Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 149.00p | 150.00p | 147.25p | 150.00p | 209338 |
06/08/2019 | 149.00p | 150.00p | 145.17p | 148.00p | 129090 |
05/08/2019 | 150.00p | 152.60p | 145.25p | 145.75p | 79161 |
02/08/2019 | 153.00p | 154.00p | 148.50p | 150.00p | 209370 |
01/08/2019 | 153.00p | 154.00p | 151.00p | 153.00p | 34804 |
31/07/2019 | 153.40p | 153.67p | 152.42p | 153.00p | 41614 |
30/07/2019 | 154.00p | 154.33p | 151.20p | 154.25p | 98942 |
29/07/2019 | 152.50p | 153.00p | 149.10p | 152.50p | 92354 |
26/07/2019 | 150.00p | 151.25p | 149.33p | 151.25p | 58422 |
25/07/2019 | 150.00p | 150.25p | 149.17p | 150.25p | 69519 |
24/07/2019 | 148.50p | 149.60p | 148.50p | 149.50p | 67682 |
23/07/2019 | 147.00p | 148.75p | 144.71p | 148.75p | 74872 |
22/07/2019 | 144.00p | 146.72p | 144.00p | 146.50p | 38783 |
19/07/2019 | 146.61p | 146.75p | 145.80p | 146.75p | 28040 |
18/07/2019 | 145.50p | 146.50p | 143.64p | 145.50p | 114635 |
17/07/2019 | 147.50p | 148.15p | 147.25p | 147.25p | 34536 |
16/07/2019 | 149.50p | 149.50p | 147.78p | 148.75p | 32735 |
15/07/2019 | 147.00p | 149.00p | 147.00p | 149.00p | 16385 |
12/07/2019 | 147.00p | 149.00p | 147.00p | 148.50p | 39876 |
11/07/2019 | 149.00p | 149.70p | 147.82p | 148.00p | 796578 |
10/07/2019 | 147.00p | 148.72p | 147.00p | 147.75p | 49549 |
09/07/2019 | 148.00p | 148.89p | 147.50p | 148.00p | 48557 |
08/07/2019 | 148.50p | 150.00p | 148.50p | 149.50p | 85328 |
05/07/2019 | 149.00p | 150.49p | 149.00p | 150.00p | 55498 |
04/07/2019 | 151.00p | 151.00p | 148.10p | 150.25p | 44883 |
03/07/2019 | 147.50p | 149.50p | 144.60p | 149.50p | 122710 |
02/07/2019 | 144.00p | 147.50p | 144.00p | 147.25p | 140515 |
01/07/2019 | 144.00p | 146.50p | 144.00p | 145.50p | 70775 |
28/06/2019 | 142.50p | 144.00p | 140.00p | 144.00p | 46510 |
27/06/2019 | 143.50p | 143.50p | 141.40p | 143.50p | 83321 |
26/06/2019 | 142.12p | 142.78p | 141.82p | 142.50p | 52450 |
25/06/2019 | 141.50p | 144.00p | 141.10p | 144.00p | 43169 |
24/06/2019 | 142.00p | 144.00p | 142.00p | 142.00p | 95623 |
21/06/2019 | 142.50p | 144.50p | 140.50p | 144.50p | 120437 |
20/06/2019 | 143.00p | 143.37p | 142.30p | 143.00p | 45614 |
19/06/2019 | 143.00p | 144.24p | 140.50p | 140.50p | 155392 |
18/06/2019 | 142.00p | 144.00p | 140.85p | 143.00p | 139990 |
17/06/2019 | 142.00p | 143.59p | 141.00p | 143.00p | 109990 |
14/06/2019 | 141.00p | 142.50p | 141.00p | 141.25p | 79111 |
13/06/2019 | 141.50p | 142.50p | 141.00p | 141.00p | 24931 |
12/06/2019 | 142.00p | 144.04p | 141.62p | 142.50p | 17643 |
11/06/2019 | 142.50p | 144.73p | 142.50p | 143.75p | 98089 |
10/06/2019 | 140.50p | 141.50p | 139.98p | 141.25p | 33555 |
07/06/2019 | 140.50p | 141.14p | 139.16p | 140.50p | 40717 |
06/06/2019 | 138.77p | 140.69p | 138.77p | 139.25p | 34728 |
05/06/2019 | 139.73p | 140.00p | 138.52p | 140.00p | 24467 |
04/06/2019 | 140.00p | 140.00p | 137.66p | 139.00p | 231120 |
03/06/2019 | 139.90p | 140.00p | 138.00p | 139.75p | 213230 |
31/05/2019 | 139.00p | 139.87p | 138.00p | 139.00p | 46753 |
30/05/2019 | 139.00p | 142.00p | 138.88p | 140.75p | 63744 |
29/05/2019 | 140.00p | 141.22p | 139.87p | 141.00p | 42130 |
28/05/2019 | 143.00p | 143.00p | 142.00p | 143.00p | 65728 |
24/05/2019 | 144.00p | 144.00p | 140.50p | 144.00p | 50923 |
23/05/2019 | 141.00p | 142.62p | 141.00p | 142.25p | 53509 |
22/05/2019 | 141.00p | 144.50p | 141.00p | 143.00p | 20871 |
21/05/2019 | 142.50p | 143.42p | 141.00p | 142.50p | 33974 |
20/05/2019 | 142.00p | 144.59p | 141.00p | 142.25p | 69826 |
17/05/2019 | 143.00p | 145.50p | 142.50p | 143.75p | 53233 |
16/05/2019 | 143.31p | 144.40p | 142.51p | 144.25p | 107978 |
15/05/2019 | 141.41p | 143.23p | 141.28p | 142.50p | 33036 |
14/05/2019 | 142.88p | 143.30p | 141.28p | 142.25p | 38609 |
13/05/2019 | 144.50p | 145.00p | 141.30p | 145.00p | 67092 |
10/05/2019 | 143.50p | 144.92p | 141.75p | 141.75p | 45030 |
09/05/2019 | 143.00p | 144.95p | 141.00p | 142.25p | 54475 |
08/05/2019 | 145.00p | 145.91p | 144.36p | 144.50p | 34786 |
07/05/2019 | 146.50p | 147.00p | 144.46p | 144.75p | 112321 |
03/05/2019 | 147.00p | 148.00p | 145.54p | 148.00p | 93636 |
02/05/2019 | 145.50p | 147.73p | 145.15p | 146.50p | 40376 |
01/05/2019 | 146.50p | 146.78p | 145.00p | 145.50p | 43805 |
30/04/2019 | 143.50p | 147.00p | 143.50p | 147.00p | 110528 |
29/04/2019 | 146.00p | 146.00p | 143.50p | 146.00p | 121380 |
26/04/2019 | 144.50p | 145.63p | 144.00p | 144.00p | 56813 |
25/04/2019 | 144.00p | 146.00p | 144.00p | 144.00p | 46181 |
24/04/2019 | 143.50p | 145.69p | 143.50p | 144.00p | 46558 |
23/04/2019 | 143.00p | 145.65p | 142.88p | 145.25p | 161081 |
18/04/2019 | 143.00p | 144.55p | 143.00p | 144.00p | 89896 |
17/04/2019 | 141.00p | 145.00p | 141.00p | 144.00p | 134561 |
16/04/2019 | 140.00p | 143.50p | 138.70p | 142.25p | 258371 |
15/04/2019 | 140.00p | 140.00p | 137.50p | 138.50p | 184696 |
12/04/2019 | 138.50p | 139.00p | 136.83p | 139.00p | 177897 |
11/04/2019 | 138.50p | 139.00p | 137.63p | 138.75p | 59314 |
10/04/2019 | 139.50p | 139.50p | 137.00p | 137.00p | 68652 |
09/04/2019 | 138.00p | 139.70p | 137.00p | 137.75p | 79111 |
08/04/2019 | 140.00p | 140.23p | 137.33p | 139.00p | 105662 |
05/04/2019 | 139.50p | 140.83p | 139.00p | 140.00p | 70837 |
04/04/2019 | 141.00p | 141.00p | 138.50p | 139.75p | 124014 |
03/04/2019 | 138.50p | 141.00p | 137.50p | 140.50p | 108517 |
02/04/2019 | 138.50p | 138.50p | 137.00p | 137.75p | 219997 |
01/04/2019 | 138.50p | 138.50p | 136.00p | 138.25p | 2431436 |
29/03/2019 | 136.50p | 138.00p | 136.40p | 136.50p | 51624 |
28/03/2019 | 136.00p | 137.87p | 135.50p | 135.50p | 78201 |
27/03/2019 | 136.00p | 138.25p | 136.00p | 136.50p | 64638 |
26/03/2019 | 135.00p | 138.41p | 134.50p | 135.50p | 100384 |
25/03/2019 | 133.00p | 135.50p | 132.50p | 134.25p | 102698 |
22/03/2019 | 136.00p | 139.00p | 135.00p | 135.50p | 113825 |
21/03/2019 | 138.00p | 138.50p | 135.06p | 137.00p | 126605 |
20/03/2019 | 137.50p | 137.50p | 134.37p | 136.00p | 141335 |
19/03/2019 | 138.00p | 138.00p | 136.02p | 137.00p | 18138 |
18/03/2019 | 134.50p | 137.50p | 134.50p | 137.50p | 178350 |
15/03/2019 | 135.50p | 136.50p | 134.42p | 135.00p | 49574 |
14/03/2019 | 135.50p | 137.00p | 133.92p | 134.50p | 52510 |
13/03/2019 | 138.00p | 138.00p | 136.68p | 138.00p | 8522 |
12/03/2019 | 139.00p | 139.25p | 137.87p | 139.00p | 42685 |
11/03/2019 | 137.50p | 139.30p | 137.33p | 137.50p | 143597 |
08/03/2019 | 135.50p | 136.50p | 135.50p | 136.25p | 367436 |
07/03/2019 | 138.00p | 139.50p | 137.41p | 138.00p | 128609 |
06/03/2019 | 141.00p | 141.00p | 137.50p | 137.50p | 49648 |
05/03/2019 | 139.50p | 140.00p | 137.63p | 139.75p | 80745 |
04/03/2019 | 138.50p | 138.58p | 136.83p | 137.00p | 108521 |
01/03/2019 | 136.00p | 138.25p | 135.40p | 136.75p | 877223 |
28/02/2019 | 137.50p | 137.65p | 135.83p | 137.50p | 138659 |
27/02/2019 | 138.50p | 139.50p | 136.66p | 137.25p | 47300 |
26/02/2019 | 140.00p | 140.00p | 138.00p | 138.00p | 155279 |
25/02/2019 | 140.00p | 140.50p | 138.00p | 139.75p | 246955 |
22/02/2019 | 138.50p | 139.00p | 137.75p | 138.50p | 100527 |
21/02/2019 | 137.50p | 138.50p | 137.00p | 138.00p | 76518 |
20/02/2019 | 138.00p | 139.00p | 136.53p | 137.00p | 88739 |
19/02/2019 | 137.00p | 138.02p | 136.50p | 137.00p | 39204 |
18/02/2019 | 137.50p | 137.50p | 137.00p | 137.00p | 32703 |
15/02/2019 | 137.00p | 137.00p | 133.50p | 136.25p | 171697 |
14/02/2019 | 135.50p | 136.50p | 135.13p | 136.50p | 80514 |
13/02/2019 | 133.50p | 136.50p | 133.50p | 134.50p | 31236 |
12/02/2019 | 134.00p | 134.00p | 132.79p | 134.00p | 11479 |
11/02/2019 | 130.00p | 133.00p | 130.00p | 131.75p | 38837 |
08/02/2019 | 130.00p | 131.50p | 130.00p | 131.00p | 53883 |
07/02/2019 | 132.27p | 134.11p | 132.22p | 133.00p | 90835 |
06/02/2019 | 134.50p | 135.00p | 132.96p | 133.00p | 136050 |
05/02/2019 | 133.00p | 134.29p | 131.44p | 133.75p | 117695 |
04/02/2019 | 133.00p | 134.00p | 130.00p | 132.25p | 23548 |
01/02/2019 | 133.00p | 133.00p | 132.18p | 132.25p | 35668 |
31/01/2019 | 132.00p | 132.50p | 129.50p | 132.00p | 49208 |
30/01/2019 | 130.50p | 130.50p | 127.98p | 130.50p | 17694 |
29/01/2019 | 128.50p | 131.00p | 127.75p | 131.00p | 23243 |
28/01/2019 | 130.50p | 130.50p | 127.39p | 128.00p | 38554 |
25/01/2019 | 132.00p | 132.00p | 127.50p | 128.75p | 77381 |
24/01/2019 | 130.00p | 131.50p | 128.50p | 128.75p | 130633 |
23/01/2019 | 132.00p | 132.95p | 130.03p | 130.25p | 49162 |
22/01/2019 | 134.00p | 135.26p | 132.38p | 132.75p | 168689 |
21/01/2019 | 135.00p | 135.97p | 133.50p | 134.75p | 40787 |
18/01/2019 | 134.00p | 134.30p | 131.90p | 132.50p | 50007 |
17/01/2019 | 129.00p | 131.54p | 129.00p | 129.50p | 43012 |
16/01/2019 | 129.00p | 134.00p | 129.00p | 130.50p | 111703 |
15/01/2019 | 128.00p | 129.50p | 128.00p | 129.50p | 30488 |
14/01/2019 | 126.50p | 129.00p | 125.77p | 128.50p | 100891 |
11/01/2019 | 128.00p | 128.50p | 127.00p | 128.25p | 111827 |
10/01/2019 | 127.00p | 128.50p | 125.32p | 128.50p | 169959 |
09/01/2019 | 128.00p | 128.99p | 127.00p | 127.00p | 134842 |
08/01/2019 | 127.00p | 128.50p | 126.93p | 127.00p | 65689 |
07/01/2019 | 127.00p | 129.97p | 126.00p | 126.00p | 68177 |
04/01/2019 | 129.50p | 129.50p | 126.58p | 128.00p | 629678 |
03/01/2019 | 130.50p | 130.50p | 127.00p | 127.00p | 64053 |
02/01/2019 | 127.00p | 131.00p | 124.63p | 131.00p | 80120 |
31/12/2018 | 127.00p | 128.50p | 124.00p | 127.00p | 63218 |
28/12/2018 | 125.00p | 127.63p | 125.00p | 125.00p | 79263 |
27/12/2018 | 125.00p | 127.50p | 124.50p | 127.00p | 63596 |
24/12/2018 | 128.50p | 128.50p | 124.00p | 125.50p | 70938 |
21/12/2018 | 130.50p | 130.50p | 126.00p | 130.00p | 135070 |
20/12/2018 | 130.50p | 130.75p | 126.39p | 130.50p | 166751 |
19/12/2018 | 134.00p | 134.00p | 131.50p | 134.00p | 39307 |
18/12/2018 | 135.00p | 135.00p | 132.50p | 134.00p | 110424 |
17/12/2018 | 135.00p | 137.60p | 135.00p | 135.50p | 32853 |
14/12/2018 | 137.50p | 137.50p | 135.52p | 137.50p | 36147 |
13/12/2018 | 140.00p | 140.30p | 138.00p | 140.00p | 36023 |
12/12/2018 | 143.00p | 143.00p | 138.42p | 140.25p | 168874 |
11/12/2018 | 140.00p | 141.50p | 137.84p | 141.00p | 108624 |
10/12/2018 | 142.50p | 143.00p | 139.30p | 142.00p | 199115 |
07/12/2018 | 142.08p | 142.08p | 141.02p | 141.75p | 30565 |
06/12/2018 | 142.00p | 142.00p | 139.13p | 141.50p | 40111 |
05/12/2018 | 142.00p | 142.50p | 139.35p | 142.50p | 19206 |
04/12/2018 | 142.00p | 144.00p | 140.00p | 143.00p | 120859 |
03/12/2018 | 143.50p | 144.00p | 142.39p | 144.00p | 39747 |
30/11/2018 | 138.50p | 141.74p | 138.50p | 141.00p | 36210 |
29/11/2018 | 141.50p | 141.50p | 138.50p | 139.75p | 35634 |
28/11/2018 | 138.50p | 140.00p | 137.88p | 140.00p | 28008 |
27/11/2018 | 138.00p | 138.00p | 137.53p | 138.00p | 45827 |
26/11/2018 | 136.51p | 138.59p | 136.51p | 137.75p | 49534 |
23/11/2018 | 139.00p | 139.00p | 136.00p | 136.50p | 35153 |
22/11/2018 | 138.50p | 139.54p | 136.22p | 136.50p | 40165 |
21/11/2018 | 139.00p | 139.00p | 137.32p | 139.00p | 29437 |
20/11/2018 | 138.50p | 138.50p | 136.00p | 136.50p | 93426 |
19/11/2018 | 140.00p | 140.00p | 137.57p | 139.00p | 160966 |
16/11/2018 | 140.00p | 140.45p | 137.00p | 139.00p | 45261 |
15/11/2018 | 139.00p | 141.02p | 137.74p | 141.00p | 82157 |
14/11/2018 | 140.50p | 142.00p | 137.56p | 138.50p | 111083 |
13/11/2018 | 140.50p | 143.50p | 140.50p | 141.00p | 124045 |
12/11/2018 | 145.00p | 145.00p | 142.00p | 143.00p | 76911 |
09/11/2018 | 142.50p | 144.35p | 140.78p | 141.50p | 287825 |
08/11/2018 | 143.50p | 145.46p | 143.50p | 143.50p | 107851 |
07/11/2018 | 143.00p | 144.66p | 142.50p | 143.25p | 40802 |
06/11/2018 | 142.50p | 145.49p | 142.50p | 143.00p | 313486 |
05/11/2018 | 146.00p | 146.00p | 142.50p | 142.50p | 212835 |
02/11/2018 | 143.00p | 146.72p | 143.00p | 145.00p | 269390 |
01/11/2018 | 143.50p | 144.00p | 141.00p | 141.00p | 91492 |
31/10/2018 | 145.00p | 145.24p | 141.50p | 142.50p | 85343 |
30/10/2018 | 144.00p | 144.00p | 140.00p | 140.00p | 163909 |
29/10/2018 | 142.50p | 143.00p | 140.50p | 141.25p | 228040 |
26/10/2018 | 142.50p | 144.75p | 140.21p | 141.00p | 164906 |
25/10/2018 | 145.00p | 147.00p | 141.00p | 145.00p | 394682 |
24/10/2018 | 149.50p | 149.50p | 147.55p | 148.25p | 57211 |
23/10/2018 | 147.00p | 149.63p | 144.00p | 147.50p | 2706897 |
*Close Price adjusted for both dividends and splits