Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 219.00p | 220.00p | 213.82p | 217.00p | 28748 |
05/08/2019 | 212.00p | 220.00p | 212.00p | 220.00p | 43095 |
02/08/2019 | 215.00p | 217.00p | 212.78p | 214.00p | 29095 |
01/08/2019 | 215.00p | 218.00p | 215.00p | 218.00p | 29780 |
31/07/2019 | 219.00p | 220.00p | 215.00p | 216.00p | 45539 |
30/07/2019 | 219.00p | 220.00p | 215.00p | 216.00p | 130824 |
29/07/2019 | 219.00p | 219.00p | 210.00p | 217.00p | 24138 |
26/07/2019 | 217.00p | 220.00p | 211.06p | 217.00p | 33840 |
25/07/2019 | 219.00p | 220.00p | 210.00p | 211.00p | 25009 |
24/07/2019 | 220.00p | 220.00p | 210.00p | 212.00p | 51941 |
23/07/2019 | 215.00p | 220.00p | 212.20p | 217.00p | 106100 |
22/07/2019 | 209.00p | 215.00p | 200.00p | 212.00p | 54998 |
19/07/2019 | 207.00p | 207.00p | 201.00p | 206.00p | 55451 |
18/07/2019 | 197.50p | 205.00p | 197.00p | 202.00p | 143787 |
17/07/2019 | 196.50p | 204.00p | 196.00p | 201.00p | 47221 |
16/07/2019 | 188.00p | 201.34p | 186.54p | 196.00p | 115291 |
15/07/2019 | 194.50p | 194.50p | 186.49p | 192.00p | 778374 |
12/07/2019 | 194.50p | 194.50p | 185.00p | 188.00p | 108116 |
11/07/2019 | 183.50p | 190.00p | 181.71p | 188.00p | 167596 |
10/07/2019 | 184.00p | 187.50p | 181.50p | 184.00p | 95130 |
09/07/2019 | 180.50p | 184.00p | 180.00p | 184.00p | 40652 |
08/07/2019 | 180.00p | 183.50p | 179.00p | 180.00p | 18052 |
05/07/2019 | 179.50p | 182.75p | 177.15p | 182.50p | 39635 |
04/07/2019 | 175.00p | 179.91p | 175.00p | 179.00p | 69993 |
03/07/2019 | 180.00p | 181.33p | 176.94p | 180.00p | 82875 |
02/07/2019 | 180.00p | 182.35p | 180.00p | 180.00p | 14550 |
01/07/2019 | 180.00p | 183.50p | 180.00p | 181.00p | 30645 |
28/06/2019 | 182.00p | 182.75p | 180.00p | 180.00p | 17588 |
27/06/2019 | 179.50p | 184.00p | 178.42p | 182.00p | 124453 |
26/06/2019 | 184.00p | 184.00p | 175.00p | 177.00p | 32952 |
25/06/2019 | 182.00p | 184.00p | 180.00p | 181.00p | 48718 |
24/06/2019 | 184.00p | 184.00p | 175.50p | 180.00p | 52900 |
21/06/2019 | 181.00p | 182.00p | 177.06p | 179.00p | 5694 |
20/06/2019 | 182.00p | 182.00p | 177.71p | 180.00p | 21196 |
19/06/2019 | 184.00p | 184.00p | 179.78p | 181.00p | 30387 |
18/06/2019 | 179.50p | 183.50p | 174.90p | 182.50p | 14487 |
17/06/2019 | 180.00p | 183.08p | 174.00p | 179.00p | 102457 |
14/06/2019 | 177.50p | 185.50p | 177.50p | 178.50p | 36476 |
13/06/2019 | 182.00p | 183.00p | 178.67p | 180.00p | 39912 |
12/06/2019 | 184.00p | 184.36p | 179.32p | 181.50p | 42459 |
11/06/2019 | 186.50p | 186.50p | 178.80p | 186.00p | 136491 |
10/06/2019 | 187.50p | 193.50p | 183.69p | 185.00p | 83443 |
07/06/2019 | 190.00p | 190.25p | 180.00p | 182.00p | 142094 |
06/06/2019 | 191.00p | 193.63p | 185.00p | 189.00p | 37652 |
05/06/2019 | 192.50p | 194.75p | 190.30p | 194.75p | 14064 |
04/06/2019 | 193.00p | 194.00p | 187.00p | 191.00p | 98448 |
03/06/2019 | 195.00p | 197.50p | 193.00p | 196.00p | 107172 |
31/05/2019 | 196.00p | 198.00p | 193.42p | 198.00p | 82327 |
30/05/2019 | 199.00p | 199.00p | 193.06p | 198.50p | 15787 |
29/05/2019 | 198.00p | 199.50p | 193.42p | 199.00p | 16714 |
28/05/2019 | 198.00p | 200.00p | 194.62p | 195.00p | 58068 |
24/05/2019 | 198.00p | 200.00p | 196.71p | 200.00p | 120787 |
23/05/2019 | 199.00p | 199.75p | 197.59p | 199.75p | 33507 |
22/05/2019 | 206.00p | 208.00p | 200.00p | 201.00p | 65912 |
21/05/2019 | 209.00p | 210.00p | 203.00p | 205.00p | 54060 |
20/05/2019 | 205.00p | 210.00p | 203.00p | 208.00p | 64558 |
17/05/2019 | 206.00p | 208.00p | 203.00p | 206.50p | 71613 |
16/05/2019 | 208.00p | 208.00p | 204.00p | 204.00p | 43132 |
15/05/2019 | 203.00p | 210.00p | 201.12p | 208.00p | 864288 |
14/05/2019 | 199.50p | 218.00p | 198.57p | 203.00p | 272782 |
13/05/2019 | 204.00p | 204.00p | 195.50p | 202.00p | 538019 |
10/05/2019 | 195.00p | 200.00p | 192.25p | 200.00p | 150106 |
09/05/2019 | 189.50p | 197.00p | 182.94p | 197.00p | 4609647 |
08/05/2019 | 193.00p | 193.00p | 185.00p | 188.75p | 172343 |
07/05/2019 | 201.00p | 201.00p | 185.00p | 187.50p | 3488372 |
03/05/2019 | 198.00p | 198.00p | 191.00p | 192.25p | 21544 |
02/05/2019 | 196.00p | 200.00p | 193.76p | 200.00p | 142111 |
01/05/2019 | 196.50p | 197.83p | 194.72p | 196.00p | 219492 |
30/04/2019 | 196.00p | 197.50p | 194.72p | 197.50p | 36680 |
29/04/2019 | 197.50p | 204.32p | 196.50p | 197.50p | 29894 |
26/04/2019 | 197.82p | 202.93p | 196.72p | 197.50p | 18928 |
25/04/2019 | 195.00p | 199.00p | 192.52p | 198.00p | 79728 |
24/04/2019 | 198.50p | 199.00p | 195.52p | 199.00p | 20247 |
23/04/2019 | 199.00p | 203.00p | 194.50p | 203.00p | 1101073 |
18/04/2019 | 200.00p | 203.44p | 192.97p | 200.50p | 13125 |
17/04/2019 | 198.00p | 200.00p | 197.78p | 198.50p | 167731 |
16/04/2019 | 199.00p | 203.44p | 197.52p | 198.25p | 38282 |
15/04/2019 | 205.00p | 205.00p | 195.00p | 201.25p | 24358 |
12/04/2019 | 205.00p | 205.00p | 196.00p | 199.00p | 128296 |
11/04/2019 | 205.00p | 205.00p | 197.26p | 198.00p | 53385 |
10/04/2019 | 199.50p | 201.00p | 193.60p | 197.75p | 169440 |
09/04/2019 | 204.00p | 204.00p | 194.27p | 200.00p | 22240 |
08/04/2019 | 195.00p | 200.00p | 194.12p | 198.50p | 111244 |
05/04/2019 | 200.00p | 200.00p | 194.00p | 195.00p | 110666 |
04/04/2019 | 198.50p | 204.00p | 197.00p | 197.50p | 127291 |
03/04/2019 | 198.50p | 205.16p | 196.00p | 201.00p | 304803 |
02/04/2019 | 198.50p | 202.00p | 198.50p | 198.50p | 59082 |
01/04/2019 | 203.00p | 203.02p | 195.50p | 203.00p | 52414 |
29/03/2019 | 195.00p | 203.00p | 190.93p | 201.00p | 183389 |
28/03/2019 | 196.50p | 200.00p | 190.18p | 200.00p | 23949 |
27/03/2019 | 189.50p | 197.06p | 189.50p | 191.50p | 22033 |
26/03/2019 | 200.00p | 200.00p | 190.41p | 196.00p | 31256 |
25/03/2019 | 197.00p | 198.19p | 189.88p | 197.00p | 15082 |
22/03/2019 | 199.50p | 199.50p | 191.76p | 194.00p | 64866 |
21/03/2019 | 200.00p | 200.00p | 191.07p | 196.75p | 24128 |
20/03/2019 | 195.00p | 202.16p | 190.50p | 200.00p | 66368 |
19/03/2019 | 200.00p | 201.13p | 195.00p | 196.50p | 76527 |
18/03/2019 | 200.00p | 201.00p | 198.50p | 200.00p | 81965 |
15/03/2019 | 210.00p | 210.00p | 200.00p | 202.00p | 200152 |
14/03/2019 | 204.00p | 208.00p | 198.64p | 202.00p | 271853 |
13/03/2019 | 208.00p | 209.00p | 199.00p | 205.00p | 164784 |
12/03/2019 | 208.00p | 208.00p | 198.00p | 207.00p | 15781 |
11/03/2019 | 199.00p | 203.00p | 198.50p | 203.00p | 27437 |
08/03/2019 | 199.50p | 203.40p | 198.50p | 201.00p | 43112 |
07/03/2019 | 197.55p | 205.00p | 197.55p | 200.50p | 6158 |
06/03/2019 | 207.00p | 207.00p | 198.00p | 204.00p | 11932 |
05/03/2019 | 201.00p | 207.00p | 198.50p | 203.50p | 22804 |
04/03/2019 | 199.00p | 204.63p | 199.00p | 200.00p | 72843 |
01/03/2019 | 198.50p | 201.93p | 197.14p | 199.00p | 29595 |
28/02/2019 | 199.91p | 203.89p | 198.54p | 200.25p | 1633 |
27/02/2019 | 197.00p | 204.07p | 196.88p | 198.75p | 92375 |
26/02/2019 | 196.50p | 205.00p | 196.50p | 200.00p | 21428 |
25/02/2019 | 207.00p | 207.00p | 199.75p | 199.75p | 3860 |
22/02/2019 | 200.00p | 208.00p | 198.00p | 199.00p | 20932 |
21/02/2019 | 207.00p | 208.00p | 198.23p | 208.00p | 7476 |
20/02/2019 | 200.00p | 205.00p | 197.41p | 205.00p | 240048 |
19/02/2019 | 204.00p | 204.00p | 193.00p | 198.50p | 2476223 |
18/02/2019 | 207.00p | 207.00p | 199.34p | 200.00p | 30767 |
15/02/2019 | 207.00p | 207.00p | 202.16p | 203.50p | 14673 |
14/02/2019 | 207.00p | 208.00p | 205.00p | 208.00p | 1524 |
13/02/2019 | 207.00p | 207.00p | 199.23p | 202.00p | 3533 |
12/02/2019 | 207.00p | 207.16p | 200.00p | 204.50p | 41502 |
11/02/2019 | 208.00p | 208.00p | 199.94p | 200.00p | 227326 |
08/02/2019 | 200.00p | 201.60p | 198.08p | 200.00p | 63899 |
07/02/2019 | 210.00p | 210.00p | 199.00p | 200.50p | 46322 |
06/02/2019 | 207.00p | 210.00p | 205.00p | 206.00p | 20042 |
05/02/2019 | 211.00p | 211.00p | 206.62p | 209.00p | 8523 |
04/02/2019 | 215.00p | 215.00p | 206.56p | 211.00p | 108979 |
01/02/2019 | 204.00p | 215.00p | 198.50p | 215.00p | 72502 |
31/01/2019 | 201.00p | 201.00p | 198.30p | 198.50p | 15705 |
30/01/2019 | 195.50p | 203.00p | 195.50p | 198.50p | 7137 |
29/01/2019 | 201.00p | 201.00p | 198.00p | 198.00p | 2784 |
28/01/2019 | 198.00p | 202.00p | 196.44p | 199.00p | 8482 |
25/01/2019 | 195.00p | 201.36p | 195.00p | 198.50p | 21809 |
24/01/2019 | 198.50p | 207.00p | 196.00p | 196.00p | 24018 |
23/01/2019 | 205.00p | 206.67p | 199.50p | 201.75p | 39170 |
22/01/2019 | 198.50p | 204.67p | 198.50p | 202.00p | 17107 |
21/01/2019 | 195.50p | 204.69p | 195.50p | 198.50p | 31559 |
18/01/2019 | 204.00p | 205.00p | 200.00p | 202.50p | 202467 |
17/01/2019 | 202.00p | 209.00p | 200.14p | 201.00p | 28937 |
16/01/2019 | 209.00p | 210.00p | 201.54p | 210.00p | 1274 |
15/01/2019 | 195.00p | 206.35p | 195.00p | 203.75p | 45027 |
14/01/2019 | 196.50p | 207.40p | 192.18p | 196.50p | 1799599 |
11/01/2019 | 198.00p | 198.00p | 190.00p | 193.50p | 22593 |
10/01/2019 | 196.50p | 199.35p | 193.65p | 197.50p | 71355 |
09/01/2019 | 194.50p | 194.50p | 190.00p | 193.00p | 22629 |
08/01/2019 | 190.00p | 195.33p | 189.09p | 191.75p | 10899 |
07/01/2019 | 192.00p | 200.00p | 188.15p | 200.00p | 16201 |
04/01/2019 | 190.00p | 196.08p | 188.19p | 192.00p | 13788 |
03/01/2019 | 199.50p | 200.00p | 190.00p | 200.00p | 21086 |
02/01/2019 | 198.50p | 198.50p | 188.22p | 192.00p | 26671 |
31/12/2018 | 199.00p | 199.00p | 185.00p | 190.75p | 9054 |
28/12/2018 | 191.00p | 191.00p | 185.00p | 185.00p | 8835 |
27/12/2018 | 187.00p | 191.95p | 185.00p | 185.00p | 22398 |
24/12/2018 | 182.00p | 195.00p | 182.00p | 195.00p | 4446 |
21/12/2018 | 190.00p | 190.00p | 185.00p | 185.00p | 10091 |
20/12/2018 | 194.50p | 195.00p | 182.00p | 195.00p | 7772 |
19/12/2018 | 193.00p | 193.78p | 185.00p | 185.00p | 5993 |
18/12/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 3007 |
17/12/2018 | 185.00p | 187.15p | 185.00p | 187.00p | 8037 |
14/12/2018 | 187.00p | 192.50p | 182.00p | 182.00p | 30829 |
13/12/2018 | 195.00p | 195.00p | 186.00p | 189.25p | 10429 |
12/12/2018 | 190.50p | 192.75p | 186.50p | 186.50p | 108735 |
11/12/2018 | 193.34p | 198.63p | 192.88p | 195.50p | 3776 |
10/12/2018 | 195.50p | 200.00p | 190.50p | 200.00p | 30438 |
07/12/2018 | 205.00p | 205.00p | 194.72p | 197.00p | 11949 |
06/12/2018 | 204.00p | 204.00p | 194.50p | 198.00p | 15353 |
05/12/2018 | 195.00p | 197.63p | 195.00p | 195.00p | 4613 |
04/12/2018 | 199.19p | 199.19p | 195.31p | 196.00p | 427 |
03/12/2018 | 204.00p | 204.88p | 199.00p | 200.00p | 6500 |
30/11/2018 | 199.50p | 199.50p | 195.56p | 199.00p | 23916 |
29/11/2018 | 205.00p | 205.00p | 195.25p | 198.00p | 14097 |
28/11/2018 | 196.00p | 203.91p | 196.00p | 197.25p | 60141 |
27/11/2018 | 202.00p | 203.75p | 195.98p | 196.00p | 21346 |
26/11/2018 | 199.00p | 200.00p | 196.50p | 199.50p | 11378 |
23/11/2018 | 205.00p | 205.00p | 195.50p | 197.25p | 30326 |
22/11/2018 | 208.00p | 208.00p | 195.84p | 200.00p | 38836 |
21/11/2018 | 206.00p | 209.00p | 197.72p | 202.50p | 85406 |
20/11/2018 | 207.00p | 212.00p | 206.72p | 208.00p | 3203 |
19/11/2018 | 215.00p | 215.00p | 207.00p | 207.00p | 14953 |
16/11/2018 | 215.00p | 215.00p | 210.00p | 211.00p | 218362 |
15/11/2018 | 224.00p | 224.00p | 211.00p | 215.00p | 16965 |
14/11/2018 | 212.00p | 219.50p | 211.65p | 219.50p | 28729 |
13/11/2018 | 213.00p | 213.00p | 210.84p | 212.50p | 25362 |
12/11/2018 | 214.00p | 218.00p | 210.90p | 214.50p | 12571 |
09/11/2018 | 214.00p | 220.36p | 211.00p | 211.00p | 28044 |
08/11/2018 | 221.00p | 224.00p | 210.72p | 214.50p | 36663 |
07/11/2018 | 220.00p | 220.00p | 216.24p | 217.00p | 5762 |
06/11/2018 | 223.00p | 223.00p | 215.00p | 215.00p | 43735 |
05/11/2018 | 227.00p | 227.00p | 220.00p | 223.00p | 40267 |
02/11/2018 | 228.00p | 230.00p | 219.92p | 221.00p | 2637 |
01/11/2018 | 221.00p | 223.00p | 216.00p | 217.00p | 25412 |
31/10/2018 | 220.95p | 220.95p | 218.00p | 219.00p | 19066 |
30/10/2018 | 220.00p | 223.00p | 217.00p | 217.00p | 34108 |
29/10/2018 | 225.00p | 225.00p | 221.00p | 221.00p | 24680 |
26/10/2018 | 221.00p | 223.30p | 221.00p | 223.00p | 7240 |
25/10/2018 | 226.00p | 226.00p | 220.00p | 221.00p | 15963 |
24/10/2018 | 227.00p | 227.00p | 221.36p | 225.00p | 6907 |
23/10/2018 | 230.00p | 230.00p | 220.00p | 220.00p | 12292 |
22/10/2018 | 238.00p | 238.00p | 225.30p | 226.50p | 9887 |
*Close Price adjusted for both dividends and splits