05p | 154.50p | 150.60p | 153.05p | 6452336 |
07/11/2018 | 152.20p | 153.65p | 150.50p | 153.05p | 2810146 |
06/11/2018 | 150.50p | 153.05p | 150.06p | 151.55p | 2788854 |
05/11/2018 | 156.05p | 156.30p | 149.15p | 151.00p | 5181121 |
02/11/2018 | 159.00p | 160.10p | 157.10p | 157.60p | 4883973 |
01/11/2018 | 153.90p | 161.30p | 153.45p | 156.90p | 5008955 |
31/10/2018 | 156.00p | 158.05p | 153.95p | 155.45p | 5373665 |
30/10/2018 | 153.65p | 155.80p | 152.10p | 154.55p | 2805189 |
*Close Price adjusted for both dividends and splits