Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 165.00p | 169.00p | 165.00p | 169.00p | 4364 |
09/08/2019 | 169.00p | 170.40p | 168.00p | 168.00p | 14426 |
08/08/2019 | 166.80p | 171.17p | 165.50p | 170.80p | 573881 |
07/08/2019 | 170.20p | 170.92p | 165.60p | 165.60p | 27073 |
06/08/2019 | 170.20p | 172.20p | 170.00p | 172.00p | 7382 |
05/08/2019 | 171.20p | 172.60p | 170.00p | 171.20p | 3491 |
02/08/2019 | 173.60p | 179.00p | 171.66p | 173.60p | 763849 |
01/08/2019 | 174.00p | 179.00p | 168.39p | 173.00p | 163366 |
31/07/2019 | 177.20p | 177.20p | 165.00p | 170.20p | 237407 |
30/07/2019 | 169.60p | 172.44p | 166.80p | 169.00p | 104845 |
29/07/2019 | 169.00p | 172.60p | 169.00p | 169.00p | 29592 |
26/07/2019 | 170.40p | 174.00p | 167.20p | 170.80p | 13761 |
25/07/2019 | 171.20p | 172.80p | 169.20p | 170.00p | 80779 |
24/07/2019 | 174.40p | 174.40p | 170.00p | 170.00p | 139673 |
23/07/2019 | 172.40p | 175.60p | 171.20p | 172.00p | 2790 |
22/07/2019 | 170.40p | 175.00p | 170.40p | 172.00p | 51581 |
19/07/2019 | 170.00p | 177.20p | 170.00p | 172.00p | 43607 |
18/07/2019 | 175.00p | 175.00p | 171.40p | 173.20p | 7429 |
17/07/2019 | 174.60p | 180.00p | 170.00p | 170.00p | 76680 |
16/07/2019 | 174.00p | 179.20p | 173.00p | 174.00p | 13684 |
15/07/2019 | 172.60p | 179.45p | 170.40p | 174.60p | 19940 |
12/07/2019 | 170.20p | 174.86p | 169.00p | 172.80p | 522569 |
11/07/2019 | 174.80p | 175.71p | 168.80p | 171.00p | 2469550 |
10/07/2019 | 178.00p | 178.00p | 173.00p | 173.00p | 45593 |
09/07/2019 | 176.20p | 176.60p | 173.80p | 174.00p | 18007 |
08/07/2019 | 179.20p | 180.00p | 175.00p | 176.00p | 175962 |
05/07/2019 | 176.80p | 180.00p | 176.00p | 180.00p | 19089 |
04/07/2019 | 177.80p | 180.00p | 177.80p | 180.00p | 17194 |
03/07/2019 | 178.20p | 182.00p | 178.00p | 180.00p | 11058 |
02/07/2019 | 180.00p | 180.00p | 176.20p | 177.80p | 43846 |
01/07/2019 | 179.00p | 179.60p | 176.00p | 177.80p | 233206 |
28/06/2019 | 183.00p | 184.86p | 178.00p | 178.00p | 185936 |
27/06/2019 | 185.00p | 190.00p | 180.40p | 180.40p | 501220 |
26/06/2019 | 188.00p | 195.00p | 188.00p | 192.60p | 22693 |
25/06/2019 | 186.20p | 195.28p | 186.00p | 186.00p | 23067 |
24/06/2019 | 190.00p | 193.80p | 186.00p | 187.20p | 48615 |
21/06/2019 | 186.00p | 193.40p | 185.44p | 187.00p | 611614 |
20/06/2019 | 188.00p | 191.00p | 185.20p | 186.40p | 74645 |
19/06/2019 | 192.00p | 195.40p | 185.00p | 188.00p | 96628 |
18/06/2019 | 195.20p | 204.00p | 193.20p | 196.80p | 27105 |
17/06/2019 | 205.00p | 205.00p | 195.00p | 195.00p | 37000 |
14/06/2019 | 202.50p | 202.50p | 197.00p | 197.80p | 20874 |
13/06/2019 | 198.80p | 199.80p | 195.00p | 195.00p | 11157 |
12/06/2019 | 199.80p | 200.00p | 195.00p | 195.00p | 25634 |
11/06/2019 | 196.96p | 197.40p | 196.96p | 197.40p | 225 |
10/06/2019 | 197.40p | 200.00p | 195.40p | 200.00p | 32570 |
07/06/2019 | 199.80p | 200.00p | 195.77p | 198.20p | 29530 |
06/06/2019 | 205.00p | 205.50p | 196.40p | 200.00p | 52474 |
05/06/2019 | 197.40p | 201.00p | 193.52p | 200.00p | 60203 |
04/06/2019 | 205.50p | 205.50p | 198.00p | 200.00p | 827247 |
03/06/2019 | 210.00p | 210.00p | 207.00p | 207.00p | 10813 |
31/05/2019 | 212.00p | 212.00p | 207.50p | 209.50p | 25026 |
30/05/2019 | 212.50p | 214.50p | 209.70p | 211.50p | 49431 |
29/05/2019 | 211.00p | 214.00p | 211.00p | 211.00p | 63648 |
28/05/2019 | 221.00p | 221.00p | 207.50p | 207.50p | 31416 |
24/05/2019 | 217.00p | 222.00p | 215.58p | 220.50p | 12934 |
23/05/2019 | 220.50p | 225.00p | 210.17p | 216.00p | 77507 |
22/05/2019 | 230.00p | 230.00p | 220.00p | 220.00p | 596553 |
21/05/2019 | 236.00p | 236.00p | 230.00p | 232.00p | 44313 |
20/05/2019 | 231.50p | 236.00p | 230.50p | 236.00p | 18057 |
17/05/2019 | 236.00p | 236.00p | 232.00p | 235.00p | 30949 |
16/05/2019 | 232.50p | 236.00p | 230.00p | 230.00p | 1087741 |
15/05/2019 | 235.00p | 238.94p | 232.00p | 235.00p | 7408 |
14/05/2019 | 235.50p | 240.00p | 235.00p | 240.00p | 22015 |
13/05/2019 | 235.00p | 239.91p | 235.00p | 235.00p | 24818 |
10/05/2019 | 235.00p | 235.50p | 232.00p | 234.50p | 41824 |
09/05/2019 | 237.00p | 241.00p | 233.50p | 233.50p | 82430 |
08/05/2019 | 241.00p | 244.00p | 238.00p | 244.00p | 57877 |
07/05/2019 | 242.50p | 245.46p | 236.50p | 237.00p | 23216 |
03/05/2019 | 251.00p | 253.98p | 242.00p | 243.50p | 907606 |
02/05/2019 | 251.50p | 252.41p | 242.00p | 250.00p | 42670 |
01/05/2019 | 248.50p | 251.50p | 244.00p | 245.00p | 73436 |
30/04/2019 | 232.00p | 247.50p | 232.00p | 247.50p | 56517 |
29/04/2019 | 236.50p | 237.00p | 230.50p | 230.50p | 8489 |
26/04/2019 | 232.00p | 238.50p | 230.00p | 234.00p | 27050 |
25/04/2019 | 240.00p | 240.00p | 232.84p | 240.00p | 19380 |
24/04/2019 | 235.00p | 245.00p | 230.19p | 240.00p | 52392 |
23/04/2019 | 221.50p | 233.50p | 221.50p | 230.00p | 73093 |
18/04/2019 | 229.00p | 234.00p | 225.00p | 225.00p | 31102 |
17/04/2019 | 221.00p | 230.00p | 220.00p | 226.50p | 26056 |
16/04/2019 | 220.00p | 225.00p | 219.00p | 223.00p | 96544 |
15/04/2019 | 224.00p | 224.00p | 218.00p | 220.50p | 9187 |
12/04/2019 | 219.00p | 223.50p | 214.00p | 221.00p | 92811 |
11/04/2019 | 220.00p | 220.00p | 211.54p | 215.50p | 133583 |
10/04/2019 | 212.00p | 223.50p | 207.83p | 210.00p | 86769 |
09/04/2019 | 215.50p | 220.50p | 209.98p | 220.50p | 123596 |
08/04/2019 | 209.50p | 214.80p | 208.00p | 214.50p | 56772 |
05/04/2019 | 202.00p | 209.00p | 192.20p | 209.00p | 253473 |
04/04/2019 | 191.40p | 199.40p | 190.00p | 198.00p | 345625 |
03/04/2019 | 189.40p | 202.00p | 186.60p | 195.00p | 175307 |
02/04/2019 | 192.80p | 194.80p | 186.80p | 187.00p | 727228 |
01/04/2019 | 188.80p | 188.80p | 182.60p | 182.60p | 17874 |
29/03/2019 | 192.00p | 192.80p | 181.40p | 185.00p | 77775 |
28/03/2019 | 189.00p | 194.00p | 187.53p | 190.00p | 29750 |
27/03/2019 | 180.80p | 188.40p | 180.80p | 180.80p | 23661 |
26/03/2019 | 180.80p | 188.80p | 180.80p | 180.80p | 31319 |
25/03/2019 | 185.00p | 186.80p | 182.00p | 184.80p | 22779 |
22/03/2019 | 193.60p | 195.00p | 187.80p | 189.40p | 53463 |
21/03/2019 | 195.00p | 195.00p | 187.20p | 189.40p | 52915 |
20/03/2019 | 194.20p | 199.00p | 190.00p | 190.00p | 28226 |
19/03/2019 | 192.00p | 200.50p | 191.60p | 193.00p | 14790 |
18/03/2019 | 195.20p | 204.00p | 195.20p | 204.00p | 14040 |
15/03/2019 | 195.80p | 205.00p | 195.17p | 202.00p | 12308 |
14/03/2019 | 186.60p | 200.00p | 186.60p | 189.60p | 22913 |
13/03/2019 | 187.00p | 194.60p | 186.00p | 186.00p | 65109 |
12/03/2019 | 196.60p | 196.60p | 185.03p | 185.40p | 42844 |
11/03/2019 | 196.60p | 198.82p | 192.20p | 195.00p | 31859 |
08/03/2019 | 196.00p | 198.26p | 191.40p | 191.40p | 15330 |
07/03/2019 | 210.00p | 210.00p | 194.20p | 198.00p | 198419 |
06/03/2019 | 197.20p | 208.50p | 197.20p | 202.00p | 96808 |
05/03/2019 | 196.20p | 207.00p | 196.20p | 201.50p | 50139 |
04/03/2019 | 202.00p | 207.44p | 199.60p | 202.00p | 84375 |
01/03/2019 | 200.50p | 200.50p | 195.20p | 197.00p | 45270 |
28/02/2019 | 195.00p | 199.40p | 192.00p | 198.00p | 71835 |
27/02/2019 | 193.60p | 197.18p | 188.58p | 193.00p | 29524 |
26/02/2019 | 193.00p | 197.00p | 192.00p | 195.00p | 206296 |
25/02/2019 | 199.00p | 201.03p | 197.26p | 198.20p | 58455 |
22/02/2019 | 196.40p | 199.00p | 195.46p | 197.60p | 13843 |
21/02/2019 | 205.00p | 205.00p | 192.68p | 196.00p | 284262 |
20/02/2019 | 190.80p | 199.80p | 190.80p | 196.40p | 280075 |
19/02/2019 | 191.20p | 196.67p | 191.20p | 195.00p | 146007 |
18/02/2019 | 190.80p | 203.00p | 190.80p | 193.00p | 13680 |
15/02/2019 | 195.40p | 198.60p | 193.09p | 194.80p | 11164 |
14/02/2019 | 197.80p | 204.00p | 197.00p | 197.00p | 26306 |
13/02/2019 | 204.00p | 204.00p | 195.20p | 203.50p | 13737 |
12/02/2019 | 204.00p | 204.00p | 199.97p | 200.00p | 70751 |
11/02/2019 | 200.00p | 202.71p | 195.60p | 199.00p | 140152 |
08/02/2019 | 202.00p | 202.00p | 194.40p | 196.80p | 220743 |
07/02/2019 | 202.00p | 205.00p | 195.00p | 196.00p | 64642 |
06/02/2019 | 200.00p | 207.00p | 197.20p | 197.20p | 32794 |
05/02/2019 | 213.00p | 213.00p | 200.00p | 203.00p | 87320 |
04/02/2019 | 200.00p | 208.00p | 200.00p | 203.00p | 4421 |
01/02/2019 | 208.00p | 208.00p | 204.24p | 207.50p | 46296 |
31/01/2019 | 197.20p | 210.00p | 197.20p | 206.00p | 114333 |
30/01/2019 | 197.60p | 205.00p | 197.60p | 204.00p | 56959 |
29/01/2019 | 210.00p | 212.00p | 201.50p | 203.00p | 60114 |
28/01/2019 | 204.50p | 214.50p | 200.00p | 205.00p | 300319 |
25/01/2019 | 212.00p | 214.00p | 208.50p | 212.00p | 23340 |
24/01/2019 | 212.50p | 214.50p | 204.69p | 212.00p | 247325 |
23/01/2019 | 200.00p | 212.50p | 200.00p | 212.50p | 33445 |
22/01/2019 | 217.00p | 217.08p | 205.21p | 208.00p | 83967 |
21/01/2019 | 205.00p | 217.00p | 205.00p | 215.00p | 53809 |
18/01/2019 | 200.00p | 218.24p | 200.00p | 210.00p | 248259 |
17/01/2019 | 206.50p | 210.50p | 204.00p | 204.00p | 278881 |
16/01/2019 | 198.00p | 204.50p | 198.00p | 200.50p | 474298 |
15/01/2019 | 198.00p | 209.00p | 198.00p | 202.00p | 16446 |
14/01/2019 | 200.00p | 205.50p | 198.00p | 199.00p | 10066 |
11/01/2019 | 194.40p | 204.50p | 194.40p | 204.50p | 26736 |
10/01/2019 | 205.00p | 205.00p | 197.40p | 198.00p | 366618 |
09/01/2019 | 191.00p | 201.00p | 191.00p | 201.00p | 1149817 |
08/01/2019 | 186.00p | 196.60p | 186.00p | 195.20p | 162355 |
07/01/2019 | 187.40p | 194.83p | 187.40p | 191.00p | 27274 |
04/01/2019 | 201.00p | 201.00p | 189.20p | 191.00p | 59460 |
03/01/2019 | 190.00p | 200.00p | 190.00p | 200.00p | 173925 |
02/01/2019 | 190.00p | 200.00p | 190.00p | 193.20p | 377404 |
31/12/2018 | 202.00p | 203.05p | 193.00p | 201.50p | 56474 |
28/12/2018 | 191.20p | 201.50p | 191.20p | 201.50p | 13439 |
27/12/2018 | 195.00p | 203.50p | 188.80p | 197.80p | 42445 |
24/12/2018 | 187.00p | 196.00p | 187.00p | 196.00p | 14120 |
21/12/2018 | 181.20p | 196.20p | 181.20p | 196.20p | 581451 |
20/12/2018 | 187.40p | 188.00p | 182.80p | 185.20p | 91904 |
19/12/2018 | 187.20p | 188.80p | 177.00p | 183.40p | 203338 |
18/12/2018 | 188.00p | 191.80p | 186.40p | 188.00p | 29980 |
17/12/2018 | 188.00p | 195.00p | 188.00p | 189.40p | 265092 |
14/12/2018 | 188.00p | 197.00p | 188.00p | 197.00p | 37985 |
13/12/2018 | 188.00p | 198.20p | 188.00p | 198.20p | 52328 |
12/12/2018 | 185.00p | 191.60p | 185.00p | 188.00p | 59410 |
11/12/2018 | 188.40p | 189.40p | 185.00p | 185.00p | 77588 |
10/12/2018 | 191.20p | 194.40p | 188.00p | 190.00p | 76770 |
07/12/2018 | 200.00p | 205.00p | 192.00p | 197.00p | 32416 |
06/12/2018 | 190.00p | 202.00p | 190.00p | 198.40p | 74279 |
05/12/2018 | 204.00p | 204.00p | 198.00p | 198.80p | 28412 |
04/12/2018 | 207.00p | 207.00p | 199.00p | 200.00p | 117569 |
03/12/2018 | 203.50p | 209.81p | 199.96p | 205.50p | 518439 |
30/11/2018 | 185.00p | 204.50p | 185.00p | 203.50p | 2200881 |
29/11/2018 | 185.00p | 193.20p | 179.00p | 188.00p | 1326224 |
28/11/2018 | 175.00p | 184.60p | 175.00p | 181.00p | 433535 |
27/11/2018 | 187.80p | 187.80p | 175.40p | 175.40p | 790061 |
26/11/2018 | 181.20p | 187.20p | 181.20p | 185.20p | 273203 |
23/11/2018 | 175.20p | 191.60p | 168.60p | 184.40p | 239595 |
22/11/2018 | 174.40p | 175.00p | 169.40p | 174.00p | 71386 |
21/11/2018 | 166.00p | 175.00p | 166.00p | 173.80p | 322228 |
20/11/2018 | 172.60p | 178.98p | 164.00p | 169.60p | 801895 |
19/11/2018 | 180.00p | 180.00p | 175.00p | 175.80p | 118052 |
16/11/2018 | 178.00p | 179.80p | 177.00p | 178.00p | 506820 |
15/11/2018 | 177.00p | 180.82p | 175.60p | 178.40p | 280079 |
14/11/2018 | 185.00p | 185.20p | 172.80p | 178.00p | 330330 |
13/11/2018 | 187.00p | 192.20p | 185.00p | 185.00p | 807698 |
12/11/2018 | 194.00p | 195.89p | 185.20p | 185.20p | 122233 |
09/11/2018 | 192.00p | 199.40p | 192.00p | 194.00p | 35762 |
08/11/2018 | 204.00p | 204.00p | 193.00p | 193.60p | 91183 |
07/11/2018 | 204.50p | 204.50p | 191.20p | 191.20p | 62471 |
06/11/2018 | 200.00p | 201.00p | 194.00p | 194.00p | 31992 |
05/11/2018 | 208.50p | 208.50p | 195.00p | 195.00p | 16316 |
02/11/2018 | 203.00p | 209.76p | 199.60p | 203.00p | 125435 |
01/11/2018 | 194.20p | 203.00p | 194.20p | 199.40p | 196621 |
31/10/2018 | 195.00p | 197.20p | 191.80p | 196.80p | 103651 |
30/10/2018 | 197.00p | 200.00p | 189.34p | 190.40p | 67479 |
29/10/2018 | 197.20p | 202.50p | 196.00p | 196.00p | 21930 |
26/10/2018 | 198.00p | 203.00p | 196.00p | 196.00p | 227197 |
*Close Price adjusted for both dividends and splits