Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2019 | 219.00p | 222.00p | 218.90p | 222.00p | 318911 |
05/09/2019 | 221.00p | 221.00p | 217.50p | 218.00p | 683454 |
04/09/2019 | 218.50p | 221.00p | 218.19p | 219.00p | 514240 |
03/09/2019 | 214.00p | 218.50p | 214.00p | 217.50p | 821646 |
02/09/2019 | 214.00p | 218.00p | 211.98p | 218.00p | 652367 |
30/08/2019 | 213.00p | 214.00p | 212.50p | 213.50p | 871742 |
29/08/2019 | 209.50p | 213.50p | 209.50p | 212.50p | 1136705 |
28/08/2019 | 210.00p | 212.66p | 209.13p | 211.50p | 892000 |
27/08/2019 | 215.00p | 215.00p | 210.48p | 213.00p | 434504 |
23/08/2019 | 218.50p | 218.50p | 210.76p | 211.00p | 1109420 |
22/08/2019 | 220.50p | 220.50p | 214.61p | 215.50p | 1273855 |
21/08/2019 | 216.50p | 220.50p | 216.50p | 218.50p | 805905 |
20/08/2019 | 219.50p | 219.50p | 217.00p | 217.50p | 489294 |
19/08/2019 | 213.50p | 219.00p | 213.50p | 218.00p | 787977 |
16/08/2019 | 206.00p | 214.00p | 206.00p | 213.50p | 372400 |
15/08/2019 | 206.00p | 209.59p | 203.00p | 208.50p | 1539585 |
14/08/2019 | 213.00p | 215.28p | 206.00p | 206.00p | 911311 |
13/08/2019 | 207.00p | 214.78p | 206.50p | 213.50p | 783005 |
12/08/2019 | 211.00p | 213.00p | 207.00p | 207.00p | 925102 |
09/08/2019 | 210.50p | 212.50p | 209.00p | 209.00p | 322974 |
08/08/2019 | 210.00p | 211.45p | 207.30p | 211.00p | 739967 |
07/08/2019 | 210.00p | 210.50p | 205.50p | 206.50p | 532767 |
06/08/2019 | 207.00p | 209.06p | 206.50p | 207.00p | 901940 |
05/08/2019 | 217.00p | 217.00p | 207.50p | 208.00p | 2714466 |
02/08/2019 | 225.00p | 225.00p | 218.50p | 218.50p | 1496976 |
01/08/2019 | 224.50p | 228.87p | 224.50p | 228.00p | 622428 |
31/07/2019 | 227.00p | 229.00p | 226.59p | 228.00p | 1054880 |
30/07/2019 | 224.50p | 230.00p | 224.50p | 227.50p | 1070459 |
29/07/2019 | 225.00p | 225.00p | 222.00p | 224.50p | 805234 |
26/07/2019 | 224.00p | 225.05p | 223.80p | 225.00p | 1193827 |
25/07/2019 | 225.00p | 226.03p | 223.20p | 224.00p | 536741 |
24/07/2019 | 224.50p | 224.95p | 222.50p | 222.50p | 154817 |
23/07/2019 | 222.50p | 224.09p | 221.50p | 221.50p | 196012 |
22/07/2019 | 220.00p | 223.50p | 220.00p | 222.00p | 697739 |
19/07/2019 | 221.50p | 224.37p | 221.50p | 222.00p | 358780 |
18/07/2019 | 220.50p | 222.01p | 219.72p | 221.50p | 587441 |
17/07/2019 | 223.50p | 223.50p | 222.30p | 223.00p | 294520 |
16/07/2019 | 223.00p | 223.50p | 219.94p | 222.00p | 428575 |
15/07/2019 | 220.50p | 222.00p | 219.02p | 221.50p | 246558 |
12/07/2019 | 216.50p | 221.85p | 216.50p | 220.00p | 408802 |
11/07/2019 | 221.00p | 221.50p | 217.00p | 218.50p | 460818 |
10/07/2019 | 217.00p | 219.88p | 216.75p | 219.50p | 563402 |
09/07/2019 | 217.50p | 220.02p | 216.50p | 217.00p | 489779 |
08/07/2019 | 220.00p | 221.11p | 218.00p | 218.00p | 974077 |
05/07/2019 | 224.00p | 228.00p | 221.67p | 222.50p | 638087 |
04/07/2019 | 227.00p | 227.00p | 223.50p | 223.50p | 580395 |
03/07/2019 | 225.50p | 227.00p | 223.52p | 224.50p | 437213 |
02/07/2019 | 226.50p | 228.45p | 223.50p | 226.50p | 621963 |
01/07/2019 | 225.00p | 228.66p | 222.99p | 228.00p | 1105862 |
28/06/2019 | 219.50p | 220.50p | 217.50p | 220.00p | 524339 |
27/06/2019 | 217.50p | 220.50p | 217.50p | 219.00p | 509000 |
26/06/2019 | 220.00p | 222.50p | 218.40p | 222.50p | 654198 |
25/06/2019 | 221.50p | 221.50p | 217.56p | 220.00p | 331652 |
24/06/2019 | 223.00p | 224.95p | 223.00p | 224.00p | 398152 |
21/06/2019 | 222.50p | 224.98p | 220.00p | 224.00p | 655010 |
20/06/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 854268 |
19/06/2019 | 218.00p | 220.47p | 216.50p | 216.50p | 524118 |
18/06/2019 | 210.00p | 218.50p | 210.00p | 218.50p | 645246 |
17/06/2019 | 212.00p | 212.00p | 208.27p | 209.50p | 557839 |
14/06/2019 | 209.50p | 210.22p | 207.50p | 208.50p | 580586 |
13/06/2019 | 211.50p | 212.00p | 210.00p | 211.00p | 463954 |
12/06/2019 | 213.00p | 215.25p | 208.50p | 211.00p | 811603 |
11/06/2019 | 216.00p | 218.13p | 215.25p | 216.00p | 705908 |
10/06/2019 | 210.00p | 212.50p | 209.02p | 212.00p | 630639 |
07/06/2019 | 204.50p | 208.00p | 203.18p | 208.00p | 811468 |
06/06/2019 | 206.50p | 207.91p | 205.00p | 205.50p | 377953 |
05/06/2019 | 207.00p | 208.08p | 206.00p | 206.00p | 651426 |
04/06/2019 | 207.00p | 207.62p | 205.50p | 207.50p | 402274 |
03/06/2019 | 208.00p | 209.75p | 207.50p | 208.00p | 210989 |
31/05/2019 | 208.00p | 210.00p | 207.50p | 208.00p | 481283 |
30/05/2019 | 208.00p | 209.50p | 208.00p | 209.50p | 286972 |
29/05/2019 | 210.00p | 210.00p | 207.74p | 208.50p | 510621 |
28/05/2019 | 210.50p | 212.50p | 210.50p | 211.50p | 542439 |
24/05/2019 | 211.50p | 211.50p | 209.00p | 209.00p | 678124 |
23/05/2019 | 215.50p | 215.50p | 209.54p | 210.50p | 847222 |
22/05/2019 | 217.50p | 219.13p | 216.50p | 217.00p | 1018593 |
21/05/2019 | 216.50p | 218.50p | 216.50p | 217.00p | 698206 |
20/05/2019 | 218.00p | 221.35p | 216.00p | 216.00p | 1266343 |
17/05/2019 | 224.00p | 224.00p | 221.00p | 221.50p | 481787 |
16/05/2019 | 225.00p | 226.00p | 224.18p | 226.00p | 269449 |
15/05/2019 | 224.00p | 224.53p | 222.00p | 223.00p | 1017134 |
14/05/2019 | 219.50p | 221.50p | 218.30p | 221.00p | 1602004 |
13/05/2019 | 222.50p | 222.95p | 218.00p | 218.00p | 2083515 |
10/05/2019 | 227.00p | 228.50p | 224.00p | 225.00p | 778368 |
09/05/2019 | 228.50p | 228.73p | 222.00p | 222.00p | 2200430 |
08/05/2019 | 235.00p | 235.00p | 230.29p | 232.00p | 1063199 |
07/05/2019 | 236.50p | 236.50p | 232.50p | 233.50p | 2378657 |
03/05/2019 | 242.50p | 244.13p | 242.00p | 242.50p | 612980 |
02/05/2019 | 242.00p | 244.50p | 241.78p | 242.00p | 359682 |
01/05/2019 | 245.00p | 245.97p | 242.50p | 243.50p | 1612715 |
30/04/2019 | 249.50p | 249.50p | 243.03p | 243.50p | 1027331 |
29/04/2019 | 247.00p | 249.00p | 246.00p | 247.50p | 650555 |
26/04/2019 | 246.00p | 247.13p | 245.50p | 246.00p | 994578 |
25/04/2019 | 249.00p | 249.62p | 246.00p | 246.00p | 740592 |
24/04/2019 | 250.50p | 250.50p | 249.05p | 249.50p | 1193421 |
23/04/2019 | 250.00p | 250.00p | 248.50p | 249.50p | 1331332 |
18/04/2019 | 246.00p | 250.00p | 246.00p | 248.50p | 595773 |
17/04/2019 | 248.00p | 250.50p | 247.00p | 250.00p | 749519 |
16/04/2019 | 245.00p | 248.00p | 245.00p | 247.50p | 688789 |
15/04/2019 | 248.00p | 248.00p | 245.41p | 246.50p | 1145428 |
12/04/2019 | 246.50p | 246.50p | 243.74p | 246.00p | 598130 |
11/04/2019 | 245.50p | 245.50p | 243.50p | 244.00p | 458763 |
10/04/2019 | 248.00p | 248.00p | 245.08p | 245.50p | 445478 |
09/04/2019 | 247.00p | 247.53p | 244.50p | 245.00p | 928910 |
08/04/2019 | 245.50p | 247.00p | 244.00p | 246.00p | 725912 |
05/04/2019 | 241.50p | 247.00p | 239.50p | 247.00p | 965052 |
04/04/2019 | 240.50p | 241.00p | 238.50p | 241.00p | 598785 |
03/04/2019 | 239.50p | 240.00p | 238.00p | 239.50p | 1280734 |
02/04/2019 | 236.00p | 239.65p | 236.00p | 239.00p | 861366 |
01/04/2019 | 235.50p | 239.00p | 235.50p | 237.00p | 1047029 |
29/03/2019 | 231.00p | 235.00p | 230.50p | 235.00p | 695374 |
28/03/2019 | 227.00p | 228.00p | 225.13p | 227.50p | 443381 |
27/03/2019 | 222.00p | 226.29p | 222.00p | 223.50p | 512091 |
26/03/2019 | 222.50p | 225.50p | 222.50p | 223.00p | 548782 |
25/03/2019 | 224.00p | 224.50p | 220.46p | 224.50p | 932264 |
22/03/2019 | 236.50p | 237.50p | 223.70p | 226.00p | 1656188 |
21/03/2019 | 235.00p | 236.50p | 233.04p | 236.00p | 1176363 |
20/03/2019 | 233.00p | 235.50p | 232.10p | 233.50p | 581760 |
19/03/2019 | 236.00p | 236.50p | 232.00p | 233.00p | 650710 |
18/03/2019 | 236.00p | 236.00p | 232.50p | 235.00p | 862361 |
15/03/2019 | 232.50p | 232.50p | 229.50p | 231.00p | 1145382 |
14/03/2019 | 230.00p | 230.00p | 228.50p | 228.50p | 841302 |
13/03/2019 | 233.50p | 233.50p | 231.10p | 232.00p | 738651 |
12/03/2019 | 232.50p | 233.00p | 229.98p | 233.00p | 586276 |
11/03/2019 | 229.00p | 230.75p | 228.00p | 230.50p | 752060 |
08/03/2019 | 228.50p | 228.50p | 224.00p | 226.00p | 1463708 |
07/03/2019 | 233.50p | 234.85p | 229.69p | 233.00p | 776150 |
06/03/2019 | 236.00p | 237.00p | 235.00p | 235.50p | 962406 |
05/03/2019 | 231.00p | 235.50p | 230.57p | 235.00p | 1422490 |
04/03/2019 | 227.00p | 231.00p | 226.78p | 230.00p | 1770856 |
01/03/2019 | 221.00p | 226.00p | 221.00p | 226.00p | 616062 |
28/02/2019 | 224.00p | 224.00p | 219.50p | 221.00p | 634726 |
27/02/2019 | 225.00p | 225.00p | 220.96p | 222.00p | 780834 |
26/02/2019 | 225.00p | 226.00p | 223.50p | 224.50p | 1359677 |
25/02/2019 | 222.50p | 227.00p | 222.50p | 227.00p | 1516576 |
22/02/2019 | 218.50p | 219.00p | 216.36p | 218.50p | 433389 |
21/02/2019 | 216.00p | 217.50p | 215.08p | 216.50p | 721203 |
20/02/2019 | 214.00p | 216.00p | 213.88p | 216.00p | 737473 |
19/02/2019 | 215.00p | 215.50p | 213.00p | 214.00p | 1293611 |
18/02/2019 | 215.00p | 215.00p | 211.50p | 214.00p | 857383 |
15/02/2019 | 210.50p | 213.23p | 208.40p | 212.00p | 723519 |
14/02/2019 | 214.00p | 215.00p | 212.00p | 213.00p | 931222 |
13/02/2019 | 212.50p | 212.94p | 210.90p | 212.50p | 806602 |
12/02/2019 | 208.50p | 211.01p | 206.50p | 209.00p | 818568 |
11/02/2019 | 204.00p | 207.00p | 204.00p | 206.00p | 890622 |
08/02/2019 | 203.00p | 204.92p | 202.00p | 202.00p | 323715 |
07/02/2019 | 207.50p | 208.00p | 202.61p | 203.00p | 684932 |
06/02/2019 | 204.50p | 207.07p | 204.50p | 207.00p | 1101367 |
05/02/2019 | 201.50p | 205.50p | 201.50p | 205.50p | 1405878 |
04/02/2019 | 201.00p | 204.00p | 201.00p | 202.50p | 586404 |
01/02/2019 | 199.80p | 202.00p | 198.15p | 201.50p | 1048536 |
31/01/2019 | 197.00p | 199.40p | 196.60p | 198.20p | 437996 |
30/01/2019 | 196.00p | 197.00p | 194.27p | 197.00p | 955269 |
29/01/2019 | 194.20p | 195.44p | 194.20p | 195.40p | 494970 |
28/01/2019 | 193.20p | 196.60p | 193.20p | 193.40p | 510405 |
25/01/2019 | 195.40p | 196.40p | 193.09p | 196.00p | 549720 |
24/01/2019 | 194.40p | 196.80p | 193.14p | 194.60p | 556676 |
23/01/2019 | 193.80p | 197.37p | 193.20p | 193.80p | 431097 |
22/01/2019 | 197.00p | 197.35p | 194.37p | 194.60p | 397528 |
21/01/2019 | 199.00p | 199.36p | 197.91p | 198.60p | 626927 |
18/01/2019 | 196.40p | 198.84p | 196.40p | 198.60p | 1616721 |
17/01/2019 | 196.40p | 196.40p | 193.65p | 196.40p | 362763 |
16/01/2019 | 196.60p | 196.80p | 193.77p | 196.00p | 1259403 |
15/01/2019 | 195.00p | 196.80p | 194.59p | 196.20p | 885593 |
14/01/2019 | 196.60p | 196.80p | 190.89p | 192.40p | 663789 |
11/01/2019 | 197.00p | 198.86p | 195.60p | 197.20p | 652219 |
10/01/2019 | 196.20p | 196.80p | 193.15p | 196.40p | 783164 |
09/01/2019 | 194.80p | 196.80p | 192.95p | 196.80p | 572833 |
08/01/2019 | 190.60p | 192.80p | 188.43p | 191.40p | 1471452 |
07/01/2019 | 187.40p | 190.88p | 187.40p | 188.80p | 527981 |
04/01/2019 | 186.80p | 189.52p | 184.40p | 189.20p | 493795 |
03/01/2019 | 186.60p | 187.80p | 183.40p | 183.40p | 798560 |
02/01/2019 | 184.60p | 189.00p | 182.18p | 189.00p | 612005 |
31/12/2018 | 187.60p | 190.60p | 186.31p | 188.60p | 393998 |
28/12/2018 | 186.80p | 188.20p | 185.40p | 186.40p | 316986 |
27/12/2018 | 188.20p | 190.37p | 185.22p | 185.80p | 199196 |
24/12/2018 | 188.40p | 188.40p | 186.40p | 186.40p | 179066 |
21/12/2018 | 188.40p | 191.40p | 186.80p | 189.20p | 798266 |
20/12/2018 | 190.00p | 191.60p | 187.31p | 189.60p | 588040 |
19/12/2018 | 191.80p | 193.30p | 190.00p | 192.40p | 403028 |
18/12/2018 | 193.60p | 193.95p | 191.44p | 192.20p | 413371 |
17/12/2018 | 197.60p | 197.60p | 194.72p | 195.00p | 611478 |
14/12/2018 | 197.60p | 198.47p | 196.60p | 197.80p | 333113 |
13/12/2018 | 201.50p | 202.50p | 199.91p | 201.00p | 327228 |
12/12/2018 | 197.60p | 202.00p | 197.60p | 201.00p | 507020 |
11/12/2018 | 193.40p | 198.60p | 193.40p | 196.40p | 254963 |
10/12/2018 | 196.60p | 196.60p | 193.23p | 194.40p | 703780 |
07/12/2018 | 194.00p | 198.60p | 194.00p | 196.40p | 731216 |
06/12/2018 | 201.00p | 201.00p | 193.00p | 193.20p | 765174 |
05/12/2018 | 206.00p | 206.00p | 204.00p | 204.00p | 250469 |
04/12/2018 | 207.50p | 208.01p | 206.28p | 207.00p | 379020 |
03/12/2018 | 204.00p | 208.50p | 204.00p | 206.50p | 1240810 |
30/11/2018 | 199.80p | 199.80p | 198.00p | 199.40p | 585014 |
29/11/2018 | 197.80p | 197.80p | 195.70p | 197.20p | 545297 |
28/11/2018 | 198.00p | 198.89p | 197.20p | 198.80p | 845635 |
27/11/2018 | 195.60p | 196.80p | 194.23p | 194.40p | 800904 |
26/11/2018 | 194.80p | 195.80p | 193.02p | 193.60p | 391204 |
23/11/2018 | 191.60p | 192.40p | 190.00p | 192.40p | 343743 |
22/11/2018 | 195.40p | 196.00p | 192.80p | 194.00p | 408734 |
21/11/2018 | 196.00p | 196.00p | 193.27p | 195.20p | 862989 |
*Close Price adjusted for both dividends and splits