Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2019 | 126.00p | 126.40p | 125.50p | 126.20p | 831092 |
25/07/2019 | 126.60p | 127.03p | 125.20p | 126.20p | 1946510 |
24/07/2019 | 128.00p | 128.08p | 127.14p | 128.00p | 1087976 |
23/07/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 732188 |
22/07/2019 | 128.00p | 128.00p | 126.80p | 127.60p | 1032218 |
19/07/2019 | 128.00p | 128.00p | 126.60p | 127.80p | 549859 |
18/07/2019 | 127.20p | 128.20p | 126.82p | 127.80p | 908354 |
17/07/2019 | 128.00p | 128.27p | 127.00p | 128.00p | 690384 |
16/07/2019 | 126.20p | 128.40p | 126.20p | 127.80p | 707228 |
15/07/2019 | 127.00p | 127.92p | 126.50p | 127.20p | 1954974 |
12/07/2019 | 127.40p | 127.50p | 126.40p | 126.60p | 11510300 |
11/07/2019 | 127.60p | 127.60p | 126.20p | 126.40p | 3708541 |
10/07/2019 | 126.40p | 128.39p | 126.00p | 126.40p | 1001747 |
09/07/2019 | 126.80p | 128.00p | 126.40p | 127.00p | 1333654 |
08/07/2019 | 127.20p | 128.20p | 126.75p | 127.20p | 759998 |
05/07/2019 | 127.80p | 128.74p | 126.71p | 127.60p | 722314 |
04/07/2019 | 128.00p | 128.00p | 127.20p | 127.20p | 868808 |
03/07/2019 | 127.40p | 128.00p | 127.20p | 127.40p | 862156 |
02/07/2019 | 127.40p | 129.00p | 127.22p | 127.40p | 2648584 |
01/07/2019 | 128.40p | 128.40p | 127.20p | 127.40p | 1716628 |
28/06/2019 | 127.00p | 127.80p | 127.00p | 127.60p | 935550 |
27/06/2019 | 127.60p | 128.20p | 126.80p | 127.20p | 1138775 |
26/06/2019 | 126.80p | 127.40p | 126.66p | 127.40p | 2081606 |
25/06/2019 | 127.40p | 128.65p | 127.00p | 127.40p | 1843097 |
24/06/2019 | 128.60p | 128.60p | 127.20p | 127.20p | 645083 |
21/06/2019 | 129.00p | 129.00p | 127.60p | 127.80p | 1523026 |
20/06/2019 | 128.00p | 129.60p | 127.40p | 129.60p | 1290766 |
19/06/2019 | 128.20p | 128.70p | 127.60p | 127.80p | 570398 |
18/06/2019 | 127.00p | 128.00p | 126.60p | 128.00p | 705718 |
17/06/2019 | 127.20p | 127.80p | 126.55p | 127.40p | 507226 |
14/06/2019 | 127.20p | 127.60p | 126.60p | 127.00p | 583310 |
13/06/2019 | 128.00p | 129.00p | 127.17p | 127.20p | 1113512 |
12/06/2019 | 128.00p | 129.16p | 127.92p | 128.80p | 1186099 |
11/06/2019 | 129.00p | 129.16p | 128.00p | 128.00p | 1127857 |
10/06/2019 | 128.00p | 129.12p | 127.80p | 128.80p | 698558 |
07/06/2019 | 129.60p | 129.60p | 128.20p | 129.00p | 957694 |
06/06/2019 | 129.00p | 129.20p | 128.40p | 128.40p | 744142 |
05/06/2019 | 129.40p | 129.57p | 128.40p | 128.40p | 1089624 |
04/06/2019 | 128.40p | 129.50p | 128.40p | 129.40p | 521125 |
03/06/2019 | 129.80p | 130.20p | 129.40p | 129.60p | 947081 |
31/05/2019 | 129.20p | 129.80p | 126.80p | 129.80p | 480902 |
30/05/2019 | 127.80p | 129.80p | 126.80p | 129.60p | 945996 |
29/05/2019 | 126.60p | 127.80p | 126.40p | 127.80p | 912923 |
28/05/2019 | 126.60p | 127.49p | 126.60p | 127.40p | 327431 |
24/05/2019 | 127.00p | 127.73p | 126.60p | 127.40p | 762797 |
23/05/2019 | 126.80p | 127.31p | 126.60p | 126.60p | 915555 |
22/05/2019 | 126.80p | 127.78p | 126.60p | 126.60p | 1106933 |
21/05/2019 | 127.80p | 127.80p | 126.80p | 127.20p | 1126974 |
20/05/2019 | 126.60p | 127.46p | 126.60p | 127.20p | 494448 |
17/05/2019 | 128.60p | 128.60p | 125.00p | 126.80p | 936858 |
16/05/2019 | 129.00p | 129.00p | 127.20p | 127.20p | 1133210 |
15/05/2019 | 128.60p | 129.08p | 127.54p | 128.40p | 1775055 |
14/05/2019 | 128.60p | 128.80p | 127.40p | 127.40p | 1162231 |
13/05/2019 | 128.00p | 128.69p | 127.61p | 127.80p | 688216 |
10/05/2019 | 129.00p | 129.29p | 127.80p | 128.20p | 1202712 |
09/05/2019 | 129.20p | 129.20p | 128.20p | 128.60p | 609373 |
08/05/2019 | 128.80p | 129.20p | 128.40p | 129.20p | 1133590 |
07/05/2019 | 128.00p | 129.20p | 127.80p | 129.00p | 1002636 |
03/05/2019 | 128.00p | 128.89p | 127.81p | 128.40p | 827392 |
02/05/2019 | 127.00p | 128.80p | 126.75p | 128.80p | 576926 |
01/05/2019 | 130.00p | 130.13p | 129.47p | 130.00p | 501743 |
30/04/2019 | 129.20p | 130.00p | 128.90p | 130.00p | 896902 |
29/04/2019 | 127.40p | 129.60p | 127.40p | 129.40p | 543758 |
26/04/2019 | 128.20p | 129.00p | 125.00p | 129.00p | 750419 |
25/04/2019 | 127.00p | 128.60p | 127.00p | 127.80p | 940658 |
24/04/2019 | 125.20p | 128.05p | 125.20p | 128.00p | 697545 |
23/04/2019 | 126.60p | 128.11p | 125.00p | 127.00p | 1596361 |
18/04/2019 | 126.00p | 127.60p | 126.00p | 127.20p | 773895 |
17/04/2019 | 126.40p | 126.80p | 126.00p | 126.60p | 519740 |
16/04/2019 | 124.00p | 127.34p | 124.00p | 126.80p | 1047706 |
15/04/2019 | 126.80p | 126.80p | 124.51p | 125.40p | 1490018 |
12/04/2019 | 126.80p | 126.80p | 124.86p | 125.00p | 651317 |
11/04/2019 | 126.80p | 126.80p | 124.56p | 125.00p | 833564 |
10/04/2019 | 126.60p | 126.60p | 124.60p | 124.80p | 3272034 |
09/04/2019 | 125.20p | 125.84p | 124.20p | 124.80p | 1397995 |
08/04/2019 | 126.00p | 126.49p | 125.20p | 125.60p | 1124032 |
05/04/2019 | 126.60p | 127.44p | 125.80p | 126.00p | 578610 |
04/04/2019 | 126.00p | 126.60p | 125.84p | 126.00p | 1072405 |
03/04/2019 | 125.80p | 126.40p | 125.80p | 126.40p | 1240047 |
02/04/2019 | 125.80p | 126.40p | 125.40p | 125.80p | 1634181 |
01/04/2019 | 126.40p | 126.96p | 125.50p | 125.60p | 1229933 |
29/03/2019 | 127.20p | 127.68p | 126.20p | 126.20p | 636632 |
28/03/2019 | 127.40p | 127.40p | 126.60p | 126.60p | 1481880 |
27/03/2019 | 127.00p | 127.75p | 126.20p | 126.80p | 2765852 |
26/03/2019 | 126.60p | 127.65p | 126.60p | 126.60p | 833485 |
25/03/2019 | 127.00p | 127.60p | 126.20p | 126.60p | 911795 |
22/03/2019 | 127.60p | 127.60p | 127.00p | 127.00p | 776175 |
21/03/2019 | 127.60p | 127.80p | 126.96p | 127.80p | 567390 |
20/03/2019 | 127.40p | 127.89p | 126.40p | 127.40p | 361866 |
19/03/2019 | 127.00p | 128.00p | 126.20p | 127.60p | 724526 |
18/03/2019 | 127.00p | 128.00p | 126.80p | 127.20p | 719219 |
15/03/2019 | 128.00p | 128.60p | 127.20p | 127.60p | 1022772 |
14/03/2019 | 128.80p | 128.80p | 127.20p | 127.20p | 1756038 |
13/03/2019 | 127.00p | 127.60p | 126.82p | 127.20p | 960355 |
12/03/2019 | 127.00p | 128.00p | 127.00p | 128.00p | 1013093 |
11/03/2019 | 128.40p | 128.54p | 126.80p | 127.40p | 762133 |
08/03/2019 | 127.40p | 128.30p | 126.80p | 127.40p | 1324463 |
07/03/2019 | 127.60p | 128.85p | 127.20p | 127.60p | 1147415 |
06/03/2019 | 127.40p | 129.67p | 127.40p | 127.60p | 1141235 |
05/03/2019 | 128.60p | 128.80p | 128.40p | 128.60p | 806120 |
04/03/2019 | 129.00p | 129.20p | 128.20p | 128.40p | 702101 |
01/03/2019 | 129.00p | 129.00p | 128.02p | 128.80p | 564981 |
28/02/2019 | 128.60p | 128.80p | 128.40p | 128.60p | 1050959 |
27/02/2019 | 127.40p | 129.00p | 127.40p | 128.60p | 707857 |
26/02/2019 | 128.80p | 129.00p | 127.70p | 128.80p | 1433610 |
25/02/2019 | 128.00p | 129.65p | 127.80p | 128.60p | 440106 |
22/02/2019 | 128.60p | 128.60p | 127.58p | 128.40p | 1018070 |
21/02/2019 | 127.00p | 129.18p | 127.00p | 128.20p | 915967 |
20/02/2019 | 129.00p | 129.60p | 127.00p | 128.20p | 1547756 |
19/02/2019 | 130.40p | 130.60p | 129.03p | 129.40p | 1896368 |
18/02/2019 | 129.00p | 130.80p | 128.80p | 130.80p | 1089080 |
15/02/2019 | 128.60p | 129.60p | 127.44p | 129.00p | 2868347 |
14/02/2019 | 128.20p | 128.61p | 127.20p | 127.80p | 1087270 |
13/02/2019 | 129.00p | 129.40p | 128.20p | 128.40p | 789319 |
12/02/2019 | 127.80p | 130.80p | 126.92p | 128.80p | 1219778 |
11/02/2019 | 125.80p | 128.00p | 125.80p | 127.80p | 902711 |
08/02/2019 | 128.00p | 128.00p | 126.40p | 127.20p | 701228 |
07/02/2019 | 126.40p | 127.46p | 126.20p | 127.00p | 497577 |
06/02/2019 | 127.80p | 127.80p | 127.32p | 127.60p | 549942 |
05/02/2019 | 127.80p | 128.00p | 127.16p | 128.00p | 1427516 |
04/02/2019 | 127.00p | 127.66p | 125.80p | 127.60p | 891150 |
01/02/2019 | 126.40p | 127.37p | 125.86p | 126.60p | 1043713 |
31/01/2019 | 126.80p | 126.80p | 125.20p | 126.00p | 792203 |
30/01/2019 | 127.40p | 128.00p | 126.40p | 128.00p | 551665 |
29/01/2019 | 128.00p | 128.15p | 127.40p | 127.80p | 579888 |
28/01/2019 | 126.40p | 128.10p | 126.40p | 127.80p | 946715 |
25/01/2019 | 127.40p | 127.40p | 126.70p | 127.20p | 838901 |
24/01/2019 | 127.00p | 127.20p | 126.60p | 127.00p | 580249 |
23/01/2019 | 128.20p | 128.20p | 126.22p | 127.00p | 827373 |
22/01/2019 | 126.80p | 127.00p | 126.40p | 126.80p | 1441933 |
21/01/2019 | 128.60p | 128.60p | 126.60p | 126.80p | 527649 |
18/01/2019 | 127.60p | 129.00p | 127.00p | 128.40p | 3716688 |
17/01/2019 | 127.20p | 127.60p | 126.80p | 127.60p | 490876 |
16/01/2019 | 126.80p | 127.80p | 126.20p | 127.80p | 1515829 |
15/01/2019 | 127.60p | 128.20p | 126.60p | 126.60p | 907536 |
14/01/2019 | 129.40p | 129.40p | 127.40p | 129.40p | 1001947 |
11/01/2019 | 129.40p | 129.40p | 127.80p | 128.80p | 1667054 |
10/01/2019 | 127.20p | 129.80p | 126.49p | 129.80p | 1011549 |
09/01/2019 | 126.60p | 127.40p | 126.10p | 127.40p | 921082 |
08/01/2019 | 126.20p | 127.00p | 125.80p | 126.00p | 464780 |
07/01/2019 | 126.00p | 126.96p | 125.50p | 126.00p | 607424 |
04/01/2019 | 127.00p | 127.74p | 126.20p | 126.80p | 936666 |
03/01/2019 | 126.60p | 128.00p | 126.60p | 127.60p | 1056835 |
02/01/2019 | 125.40p | 127.20p | 125.40p | 127.20p | 590326 |
31/12/2018 | 126.20p | 127.20p | 126.17p | 127.20p | 164068 |
28/12/2018 | 126.80p | 127.06p | 126.20p | 126.80p | 820343 |
27/12/2018 | 126.40p | 126.71p | 125.51p | 126.60p | 309903 |
24/12/2018 | 126.00p | 126.49p | 125.57p | 126.20p | 200868 |
21/12/2018 | 124.40p | 126.80p | 124.20p | 126.80p | 1643442 |
20/12/2018 | 122.60p | 125.20p | 122.60p | 125.00p | 1124229 |
19/12/2018 | 124.60p | 124.88p | 123.40p | 123.40p | 1107042 |
18/12/2018 | 123.00p | 124.80p | 122.52p | 123.80p | 1204363 |
17/12/2018 | 123.00p | 123.00p | 122.39p | 122.60p | 1031190 |
14/12/2018 | 122.20p | 122.93p | 122.20p | 122.60p | 346106 |
13/12/2018 | 123.80p | 124.00p | 122.40p | 122.40p | 1257193 |
12/12/2018 | 123.40p | 123.85p | 122.60p | 123.60p | 1240159 |
11/12/2018 | 122.20p | 124.57p | 122.20p | 123.20p | 829630 |
10/12/2018 | 123.20p | 124.29p | 122.40p | 122.40p | 1080207 |
07/12/2018 | 123.20p | 124.38p | 123.20p | 123.20p | 1407191 |
06/12/2018 | 124.20p | 126.00p | 123.40p | 124.40p | 624064 |
05/12/2018 | 124.60p | 125.14p | 124.00p | 124.60p | 705121 |
04/12/2018 | 125.40p | 126.25p | 124.60p | 124.60p | 659493 |
03/12/2018 | 126.20p | 126.50p | 125.75p | 126.00p | 1366925 |
30/11/2018 | 127.00p | 127.26p | 125.45p | 126.40p | 1929264 |
29/11/2018 | 125.00p | 125.80p | 125.00p | 125.80p | 2883995 |
28/11/2018 | 125.80p | 126.00p | 125.00p | 125.00p | 1854645 |
27/11/2018 | 126.40p | 126.40p | 126.00p | 126.00p | 560819 |
26/11/2018 | 126.60p | 127.24p | 126.20p | 126.40p | 464790 |
23/11/2018 | 126.60p | 127.03p | 126.20p | 126.60p | 490333 |
22/11/2018 | 126.40p | 127.46p | 126.30p | 127.00p | 824002 |
21/11/2018 | 126.00p | 127.54p | 126.00p | 126.80p | 980096 |
20/11/2018 | 126.00p | 127.24p | 125.66p | 126.00p | 1556600 |
19/11/2018 | 126.00p | 126.60p | 125.60p | 125.60p | 896969 |
16/11/2018 | 126.60p | 127.00p | 125.40p | 125.40p | 1128979 |
15/11/2018 | 126.00p | 127.40p | 125.40p | 127.40p | 934352 |
14/11/2018 | 127.40p | 127.41p | 126.60p | 127.40p | 682415 |
13/11/2018 | 127.00p | 127.40p | 126.20p | 127.00p | 1613220 |
12/11/2018 | 125.80p | 127.00p | 125.80p | 126.80p | 556980 |
09/11/2018 | 126.60p | 126.60p | 125.80p | 126.20p | 908857 |
08/11/2018 | 126.20p | 126.20p | 125.60p | 126.20p | 1011605 |
07/11/2018 | 125.40p | 125.80p | 125.40p | 125.80p | 1239022 |
06/11/2018 | 124.60p | 126.00p | 124.60p | 125.60p | 1269881 |
05/11/2018 | 124.20p | 126.80p | 124.20p | 126.80p | 1303080 |
02/11/2018 | 125.80p | 125.80p | 124.40p | 125.00p | 996587 |
01/11/2018 | 123.60p | 125.48p | 123.60p | 125.40p | 1196251 |
31/10/2018 | 126.20p | 126.46p | 125.40p | 125.40p | 1059789 |
30/10/2018 | 125.40p | 126.03p | 125.40p | 125.40p | 673828 |
29/10/2018 | 125.80p | 126.40p | 125.20p | 125.20p | 538910 |
26/10/2018 | 126.00p | 126.80p | 125.55p | 126.40p | 839135 |
25/10/2018 | 126.00p | 126.64p | 125.73p | 126.40p | 867332 |
24/10/2018 | 125.80p | 126.32p | 125.80p | 126.20p | 547502 |
23/10/2018 | 125.40p | 126.20p | 125.40p | 125.80p | 788175 |
22/10/2018 | 124.60p | 126.60p | 124.60p | 126.60p | 1167460 |
19/10/2018 | 125.80p | 126.14p | 124.60p | 125.80p | 803614 |
18/10/2018 | 125.80p | 126.00p | 125.06p | 126.00p | 773825 |
17/10/2018 | 123.80p | 126.02p | 123.80p | 125.60p | 1208727 |
16/10/2018 | 124.40p | 125.18p | 123.80p | 125.00p | 529623 |
15/10/2018 | 124.60p | 126.29p | 124.58p | 124.60p | 923395 |
12/10/2018 | 125.20p | 126.14p | 124.80p | 125.00p | 489922 |
11/10/2018 | 124.20p | 126.00p | 124.20p | 124.40p | 2744825 |
*Close Price adjusted for both dividends and splits