Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 177.40p | 183.00p | 174.42p | 183.00p | 516079 |
16/08/2019 | 173.00p | 175.80p | 171.80p | 174.00p | 632707 |
15/08/2019 | 179.40p | 180.65p | 171.40p | 174.00p | 918299 |
14/08/2019 | 184.40p | 184.40p | 178.66p | 181.40p | 1086234 |
13/08/2019 | 180.00p | 182.60p | 174.00p | 182.20p | 854986 |
12/08/2019 | 176.00p | 185.09p | 175.49p | 175.80p | 747239 |
09/08/2019 | 171.80p | 180.00p | 171.80p | 179.40p | 627806 |
08/08/2019 | 173.00p | 177.60p | 168.60p | 175.00p | 1215090 |
07/08/2019 | 176.00p | 177.70p | 167.60p | 169.00p | 1276626 |
06/08/2019 | 185.40p | 185.40p | 178.80p | 178.80p | 688883 |
05/08/2019 | 179.20p | 182.85p | 174.96p | 178.00p | 1039335 |
02/08/2019 | 186.00p | 186.00p | 179.40p | 184.00p | 485916 |
01/08/2019 | 193.00p | 193.00p | 187.20p | 188.00p | 377356 |
31/07/2019 | 190.60p | 194.00p | 188.40p | 191.60p | 498433 |
30/07/2019 | 190.40p | 193.80p | 188.20p | 189.60p | 1578024 |
29/07/2019 | 194.00p | 194.00p | 188.55p | 192.00p | 382650 |
26/07/2019 | 191.40p | 193.00p | 189.40p | 190.20p | 220211 |
25/07/2019 | 191.40p | 192.80p | 189.00p | 191.20p | 280339 |
24/07/2019 | 188.00p | 193.40p | 188.00p | 192.40p | 179632 |
23/07/2019 | 194.00p | 194.00p | 189.40p | 192.00p | 264888 |
22/07/2019 | 189.00p | 193.68p | 189.00p | 190.20p | 247087 |
19/07/2019 | 189.00p | 191.20p | 185.00p | 189.00p | 537862 |
18/07/2019 | 193.60p | 193.60p | 187.40p | 190.00p | 1021476 |
17/07/2019 | 197.00p | 197.27p | 193.00p | 194.00p | 842607 |
16/07/2019 | 200.50p | 201.00p | 195.60p | 198.40p | 415964 |
15/07/2019 | 203.00p | 204.50p | 200.00p | 200.00p | 437064 |
12/07/2019 | 197.60p | 204.00p | 197.60p | 203.50p | 432065 |
11/07/2019 | 196.20p | 203.71p | 195.17p | 200.00p | 1254550 |
10/07/2019 | 189.80p | 195.80p | 189.80p | 194.00p | 895680 |
09/07/2019 | 193.80p | 194.80p | 189.00p | 190.40p | 765474 |
08/07/2019 | 199.00p | 199.00p | 192.80p | 192.80p | 386606 |
05/07/2019 | 196.00p | 200.08p | 194.00p | 196.00p | 900431 |
04/07/2019 | 197.40p | 198.72p | 195.20p | 197.00p | 531186 |
03/07/2019 | 194.60p | 198.40p | 192.20p | 197.00p | 506586 |
02/07/2019 | 199.00p | 202.00p | 195.30p | 196.80p | 649730 |
01/07/2019 | 194.20p | 198.80p | 194.20p | 196.40p | 448230 |
28/06/2019 | 194.00p | 195.00p | 192.06p | 193.00p | 542928 |
27/06/2019 | 190.40p | 193.80p | 189.05p | 193.00p | 716388 |
26/06/2019 | 188.00p | 193.46p | 187.80p | 192.40p | 1124383 |
25/06/2019 | 178.00p | 188.00p | 177.82p | 187.00p | 1219466 |
24/06/2019 | 177.40p | 178.20p | 172.35p | 177.00p | 857229 |
21/06/2019 | 176.00p | 180.60p | 176.00p | 177.00p | 663747 |
20/06/2019 | 171.00p | 176.80p | 171.00p | 176.00p | 632112 |
19/06/2019 | 174.40p | 176.34p | 171.40p | 172.20p | 390989 |
18/06/2019 | 169.00p | 175.20p | 168.20p | 174.20p | 678752 |
17/06/2019 | 171.00p | 171.22p | 167.15p | 170.00p | 1502678 |
14/06/2019 | 170.20p | 171.20p | 166.00p | 170.00p | 844130 |
13/06/2019 | 170.40p | 172.64p | 168.00p | 169.40p | 952986 |
12/06/2019 | 173.80p | 173.80p | 166.80p | 167.00p | 985073 |
11/06/2019 | 172.00p | 175.60p | 169.68p | 175.00p | 1332068 |
10/06/2019 | 177.40p | 179.00p | 171.60p | 172.60p | 883650 |
07/06/2019 | 167.20p | 173.80p | 167.20p | 173.60p | 1319076 |
06/06/2019 | 167.40p | 170.44p | 165.66p | 166.20p | 703295 |
05/06/2019 | 171.80p | 175.24p | 166.20p | 167.00p | 938619 |
04/06/2019 | 172.80p | 177.40p | 170.20p | 172.60p | 672950 |
03/06/2019 | 175.00p | 177.60p | 170.32p | 175.40p | 774500 |
31/05/2019 | 177.40p | 178.00p | 169.80p | 176.20p | 1740431 |
30/05/2019 | 178.40p | 182.79p | 177.40p | 178.60p | 516419 |
29/05/2019 | 187.00p | 187.20p | 176.20p | 177.20p | 1309142 |
28/05/2019 | 188.00p | 192.72p | 187.20p | 188.00p | 527307 |
24/05/2019 | 183.00p | 191.80p | 183.00p | 189.40p | 1340195 |
23/05/2019 | 199.80p | 199.80p | 179.80p | 180.00p | 2296441 |
22/05/2019 | 208.00p | 208.00p | 201.00p | 201.50p | 676623 |
21/05/2019 | 204.00p | 209.00p | 204.00p | 207.00p | 504861 |
20/05/2019 | 208.50p | 211.50p | 203.55p | 205.00p | 456702 |
17/05/2019 | 205.00p | 209.00p | 203.00p | 207.00p | 747510 |
16/05/2019 | 206.00p | 215.26p | 206.00p | 207.50p | 1099037 |
15/05/2019 | 211.50p | 211.50p | 202.00p | 206.00p | 1096003 |
14/05/2019 | 212.00p | 213.00p | 208.43p | 210.00p | 718666 |
13/05/2019 | 214.00p | 220.03p | 209.50p | 210.50p | 932676 |
10/05/2019 | 209.00p | 214.50p | 208.50p | 214.00p | 1667986 |
09/05/2019 | 208.00p | 212.00p | 206.22p | 207.50p | 1156220 |
08/05/2019 | 212.50p | 214.50p | 208.50p | 212.00p | 469900 |
07/05/2019 | 215.00p | 218.05p | 208.00p | 211.50p | 1053922 |
03/05/2019 | 215.00p | 222.00p | 213.34p | 217.50p | 435097 |
02/05/2019 | 221.00p | 223.49p | 215.00p | 216.50p | 1050725 |
01/05/2019 | 230.00p | 230.50p | 221.72p | 222.00p | 479893 |
30/04/2019 | 223.00p | 233.79p | 220.50p | 231.00p | 963003 |
29/04/2019 | 223.00p | 224.79p | 219.67p | 222.00p | 974191 |
26/04/2019 | 220.50p | 226.40p | 220.50p | 224.00p | 1183577 |
25/04/2019 | 227.00p | 229.50p | 223.50p | 227.00p | 671896 |
24/04/2019 | 228.50p | 228.50p | 221.40p | 227.00p | 974951 |
23/04/2019 | 220.50p | 232.50p | 219.50p | 228.50p | 2113680 |
18/04/2019 | 217.00p | 219.00p | 210.76p | 215.50p | 561969 |
17/04/2019 | 222.50p | 226.00p | 215.50p | 216.50p | 587785 |
16/04/2019 | 223.50p | 223.50p | 218.00p | 219.50p | 298571 |
15/04/2019 | 224.50p | 224.50p | 218.00p | 220.00p | 370742 |
12/04/2019 | 225.00p | 226.63p | 218.00p | 220.50p | 929986 |
11/04/2019 | 217.50p | 225.50p | 217.50p | 224.00p | 1696091 |
10/04/2019 | 208.50p | 218.00p | 208.50p | 218.00p | 936644 |
09/04/2019 | 212.50p | 213.50p | 204.50p | 211.50p | 4408824 |
08/04/2019 | 203.50p | 211.50p | 203.50p | 207.50p | 1486857 |
05/04/2019 | 200.50p | 205.00p | 200.50p | 204.00p | 908128 |
04/04/2019 | 202.00p | 203.12p | 197.00p | 202.00p | 725504 |
03/04/2019 | 203.50p | 207.00p | 201.50p | 202.50p | 781532 |
02/04/2019 | 208.00p | 208.00p | 201.93p | 203.50p | 737576 |
01/04/2019 | 204.00p | 206.46p | 202.50p | 205.00p | 886906 |
29/03/2019 | 204.00p | 206.50p | 199.61p | 201.00p | 778072 |
28/03/2019 | 208.00p | 208.00p | 200.50p | 201.00p | 495010 |
27/03/2019 | 208.50p | 212.50p | 201.00p | 204.50p | 1152045 |
26/03/2019 | 207.50p | 210.00p | 203.98p | 207.00p | 582223 |
25/03/2019 | 204.50p | 209.00p | 198.00p | 204.50p | 1279062 |
22/03/2019 | 216.50p | 216.50p | 198.68p | 204.50p | 2357528 |
21/03/2019 | 210.50p | 220.50p | 208.65p | 216.00p | 1242160 |
20/03/2019 | 222.00p | 223.50p | 203.25p | 213.00p | 4587022 |
19/03/2019 | 222.00p | 226.00p | 220.15p | 225.00p | 701031 |
18/03/2019 | 220.50p | 224.00p | 218.32p | 221.50p | 553520 |
15/03/2019 | 221.00p | 222.00p | 215.50p | 218.00p | 656697 |
14/03/2019 | 222.00p | 222.00p | 216.50p | 216.50p | 502039 |
13/03/2019 | 209.00p | 221.00p | 209.00p | 217.50p | 1132880 |
12/03/2019 | 213.50p | 215.00p | 209.00p | 210.50p | 455627 |
11/03/2019 | 211.00p | 215.51p | 208.22p | 212.00p | 548049 |
08/03/2019 | 214.50p | 217.50p | 211.00p | 211.50p | 279902 |
07/03/2019 | 216.00p | 220.90p | 213.50p | 219.00p | 688778 |
06/03/2019 | 219.00p | 223.48p | 216.50p | 218.50p | 715887 |
05/03/2019 | 230.00p | 230.00p | 221.50p | 221.50p | 514053 |
04/03/2019 | 229.00p | 229.82p | 225.00p | 228.00p | 823707 |
01/03/2019 | 220.00p | 226.50p | 219.00p | 224.50p | 1105291 |
28/02/2019 | 209.00p | 218.50p | 206.39p | 217.50p | 1162374 |
27/02/2019 | 203.00p | 210.00p | 197.00p | 209.00p | 1022780 |
26/02/2019 | 203.00p | 206.50p | 200.50p | 203.50p | 292081 |
25/02/2019 | 208.00p | 210.38p | 203.50p | 204.50p | 853469 |
22/02/2019 | 207.00p | 210.20p | 205.00p | 206.00p | 656106 |
21/02/2019 | 204.50p | 211.32p | 204.20p | 208.00p | 491547 |
20/02/2019 | 200.00p | 207.00p | 200.00p | 206.00p | 381242 |
19/02/2019 | 204.00p | 205.58p | 200.19p | 201.00p | 384830 |
18/02/2019 | 206.50p | 208.00p | 202.20p | 203.00p | 327499 |
15/02/2019 | 195.60p | 204.00p | 195.60p | 202.00p | 798780 |
14/02/2019 | 185.00p | 200.01p | 185.00p | 197.00p | 1382532 |
13/02/2019 | 183.00p | 189.20p | 183.00p | 188.20p | 770737 |
12/02/2019 | 182.20p | 189.20p | 181.20p | 183.40p | 707596 |
11/02/2019 | 180.20p | 181.00p | 176.97p | 179.40p | 311283 |
08/02/2019 | 178.40p | 181.52p | 177.40p | 177.40p | 641361 |
07/02/2019 | 186.20p | 187.60p | 180.88p | 181.00p | 655582 |
06/02/2019 | 190.80p | 192.00p | 186.60p | 187.80p | 619916 |
05/02/2019 | 194.20p | 196.80p | 191.60p | 195.20p | 556104 |
04/02/2019 | 183.00p | 192.00p | 183.00p | 190.80p | 616137 |
01/02/2019 | 186.00p | 188.60p | 183.40p | 184.20p | 682143 |
31/01/2019 | 187.00p | 192.20p | 185.40p | 185.80p | 620329 |
30/01/2019 | 189.00p | 189.60p | 185.40p | 187.00p | 849663 |
29/01/2019 | 183.00p | 189.00p | 183.00p | 185.40p | 300694 |
28/01/2019 | 187.40p | 191.80p | 182.00p | 182.60p | 776462 |
25/01/2019 | 186.00p | 193.64p | 186.00p | 191.00p | 462493 |
24/01/2019 | 190.00p | 192.80p | 186.20p | 189.20p | 721726 |
23/01/2019 | 192.00p | 199.40p | 186.00p | 191.60p | 1065958 |
22/01/2019 | 205.00p | 211.40p | 192.08p | 192.40p | 1498914 |
21/01/2019 | 197.20p | 210.64p | 197.20p | 207.00p | 1145264 |
18/01/2019 | 200.50p | 201.50p | 196.20p | 197.20p | 649901 |
17/01/2019 | 195.00p | 201.85p | 194.26p | 195.80p | 465951 |
16/01/2019 | 195.00p | 203.00p | 192.66p | 195.60p | 1110645 |
15/01/2019 | 202.00p | 207.00p | 186.40p | 198.00p | 2335808 |
14/01/2019 | 201.50p | 201.50p | 195.36p | 197.00p | 816404 |
11/01/2019 | 197.00p | 206.50p | 197.00p | 202.00p | 544636 |
10/01/2019 | 203.00p | 203.77p | 197.00p | 197.00p | 573890 |
09/01/2019 | 199.40p | 203.50p | 197.20p | 198.40p | 539843 |
08/01/2019 | 197.40p | 201.72p | 193.10p | 195.20p | 892891 |
07/01/2019 | 192.00p | 205.00p | 192.00p | 199.60p | 987325 |
04/01/2019 | 176.00p | 194.60p | 176.00p | 194.60p | 1371187 |
03/01/2019 | 182.20p | 186.00p | 177.40p | 180.00p | 971303 |
02/01/2019 | 176.40p | 184.40p | 165.72p | 184.40p | 1040196 |
31/12/2018 | 166.00p | 177.40p | 164.40p | 177.40p | 452422 |
28/12/2018 | 158.80p | 166.60p | 158.50p | 162.20p | 375053 |
27/12/2018 | 163.60p | 166.40p | 155.20p | 155.20p | 326191 |
24/12/2018 | 157.60p | 162.60p | 157.52p | 161.40p | 218627 |
21/12/2018 | 151.20p | 159.20p | 151.20p | 159.20p | 850430 |
20/12/2018 | 162.60p | 162.60p | 152.40p | 152.40p | 470902 |
19/12/2018 | 160.60p | 165.00p | 157.54p | 163.00p | 549429 |
18/12/2018 | 167.40p | 167.80p | 158.00p | 159.60p | 1373265 |
17/12/2018 | 173.00p | 173.00p | 166.60p | 169.20p | 996781 |
14/12/2018 | 176.00p | 177.00p | 170.00p | 170.00p | 573701 |
13/12/2018 | 177.20p | 179.60p | 170.80p | 172.40p | 750713 |
12/12/2018 | 177.60p | 183.60p | 177.04p | 178.20p | 543460 |
11/12/2018 | 177.00p | 184.00p | 174.20p | 179.80p | 352520 |
10/12/2018 | 186.80p | 191.00p | 172.80p | 172.80p | 937820 |
07/12/2018 | 175.00p | 189.40p | 175.00p | 187.60p | 1172922 |
06/12/2018 | 197.60p | 198.80p | 174.87p | 175.80p | 1786227 |
05/12/2018 | 189.60p | 204.00p | 186.10p | 201.00p | 865078 |
04/12/2018 | 203.50p | 204.65p | 192.20p | 192.20p | 964182 |
03/12/2018 | 196.20p | 209.34p | 196.20p | 206.50p | 953916 |
30/11/2018 | 191.60p | 194.20p | 189.00p | 190.80p | 880811 |
29/11/2018 | 188.80p | 192.40p | 183.20p | 190.00p | 1151171 |
28/11/2018 | 183.20p | 194.00p | 183.20p | 191.40p | 1024336 |
27/11/2018 | 185.20p | 191.40p | 183.20p | 187.40p | 650604 |
26/11/2018 | 178.00p | 191.00p | 174.40p | 191.00p | 794022 |
23/11/2018 | 190.00p | 190.40p | 174.00p | 174.20p | 1119775 |
22/11/2018 | 195.80p | 196.79p | 191.60p | 194.20p | 336810 |
21/11/2018 | 191.20p | 198.60p | 188.20p | 197.80p | 474978 |
20/11/2018 | 198.80p | 203.41p | 190.20p | 191.20p | 747144 |
19/11/2018 | 208.50p | 211.00p | 200.00p | 201.50p | 630000 |
16/11/2018 | 207.00p | 214.50p | 206.00p | 211.00p | 473343 |
15/11/2018 | 205.00p | 209.08p | 204.50p | 208.00p | 714525 |
14/11/2018 | 200.00p | 207.50p | 186.20p | 206.50p | 1236763 |
13/11/2018 | 210.00p | 210.00p | 195.80p | 199.20p | 1394529 |
12/11/2018 | 206.00p | 214.50p | 205.50p | 210.00p | 598221 |
09/11/2018 | 215.50p | 215.50p | 200.00p | 203.50p | 855847 |
08/11/2018 | 222.50p | 225.00p | 212.00p | 213.50p | 846255 |
07/11/2018 | 226.00p | 227.50p | 220.50p | 222.50p | 480618 |
06/11/2018 | 223.00p | 227.50p | 221.50p | 227.00p | 421272 |
05/11/2018 | 219.50p | 228.00p | 217.00p | 225.00p | 670183 |
02/11/2018 | 217.00p | 229.00p | 216.37p | 221.50p | 929182 |
*Close Price adjusted for both dividends and splits