Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2019 | 158.00p | 158.00p | 150.00p | 158.00p | 4449 |
02/09/2019 | 158.00p | 158.50p | 153.00p | 158.00p | 6074 |
30/08/2019 | 158.00p | 160.00p | 153.00p | 158.00p | 3727 |
29/08/2019 | 158.00p | 160.00p | 158.00p | 158.00p | 12 |
28/08/2019 | 159.00p | 159.00p | 155.00p | 158.00p | 435 |
27/08/2019 | 160.00p | 160.00p | 154.00p | 159.00p | 1380 |
23/08/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
22/08/2019 | 160.00p | 161.00p | 160.00p | 160.00p | 14 |
21/08/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
20/08/2019 | 160.00p | 160.00p | 157.01p | 160.00p | 1088 |
19/08/2019 | 160.00p | 160.00p | 157.01p | 160.00p | 261 |
16/08/2019 | 160.00p | 160.00p | 157.01p | 160.00p | 428 |
15/08/2019 | 160.00p | 160.00p | 157.25p | 160.00p | 100 |
14/08/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
13/08/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 253 |
12/08/2019 | 160.50p | 163.00p | 157.00p | 160.00p | 2159 |
09/08/2019 | 160.50p | 160.50p | 157.70p | 160.50p | 1364 |
08/08/2019 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
07/08/2019 | 160.00p | 160.50p | 157.00p | 160.50p | 3897 |
06/08/2019 | 160.00p | 162.40p | 157.00p | 160.00p | 7376 |
05/08/2019 | 160.50p | 160.50p | 160.00p | 160.00p | 18444 |
02/08/2019 | 160.50p | 162.90p | 160.50p | 160.50p | 1220 |
01/08/2019 | 160.50p | 161.90p | 160.50p | 160.50p | 612 |
31/07/2019 | 160.50p | 163.00p | 157.00p | 160.50p | 5843 |
30/07/2019 | 160.50p | 163.00p | 157.25p | 160.50p | 341 |
29/07/2019 | 158.50p | 164.00p | 158.00p | 160.50p | 4939 |
26/07/2019 | 158.50p | 162.00p | 155.00p | 155.00p | 4340 |
25/07/2019 | 158.50p | 160.00p | 155.02p | 158.50p | 6045 |
24/07/2019 | 158.50p | 162.00p | 155.00p | 158.50p | 2133 |
23/07/2019 | 158.50p | 158.92p | 155.17p | 158.50p | 939 |
22/07/2019 | 154.50p | 162.00p | 153.88p | 158.50p | 16309 |
19/07/2019 | 152.50p | 156.97p | 152.00p | 152.00p | 10147 |
18/07/2019 | 151.00p | 157.00p | 151.00p | 152.50p | 12020 |
17/07/2019 | 152.50p | 154.12p | 150.20p | 151.00p | 6919 |
16/07/2019 | 140.50p | 152.97p | 140.50p | 142.00p | 7560 |
15/07/2019 | 139.00p | 146.00p | 139.00p | 140.50p | 4063 |
12/07/2019 | 135.50p | 142.00p | 135.25p | 139.00p | 6600 |
11/07/2019 | 134.50p | 139.50p | 133.70p | 135.50p | 7591 |
10/07/2019 | 135.00p | 137.14p | 133.26p | 134.50p | 3310 |
09/07/2019 | 137.00p | 137.00p | 132.00p | 135.00p | 5336 |
08/07/2019 | 137.00p | 137.75p | 134.60p | 137.00p | 7200 |
05/07/2019 | 137.00p | 137.00p | 134.00p | 137.00p | 7500 |
04/07/2019 | 137.00p | 137.75p | 134.60p | 137.00p | 1554 |
03/07/2019 | 137.00p | 137.90p | 134.02p | 137.00p | 1822 |
02/07/2019 | 138.00p | 138.00p | 134.02p | 137.00p | 455 |
01/07/2019 | 138.00p | 138.00p | 134.00p | 138.00p | 3113 |
28/06/2019 | 138.00p | 138.00p | 136.00p | 138.00p | 684 |
27/06/2019 | 138.00p | 139.20p | 136.00p | 138.00p | 2843 |
26/06/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 440 |
25/06/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
24/06/2019 | 137.50p | 138.00p | 133.08p | 138.00p | 1962 |
21/06/2019 | 137.50p | 137.50p | 133.00p | 137.50p | 655 |
20/06/2019 | 137.50p | 137.50p | 133.09p | 137.50p | 333 |
19/06/2019 | 137.50p | 137.50p | 133.00p | 137.50p | 1230 |
18/06/2019 | 137.50p | 137.50p | 133.00p | 137.50p | 803 |
17/06/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
14/06/2019 | 137.50p | 137.50p | 133.85p | 137.50p | 4985 |
13/06/2019 | 137.50p | 138.00p | 133.85p | 137.50p | 814 |
12/06/2019 | 137.50p | 138.85p | 133.85p | 137.50p | 1324 |
11/06/2019 | 138.50p | 138.50p | 133.90p | 137.50p | 1900 |
10/06/2019 | 138.50p | 140.34p | 135.70p | 138.50p | 4771 |
07/06/2019 | 141.50p | 141.50p | 135.06p | 138.50p | 3387 |
06/06/2019 | 147.50p | 147.50p | 140.02p | 141.50p | 7532 |
05/06/2019 | 147.50p | 147.50p | 147.00p | 147.50p | 340 |
04/06/2019 | 149.00p | 149.00p | 145.00p | 147.50p | 156 |
03/06/2019 | 151.00p | 151.00p | 147.00p | 149.00p | 2933 |
31/05/2019 | 149.50p | 151.00p | 148.68p | 151.00p | 2106 |
30/05/2019 | 152.00p | 152.00p | 147.00p | 149.50p | 907 |
29/05/2019 | 155.00p | 157.00p | 150.00p | 152.00p | 5049 |
28/05/2019 | 155.00p | 159.80p | 152.20p | 155.00p | 10817 |
24/05/2019 | 155.00p | 159.80p | 152.20p | 155.00p | 2092 |
23/05/2019 | 155.00p | 159.80p | 155.00p | 155.00p | 3134 |
22/05/2019 | 155.00p | 158.00p | 152.50p | 155.00p | 1787 |
21/05/2019 | 151.00p | 157.00p | 150.00p | 155.00p | 5173 |
20/05/2019 | 146.50p | 151.00p | 146.50p | 151.00p | 285 |
17/05/2019 | 143.50p | 150.00p | 143.10p | 146.50p | 886 |
16/05/2019 | 141.50p | 145.00p | 141.50p | 143.50p | 5158 |
15/05/2019 | 142.50p | 144.93p | 141.50p | 141.50p | 1841 |
14/05/2019 | 140.00p | 145.00p | 136.00p | 142.50p | 752 |
13/05/2019 | 139.50p | 145.00p | 139.50p | 140.00p | 2671 |
10/05/2019 | 139.00p | 142.92p | 138.26p | 139.50p | 5728 |
09/05/2019 | 146.50p | 148.00p | 137.40p | 139.00p | 17582 |
08/05/2019 | 157.50p | 160.00p | 145.33p | 146.50p | 10069 |
07/05/2019 | 159.00p | 163.00p | 157.50p | 157.50p | 6071 |
03/05/2019 | 153.50p | 165.00p | 153.50p | 159.00p | 28077 |
02/05/2019 | 144.00p | 158.00p | 144.00p | 153.50p | 16081 |
01/05/2019 | 143.50p | 144.27p | 143.50p | 144.00p | 1 |
30/04/2019 | 141.50p | 145.60p | 141.50p | 143.50p | 4330 |
29/04/2019 | 143.50p | 145.00p | 141.50p | 141.50p | 4837 |
26/04/2019 | 140.00p | 145.00p | 140.00p | 143.50p | 4828 |
25/04/2019 | 122.50p | 144.00p | 122.50p | 140.00p | 15498 |
24/04/2019 | 118.00p | 126.00p | 115.70p | 122.50p | 6918 |
23/04/2019 | 116.50p | 123.00p | 114.75p | 118.00p | 11012 |
18/04/2019 | 116.50p | 119.23p | 113.50p | 116.50p | 5342 |
17/04/2019 | 116.50p | 119.85p | 114.75p | 116.50p | 5171 |
16/04/2019 | 116.50p | 117.20p | 113.00p | 116.50p | 7065 |
15/04/2019 | 108.50p | 121.00p | 108.50p | 116.50p | 14315 |
12/04/2019 | 107.00p | 112.00p | 107.00p | 108.50p | 2388 |
11/04/2019 | 104.00p | 110.54p | 104.00p | 107.00p | 3261 |
10/04/2019 | 104.00p | 108.00p | 104.00p | 104.00p | 1157 |
09/04/2019 | 99.00p | 108.00p | 99.00p | 104.00p | 3313 |
08/04/2019 | 99.00p | 103.00p | 99.00p | 99.00p | 4080 |
05/04/2019 | 99.00p | 103.00p | 99.00p | 99.00p | 1184 |
04/04/2019 | 100.00p | 103.00p | 98.40p | 99.00p | 16994 |
03/04/2019 | 100.00p | 102.50p | 95.00p | 100.00p | 18665 |
02/04/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 4000 |
01/04/2019 | 100.00p | 102.50p | 97.00p | 100.00p | 11095 |
29/03/2019 | 100.00p | 101.70p | 97.50p | 100.00p | 5090 |
28/03/2019 | 100.00p | 101.70p | 100.00p | 100.00p | 735 |
27/03/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 10079 |
26/03/2019 | 101.50p | 104.00p | 98.00p | 100.00p | 2930 |
25/03/2019 | 101.50p | 102.20p | 100.10p | 101.50p | 7390 |
22/03/2019 | 102.50p | 105.00p | 101.50p | 101.50p | 11176 |
21/03/2019 | 103.50p | 105.00p | 102.50p | 102.50p | 4206 |
20/03/2019 | 101.50p | 103.50p | 98.30p | 103.50p | 4898 |
19/03/2019 | 98.50p | 98.84p | 94.90p | 95.00p | 28073 |
18/03/2019 | 98.50p | 103.00p | 98.50p | 98.50p | 96 |
15/03/2019 | 98.50p | 98.50p | 97.00p | 98.50p | 1375 |
14/03/2019 | 98.00p | 103.00p | 95.89p | 98.50p | 2098 |
13/03/2019 | 99.00p | 99.00p | 98.00p | 98.00p | 0 |
12/03/2019 | 99.00p | 102.00p | 99.00p | 99.00p | 1436 |
11/03/2019 | 99.00p | 102.00p | 99.00p | 99.00p | 528 |
08/03/2019 | 99.00p | 99.00p | 97.00p | 99.00p | 100 |
07/03/2019 | 100.00p | 100.00p | 95.00p | 99.00p | 874 |
06/03/2019 | 100.00p | 100.00p | 95.30p | 100.00p | 800 |
05/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
04/03/2019 | 97.00p | 99.32p | 97.00p | 97.00p | 994 |
01/03/2019 | 97.50p | 100.00p | 96.20p | 97.00p | 8499 |
28/02/2019 | 97.50p | 102.00p | 96.51p | 97.50p | 400 |
27/02/2019 | 101.50p | 101.50p | 95.00p | 97.50p | 6312 |
26/02/2019 | 101.50p | 101.50p | 96.50p | 101.50p | 2835 |
25/02/2019 | 98.50p | 102.00p | 98.00p | 101.50p | 7867 |
22/02/2019 | 97.50p | 99.00p | 97.50p | 98.50p | 1698 |
21/02/2019 | 97.00p | 98.80p | 97.00p | 97.50p | 16 |
20/02/2019 | 96.50p | 99.30p | 93.50p | 97.00p | 1190 |
19/02/2019 | 98.00p | 98.00p | 93.02p | 96.50p | 6715 |
18/02/2019 | 98.00p | 98.00p | 94.25p | 98.00p | 7316 |
15/02/2019 | 98.00p | 98.78p | 94.00p | 98.00p | 11554 |
14/02/2019 | 98.00p | 98.00p | 94.00p | 98.00p | 707 |
13/02/2019 | 100.00p | 100.00p | 93.80p | 98.00p | 24477 |
12/02/2019 | 101.00p | 101.00p | 98.20p | 100.00p | 101 |
11/02/2019 | 101.00p | 101.00p | 97.00p | 101.00p | 1500 |
08/02/2019 | 101.00p | 101.00p | 97.00p | 101.00p | 11105 |
07/02/2019 | 101.00p | 101.00p | 97.00p | 101.00p | 1329 |
06/02/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 8483 |
05/02/2019 | 102.50p | 102.50p | 97.10p | 101.00p | 15363 |
04/02/2019 | 105.00p | 105.00p | 100.80p | 102.50p | 1104 |
01/02/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
31/01/2019 | 105.00p | 105.00p | 100.28p | 105.00p | 312 |
30/01/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
29/01/2019 | 106.50p | 106.50p | 105.00p | 105.00p | 103 |
28/01/2019 | 106.50p | 107.00p | 105.17p | 106.50p | 1173 |
25/01/2019 | 106.50p | 106.50p | 105.87p | 106.50p | 1000 |
24/01/2019 | 106.50p | 108.00p | 103.10p | 106.50p | 5068 |
23/01/2019 | 107.50p | 108.00p | 103.10p | 106.50p | 861 |
22/01/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/01/2019 | 107.50p | 107.50p | 103.10p | 107.50p | 5250 |
18/01/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 5 |
17/01/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 675 |
16/01/2019 | 107.50p | 107.50p | 103.00p | 107.50p | 66 |
15/01/2019 | 107.50p | 107.50p | 104.00p | 107.50p | 1475 |
14/01/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
11/01/2019 | 107.50p | 107.50p | 103.10p | 107.50p | 528 |
10/01/2019 | 107.50p | 107.50p | 103.00p | 107.50p | 1826 |
09/01/2019 | 101.00p | 109.88p | 101.00p | 107.50p | 12033 |
08/01/2019 | 99.00p | 100.00p | 99.00p | 99.00p | 1015 |
07/01/2019 | 98.50p | 100.00p | 98.00p | 99.00p | 7155 |
04/01/2019 | 98.50p | 98.95p | 98.50p | 98.50p | 4000 |
03/01/2019 | 93.50p | 100.00p | 93.50p | 98.50p | 10047 |
02/01/2019 | 93.50p | 100.00p | 93.50p | 93.50p | 5717 |
31/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
28/12/2018 | 93.50p | 95.53p | 93.50p | 93.50p | 984 |
27/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
24/12/2018 | 93.50p | 94.95p | 93.50p | 93.50p | 1097 |
21/12/2018 | 93.50p | 94.69p | 90.70p | 93.50p | 4513 |
20/12/2018 | 93.50p | 94.95p | 90.70p | 93.50p | 3505 |
19/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
18/12/2018 | 92.50p | 97.00p | 92.50p | 93.50p | 1247 |
17/12/2018 | 92.50p | 92.94p | 92.50p | 92.50p | 359 |
14/12/2018 | 92.50p | 93.00p | 90.00p | 92.50p | 10845 |
13/12/2018 | 92.50p | 94.45p | 90.00p | 92.50p | 4979 |
12/12/2018 | 95.00p | 95.00p | 92.50p | 92.50p | 435 |
11/12/2018 | 95.50p | 96.78p | 95.00p | 95.00p | 1020 |
10/12/2018 | 95.50p | 96.55p | 95.50p | 95.50p | 1839 |
07/12/2018 | 104.00p | 104.00p | 93.00p | 95.50p | 10392 |
06/12/2018 | 104.00p | 107.40p | 100.00p | 103.50p | 9045 |
05/12/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
04/12/2018 | 104.00p | 104.00p | 100.40p | 104.00p | 129 |
03/12/2018 | 104.00p | 106.80p | 104.00p | 104.00p | 214 |
30/11/2018 | 104.00p | 104.00p | 100.00p | 104.00p | 93 |
29/11/2018 | 104.00p | 107.00p | 104.00p | 104.00p | 498 |
28/11/2018 | 106.50p | 106.80p | 100.00p | 104.00p | 1112 |
27/11/2018 | 106.50p | 107.00p | 106.50p | 106.50p | 1861 |
26/11/2018 | 106.50p | 107.00p | 106.50p | 106.50p | 75 |
23/11/2018 | 106.50p | 106.50p | 105.45p | 106.50p | 3217 |
22/11/2018 | 106.50p | 107.37p | 105.45p | 106.50p | 4418 |
21/11/2018 | 105.50p | 106.77p | 105.20p | 106.50p | 9171 |
20/11/2018 | 104.50p | 106.74p | 102.00p | 105.50p | 10956 |
19/11/2018 | 104.50p | 107.00p | 104.50p | 104.50p | 2932 |
16/11/2018 | 92.50p | 107.59p | 92.50p | 104.50p | 31133 |
*Close Price adjusted for both dividends and splits