Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 168.80p | 169.80p | 166.00p | 168.80p | 171032 |
21/08/2019 | 167.20p | 170.00p | 166.00p | 169.80p | 84960 |
20/08/2019 | 170.60p | 173.84p | 167.20p | 167.40p | 79662 |
19/08/2019 | 172.00p | 174.16p | 168.60p | 169.00p | 514492 |
16/08/2019 | 169.20p | 174.00p | 169.00p | 169.00p | 53779 |
15/08/2019 | 173.00p | 175.98p | 170.20p | 172.00p | 94262 |
14/08/2019 | 174.60p | 176.10p | 173.00p | 173.40p | 479295 |
13/08/2019 | 173.00p | 177.00p | 169.00p | 176.00p | 159201 |
12/08/2019 | 172.00p | 173.72p | 169.28p | 173.20p | 114280 |
09/08/2019 | 162.40p | 172.40p | 162.40p | 171.80p | 312516 |
08/08/2019 | 164.00p | 166.40p | 163.80p | 166.40p | 430281 |
07/08/2019 | 165.20p | 166.80p | 164.00p | 164.00p | 157111 |
06/08/2019 | 165.40p | 169.72p | 165.40p | 166.00p | 249820 |
05/08/2019 | 169.00p | 171.94p | 166.00p | 166.00p | 141051 |
02/08/2019 | 174.60p | 175.21p | 169.40p | 170.00p | 244061 |
01/08/2019 | 169.80p | 176.00p | 169.80p | 174.80p | 67123 |
31/07/2019 | 167.00p | 174.00p | 167.00p | 172.80p | 87045 |
30/07/2019 | 167.40p | 172.00p | 166.20p | 167.00p | 169457 |
29/07/2019 | 165.00p | 172.00p | 165.00p | 167.20p | 97980 |
26/07/2019 | 168.80p | 170.60p | 166.00p | 169.60p | 106314 |
25/07/2019 | 167.40p | 172.60p | 166.40p | 167.60p | 129079 |
24/07/2019 | 171.80p | 171.80p | 169.00p | 170.80p | 128589 |
23/07/2019 | 169.40p | 172.00p | 165.20p | 169.40p | 102674 |
22/07/2019 | 167.20p | 169.22p | 165.00p | 166.40p | 108765 |
19/07/2019 | 167.40p | 170.00p | 163.00p | 167.60p | 235927 |
18/07/2019 | 166.20p | 169.60p | 166.20p | 167.00p | 241063 |
17/07/2019 | 165.60p | 169.00p | 165.20p | 168.20p | 137863 |
16/07/2019 | 165.00p | 168.20p | 164.28p | 165.60p | 215560 |
15/07/2019 | 167.80p | 169.40p | 164.00p | 165.20p | 89212 |
12/07/2019 | 166.40p | 168.80p | 166.40p | 168.20p | 147791 |
11/07/2019 | 167.80p | 170.00p | 165.00p | 168.60p | 106452 |
10/07/2019 | 167.00p | 169.00p | 164.20p | 168.00p | 162872 |
09/07/2019 | 167.80p | 170.60p | 165.20p | 168.40p | 68326 |
08/07/2019 | 164.80p | 171.42p | 162.02p | 168.20p | 182806 |
05/07/2019 | 163.00p | 168.00p | 163.00p | 165.60p | 162108 |
04/07/2019 | 164.80p | 164.80p | 160.40p | 164.00p | 186569 |
03/07/2019 | 159.80p | 164.60p | 159.20p | 161.00p | 218900 |
02/07/2019 | 153.80p | 161.00p | 153.80p | 158.00p | 377808 |
01/07/2019 | 150.60p | 151.93p | 148.00p | 149.40p | 158673 |
28/06/2019 | 149.80p | 153.51p | 148.49p | 149.00p | 353873 |
27/06/2019 | 150.00p | 152.40p | 148.60p | 151.00p | 95059 |
26/06/2019 | 150.20p | 153.20p | 149.40p | 149.40p | 122325 |
25/06/2019 | 150.00p | 153.96p | 149.00p | 152.00p | 169385 |
24/06/2019 | 158.20p | 158.20p | 150.00p | 151.00p | 138562 |
21/06/2019 | 155.40p | 160.80p | 153.80p | 153.80p | 1040077 |
20/06/2019 | 158.20p | 160.04p | 155.00p | 155.00p | 497392 |
19/06/2019 | 157.00p | 161.00p | 157.00p | 159.20p | 382555 |
18/06/2019 | 162.00p | 163.82p | 157.20p | 158.00p | 293486 |
17/06/2019 | 168.00p | 170.00p | 162.00p | 162.60p | 1510042 |
14/06/2019 | 162.20p | 169.40p | 162.20p | 168.40p | 422965 |
13/06/2019 | 160.20p | 165.75p | 160.00p | 164.60p | 496609 |
12/06/2019 | 163.60p | 163.60p | 160.00p | 162.60p | 307321 |
11/06/2019 | 161.20p | 163.60p | 158.60p | 161.40p | 201871 |
10/06/2019 | 159.40p | 162.00p | 158.60p | 161.20p | 231067 |
07/06/2019 | 157.80p | 159.48p | 155.53p | 158.60p | 145128 |
06/06/2019 | 155.60p | 159.80p | 152.62p | 156.60p | 119699 |
05/06/2019 | 156.00p | 158.60p | 154.04p | 155.40p | 120050 |
04/06/2019 | 160.60p | 161.64p | 155.48p | 156.40p | 445124 |
03/06/2019 | 159.00p | 160.80p | 158.00p | 160.00p | 206977 |
31/05/2019 | 161.20p | 161.20p | 159.20p | 160.00p | 204902 |
30/05/2019 | 160.00p | 160.50p | 157.60p | 160.40p | 93328 |
29/05/2019 | 154.40p | 160.00p | 153.50p | 160.00p | 250322 |
28/05/2019 | 152.40p | 155.00p | 150.00p | 154.00p | 226814 |
24/05/2019 | 155.00p | 155.00p | 151.00p | 153.60p | 131702 |
23/05/2019 | 153.20p | 155.00p | 150.80p | 155.00p | 75250 |
22/05/2019 | 151.20p | 154.56p | 150.60p | 151.20p | 114346 |
21/05/2019 | 152.20p | 155.00p | 148.08p | 152.60p | 289869 |
20/05/2019 | 151.00p | 152.00p | 149.00p | 152.00p | 240839 |
17/05/2019 | 149.80p | 150.40p | 147.10p | 150.00p | 2517454 |
16/05/2019 | 150.20p | 150.20p | 147.00p | 147.00p | 410870 |
15/05/2019 | 150.00p | 150.00p | 147.40p | 149.00p | 254966 |
14/05/2019 | 150.00p | 151.50p | 147.40p | 149.80p | 156737 |
13/05/2019 | 148.20p | 150.60p | 147.90p | 148.60p | 315270 |
10/05/2019 | 149.60p | 150.20p | 147.20p | 148.00p | 135195 |
09/05/2019 | 151.80p | 153.92p | 147.60p | 149.80p | 68828 |
08/05/2019 | 150.80p | 152.56p | 149.00p | 149.00p | 96273 |
07/05/2019 | 153.00p | 154.40p | 149.00p | 149.00p | 137611 |
03/05/2019 | 154.00p | 154.00p | 150.00p | 150.60p | 90152 |
02/05/2019 | 153.60p | 153.60p | 149.00p | 152.40p | 181936 |
01/05/2019 | 149.20p | 155.60p | 149.20p | 151.00p | 240045 |
30/04/2019 | 150.00p | 154.85p | 149.80p | 152.00p | 232828 |
29/04/2019 | 155.00p | 155.00p | 150.40p | 153.00p | 876979 |
26/04/2019 | 150.00p | 155.00p | 147.93p | 153.00p | 592324 |
25/04/2019 | 149.80p | 150.00p | 147.63p | 150.00p | 73851 |
24/04/2019 | 150.00p | 150.00p | 147.40p | 148.20p | 234777 |
23/04/2019 | 146.60p | 149.00p | 144.40p | 146.40p | 209792 |
18/04/2019 | 147.20p | 148.60p | 144.00p | 146.60p | 54041 |
17/04/2019 | 147.80p | 150.00p | 144.00p | 144.00p | 2206695 |
16/04/2019 | 137.60p | 147.80p | 137.60p | 145.00p | 390315 |
15/04/2019 | 135.00p | 141.40p | 135.00p | 139.80p | 107715 |
12/04/2019 | 138.00p | 141.40p | 135.00p | 135.00p | 307026 |
11/04/2019 | 137.40p | 140.60p | 135.00p | 135.00p | 66233 |
10/04/2019 | 143.00p | 143.00p | 137.00p | 137.00p | 145435 |
09/04/2019 | 136.00p | 143.00p | 136.00p | 139.60p | 105831 |
08/04/2019 | 136.60p | 141.80p | 136.00p | 136.00p | 124755 |
05/04/2019 | 141.80p | 141.97p | 136.00p | 136.00p | 156165 |
04/04/2019 | 137.40p | 141.80p | 136.00p | 136.00p | 162282 |
03/04/2019 | 136.80p | 139.99p | 136.20p | 138.40p | 106658 |
02/04/2019 | 141.00p | 141.59p | 136.00p | 139.00p | 244911 |
01/04/2019 | 138.80p | 144.00p | 137.25p | 140.60p | 304404 |
29/03/2019 | 139.80p | 139.80p | 136.00p | 139.00p | 364071 |
28/03/2019 | 139.40p | 140.00p | 137.00p | 138.20p | 296351 |
27/03/2019 | 139.40p | 139.80p | 136.20p | 137.00p | 158083 |
26/03/2019 | 139.60p | 139.80p | 136.00p | 136.00p | 75939 |
25/03/2019 | 134.40p | 138.52p | 134.40p | 136.20p | 269331 |
22/03/2019 | 138.60p | 139.00p | 134.82p | 137.20p | 124799 |
21/03/2019 | 134.80p | 139.00p | 134.80p | 137.00p | 66801 |
20/03/2019 | 139.80p | 139.80p | 135.60p | 137.00p | 272672 |
19/03/2019 | 131.80p | 140.00p | 131.25p | 137.00p | 286035 |
18/03/2019 | 136.40p | 136.60p | 132.00p | 133.80p | 117948 |
15/03/2019 | 138.00p | 138.00p | 132.40p | 132.40p | 124670 |
14/03/2019 | 132.80p | 137.00p | 132.00p | 132.00p | 78416 |
13/03/2019 | 131.40p | 136.80p | 130.10p | 134.80p | 1216556 |
12/03/2019 | 133.60p | 136.90p | 131.00p | 131.60p | 164939 |
11/03/2019 | 134.80p | 137.20p | 132.45p | 135.60p | 399773 |
08/03/2019 | 133.40p | 136.20p | 132.00p | 132.00p | 157306 |
07/03/2019 | 138.00p | 138.00p | 133.20p | 136.00p | 401683 |
06/03/2019 | 134.00p | 138.00p | 130.00p | 135.00p | 194706 |
05/03/2019 | 132.20p | 132.40p | 128.00p | 129.80p | 46265 |
04/03/2019 | 128.80p | 133.20p | 128.00p | 128.00p | 183522 |
01/03/2019 | 129.80p | 130.80p | 128.20p | 130.00p | 167278 |
28/02/2019 | 128.60p | 131.06p | 127.20p | 128.00p | 309602 |
27/02/2019 | 128.40p | 131.40p | 128.00p | 128.40p | 29899 |
26/02/2019 | 128.00p | 134.00p | 128.00p | 130.00p | 126614 |
25/02/2019 | 129.80p | 131.20p | 128.20p | 130.00p | 155146 |
22/02/2019 | 130.00p | 132.60p | 128.20p | 130.60p | 95691 |
21/02/2019 | 132.20p | 133.00p | 130.80p | 131.00p | 75599 |
20/02/2019 | 129.60p | 134.00p | 128.00p | 128.00p | 347943 |
19/02/2019 | 131.40p | 133.60p | 129.00p | 132.20p | 153405 |
18/02/2019 | 128.00p | 133.00p | 128.00p | 132.00p | 189382 |
15/02/2019 | 129.20p | 133.00p | 129.00p | 131.00p | 727776 |
14/02/2019 | 130.80p | 133.40p | 129.40p | 133.00p | 1115424 |
13/02/2019 | 131.60p | 134.60p | 131.60p | 132.00p | 316157 |
12/02/2019 | 133.60p | 134.60p | 130.80p | 132.60p | 162814 |
11/02/2019 | 129.40p | 133.00p | 129.40p | 132.20p | 104983 |
08/02/2019 | 128.00p | 132.80p | 128.00p | 130.60p | 1203427 |
07/02/2019 | 130.60p | 132.80p | 130.60p | 131.20p | 84215 |
06/02/2019 | 130.20p | 134.00p | 130.20p | 134.00p | 50924 |
05/02/2019 | 134.00p | 134.00p | 129.40p | 133.40p | 148701 |
04/02/2019 | 129.20p | 132.03p | 128.00p | 130.00p | 248216 |
01/02/2019 | 129.80p | 133.40p | 129.80p | 130.00p | 996423 |
31/01/2019 | 130.00p | 133.60p | 130.00p | 132.20p | 829318 |
30/01/2019 | 131.40p | 133.40p | 130.20p | 131.20p | 296653 |
29/01/2019 | 128.00p | 134.00p | 128.00p | 133.20p | 798891 |
28/01/2019 | 129.20p | 131.00p | 127.00p | 130.00p | 459402 |
25/01/2019 | 131.00p | 132.28p | 129.60p | 131.00p | 215234 |
24/01/2019 | 133.40p | 133.40p | 131.00p | 132.40p | 28828 |
23/01/2019 | 132.00p | 132.71p | 128.60p | 131.20p | 195589 |
22/01/2019 | 132.00p | 132.00p | 130.43p | 131.00p | 102415 |
21/01/2019 | 126.60p | 132.00p | 126.60p | 131.00p | 501632 |
18/01/2019 | 125.60p | 131.40p | 125.60p | 130.80p | 190690 |
17/01/2019 | 131.80p | 131.80p | 128.00p | 129.00p | 14326 |
16/01/2019 | 124.20p | 132.00p | 124.20p | 129.00p | 335992 |
15/01/2019 | 123.00p | 128.80p | 123.00p | 128.80p | 474139 |
14/01/2019 | 123.00p | 128.68p | 123.00p | 128.00p | 625804 |
11/01/2019 | 125.40p | 129.00p | 122.40p | 129.00p | 444268 |
10/01/2019 | 125.40p | 126.40p | 122.00p | 122.00p | 112152 |
09/01/2019 | 121.00p | 125.40p | 121.00p | 123.00p | 113271 |
08/01/2019 | 119.20p | 126.60p | 119.20p | 124.00p | 257935 |
07/01/2019 | 121.00p | 123.00p | 120.00p | 121.00p | 59371 |
04/01/2019 | 119.40p | 123.22p | 115.60p | 120.00p | 296281 |
03/01/2019 | 114.00p | 119.40p | 114.00p | 116.00p | 148644 |
02/01/2019 | 114.00p | 117.80p | 114.00p | 116.00p | 131022 |
31/12/2018 | 113.00p | 117.80p | 113.00p | 117.00p | 54367 |
28/12/2018 | 114.20p | 117.60p | 113.80p | 116.60p | 38655 |
27/12/2018 | 114.40p | 118.00p | 113.00p | 114.00p | 94155 |
24/12/2018 | 114.80p | 118.60p | 114.00p | 114.00p | 66761 |
21/12/2018 | 116.20p | 117.40p | 114.00p | 117.40p | 296499 |
20/12/2018 | 116.80p | 118.20p | 114.20p | 115.00p | 243136 |
19/12/2018 | 116.20p | 116.80p | 113.80p | 114.80p | 195913 |
18/12/2018 | 114.80p | 118.40p | 113.20p | 118.40p | 925199 |
17/12/2018 | 114.00p | 119.45p | 114.00p | 114.80p | 213387 |
14/12/2018 | 115.00p | 118.60p | 114.00p | 117.00p | 67448 |
13/12/2018 | 115.00p | 117.60p | 115.00p | 116.60p | 204895 |
12/12/2018 | 121.00p | 122.48p | 115.00p | 116.00p | 317553 |
11/12/2018 | 123.40p | 125.00p | 122.00p | 122.00p | 256137 |
10/12/2018 | 123.60p | 127.02p | 123.20p | 124.00p | 373237 |
07/12/2018 | 123.00p | 127.22p | 121.99p | 125.00p | 231524 |
06/12/2018 | 124.00p | 128.40p | 123.00p | 126.20p | 278009 |
05/12/2018 | 120.00p | 128.60p | 120.00p | 126.80p | 143603 |
04/12/2018 | 124.00p | 124.80p | 121.60p | 124.00p | 511097 |
03/12/2018 | 117.00p | 123.80p | 117.00p | 123.40p | 85866 |
30/11/2018 | 115.00p | 121.40p | 115.00p | 120.00p | 291702 |
29/11/2018 | 114.80p | 119.00p | 112.00p | 118.00p | 831525 |
28/11/2018 | 120.00p | 120.00p | 112.00p | 113.60p | 203455 |
27/11/2018 | 116.00p | 120.60p | 116.00p | 116.20p | 239496 |
26/11/2018 | 120.00p | 122.00p | 116.00p | 116.00p | 140966 |
23/11/2018 | 123.60p | 123.60p | 120.00p | 120.00p | 105940 |
22/11/2018 | 123.80p | 123.80p | 120.00p | 121.00p | 174987 |
21/11/2018 | 124.00p | 124.00p | 120.00p | 123.00p | 171079 |
20/11/2018 | 126.00p | 129.71p | 124.00p | 124.00p | 364896 |
19/11/2018 | 126.20p | 129.80p | 126.20p | 127.00p | 94243 |
16/11/2018 | 125.60p | 129.80p | 125.60p | 127.00p | 86929 |
15/11/2018 | 128.00p | 129.80p | 126.40p | 127.00p | 112131 |
14/11/2018 | 125.60p | 129.20p | 125.60p | 127.80p | 46804 |
13/11/2018 | 125.00p | 128.20p | 125.00p | 127.00p | 58549 |
12/11/2018 | 127.00p | 128.82p | 125.00p | 126.40p | 93908 |
09/11/2018 | 126.00p | 129.80p | 124.80p | 127.00p | 201243 |
08/11/2018 | 126.20p | 127.60p | 124.40p | 127.00p | 94308 |
07/11/2018 | 120.80p | 128.60p | 116.40p | 126.00p | 264283 |
*Close Price adjusted for both dividends and splits