Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
04/09/2019 | 177.00p | 181.00p | 175.00p | 175.00p | 1350 |
03/09/2019 | 166.50p | 180.00p | 166.50p | 177.00p | 70261 |
02/09/2019 | 166.50p | 170.00p | 164.82p | 166.50p | 3693 |
30/08/2019 | 165.00p | 169.00p | 163.07p | 166.50p | 22355 |
29/08/2019 | 165.00p | 167.00p | 165.00p | 165.00p | 3093 |
28/08/2019 | 165.00p | 167.00p | 162.11p | 165.00p | 2019 |
27/08/2019 | 165.00p | 167.00p | 162.11p | 165.00p | 1902 |
23/08/2019 | 165.00p | 166.00p | 162.11p | 165.00p | 8360 |
22/08/2019 | 165.00p | 167.49p | 162.11p | 165.00p | 310069 |
21/08/2019 | 165.00p | 170.00p | 161.00p | 165.00p | 246642 |
20/08/2019 | 162.50p | 165.00p | 162.50p | 165.00p | 4356 |
19/08/2019 | 162.50p | 164.00p | 160.05p | 162.50p | 2769 |
16/08/2019 | 157.50p | 164.00p | 155.00p | 162.50p | 47335 |
15/08/2019 | 165.00p | 165.00p | 151.50p | 157.50p | 30324 |
14/08/2019 | 175.00p | 175.00p | 158.00p | 165.00p | 14059 |
13/08/2019 | 170.00p | 179.00p | 170.00p | 175.00p | 268600 |
12/08/2019 | 164.00p | 165.00p | 160.00p | 164.00p | 3069 |
09/08/2019 | 174.00p | 178.00p | 155.51p | 162.50p | 48104 |
08/08/2019 | 175.00p | 176.00p | 174.00p | 174.00p | 0 |
07/08/2019 | 182.00p | 182.00p | 175.00p | 176.00p | 4030 |
06/08/2019 | 186.00p | 186.00p | 182.08p | 186.00p | 100 |
05/08/2019 | 186.00p | 186.00p | 182.00p | 186.00p | 15795 |
02/08/2019 | 186.00p | 187.00p | 180.10p | 186.00p | 1234348 |
01/08/2019 | 186.00p | 186.50p | 186.00p | 186.00p | 533 |
31/07/2019 | 186.00p | 186.90p | 182.08p | 186.00p | 7727 |
30/07/2019 | 175.00p | 187.60p | 173.50p | 186.00p | 48432 |
29/07/2019 | 170.50p | 178.00p | 170.50p | 175.00p | 7102 |
26/07/2019 | 170.50p | 170.50p | 170.00p | 170.50p | 10212 |
25/07/2019 | 170.50p | 174.00p | 170.50p | 170.50p | 2076 |
24/07/2019 | 167.50p | 170.50p | 165.50p | 170.50p | 181215 |
23/07/2019 | 178.00p | 179.00p | 165.50p | 167.50p | 16288 |
22/07/2019 | 179.50p | 180.00p | 175.09p | 178.00p | 31077 |
19/07/2019 | 179.50p | 180.00p | 175.45p | 179.50p | 1590 |
18/07/2019 | 182.00p | 182.49p | 175.45p | 179.50p | 23710 |
17/07/2019 | 182.00p | 183.00p | 180.25p | 182.00p | 9850 |
16/07/2019 | 182.00p | 183.96p | 180.25p | 182.00p | 4444 |
15/07/2019 | 182.00p | 184.00p | 180.04p | 182.00p | 10005 |
12/07/2019 | 182.00p | 183.00p | 180.00p | 182.00p | 14235 |
11/07/2019 | 179.00p | 185.00p | 179.00p | 182.00p | 111463 |
10/07/2019 | 166.50p | 180.00p | 166.50p | 178.00p | 32922 |
09/07/2019 | 172.00p | 172.00p | 165.00p | 166.50p | 78497 |
08/07/2019 | 172.00p | 172.00p | 171.00p | 172.00p | 48452 |
05/07/2019 | 179.00p | 179.94p | 168.00p | 172.00p | 96166 |
04/07/2019 | 180.00p | 180.90p | 176.00p | 179.00p | 64597 |
03/07/2019 | 192.00p | 192.00p | 178.00p | 180.00p | 68482 |
02/07/2019 | 192.00p | 192.49p | 192.00p | 192.00p | 500 |
01/07/2019 | 192.00p | 192.70p | 187.10p | 192.00p | 2133 |
28/06/2019 | 192.00p | 193.00p | 192.00p | 192.00p | 5174 |
27/06/2019 | 192.00p | 193.75p | 187.10p | 192.00p | 63983 |
26/06/2019 | 192.00p | 195.00p | 187.00p | 192.00p | 67075 |
25/06/2019 | 202.00p | 202.00p | 188.51p | 192.00p | 25535 |
24/06/2019 | 199.00p | 205.00p | 198.08p | 202.00p | 18387 |
21/06/2019 | 196.50p | 203.00p | 196.00p | 199.00p | 14290 |
20/06/2019 | 195.00p | 200.00p | 193.00p | 196.50p | 57007 |
19/06/2019 | 206.00p | 210.80p | 191.00p | 195.00p | 60568 |
18/06/2019 | 207.00p | 209.68p | 202.00p | 206.00p | 34477 |
17/06/2019 | 207.00p | 210.60p | 205.00p | 207.00p | 12821 |
14/06/2019 | 208.50p | 212.00p | 202.50p | 212.00p | 24731 |
13/06/2019 | 200.00p | 211.65p | 200.00p | 208.50p | 45010 |
12/06/2019 | 213.00p | 216.00p | 195.00p | 200.00p | 70399 |
11/06/2019 | 206.00p | 214.00p | 206.00p | 213.00p | 51705 |
10/06/2019 | 203.00p | 210.00p | 200.00p | 205.00p | 94616 |
07/06/2019 | 202.50p | 206.00p | 200.00p | 203.00p | 122719 |
06/06/2019 | 189.00p | 206.00p | 189.00p | 201.50p | 130062 |
05/06/2019 | 184.00p | 192.49p | 184.00p | 189.00p | 213508 |
04/06/2019 | 181.50p | 183.25p | 181.50p | 181.50p | 1391 |
03/06/2019 | 182.50p | 185.00p | 180.00p | 181.50p | 45096 |
31/05/2019 | 179.00p | 183.11p | 178.08p | 182.50p | 23738 |
30/05/2019 | 174.00p | 183.00p | 174.00p | 179.00p | 41892 |
29/05/2019 | 165.00p | 175.00p | 151.00p | 174.00p | 1241059 |
*Close Price adjusted for both dividends and splits