Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 126.50p | 128.00p | 126.50p | 127.50p | 332060 |
05/08/2019 | 128.50p | 130.95p | 127.00p | 128.00p | 275620 |
02/08/2019 | 132.00p | 132.00p | 130.55p | 131.00p | 460510 |
01/08/2019 | 135.50p | 135.50p | 131.00p | 131.75p | 631710 |
31/07/2019 | 135.00p | 137.08p | 134.03p | 135.50p | 202060 |
30/07/2019 | 138.25p | 138.30p | 136.56p | 137.25p | 376260 |
29/07/2019 | 134.00p | 138.00p | 133.32p | 137.50p | 725540 |
26/07/2019 | 132.50p | 134.00p | 131.59p | 133.50p | 402620 |
25/07/2019 | 130.50p | 131.50p | 129.90p | 131.50p | 237480 |
24/07/2019 | 131.00p | 131.04p | 130.00p | 130.50p | 178810 |
23/07/2019 | 131.00p | 131.50p | 130.00p | 130.50p | 270290 |
22/07/2019 | 130.50p | 130.98p | 130.00p | 130.50p | 258280 |
19/07/2019 | 129.50p | 130.37p | 129.10p | 130.00p | 206270 |
18/07/2019 | 131.00p | 132.24p | 128.00p | 130.00p | 336720 |
17/07/2019 | 132.60p | 132.67p | 131.55p | 132.00p | 158920 |
16/07/2019 | 132.50p | 134.55p | 132.00p | 132.50p | 223090 |
15/07/2019 | 131.00p | 133.00p | 131.00p | 132.50p | 194250 |
12/07/2019 | 131.50p | 132.50p | 131.00p | 132.00p | 159430 |
11/07/2019 | 132.00p | 132.48p | 131.00p | 131.50p | 305630 |
10/07/2019 | 133.00p | 134.00p | 131.00p | 132.00p | 605140 |
09/07/2019 | 135.00p | 135.89p | 133.66p | 133.75p | 129310 |
08/07/2019 | 137.00p | 137.00p | 134.75p | 134.75p | 177900 |
05/07/2019 | 137.00p | 138.14p | 135.00p | 135.50p | 349010 |
04/07/2019 | 136.50p | 138.50p | 136.50p | 137.50p | 110360 |
03/07/2019 | 138.50p | 139.88p | 137.12p | 138.75p | 208670 |
02/07/2019 | 138.50p | 139.00p | 137.50p | 138.00p | 137130 |
01/07/2019 | 136.50p | 140.00p | 135.30p | 139.00p | 379960 |
28/06/2019 | 135.00p | 136.00p | 133.07p | 136.00p | 139540 |
27/06/2019 | 133.00p | 135.50p | 132.52p | 135.50p | 166080 |
26/06/2019 | 133.50p | 135.00p | 132.00p | 135.00p | 198630 |
25/06/2019 | 133.50p | 134.24p | 132.00p | 133.50p | 199700 |
24/06/2019 | 135.50p | 136.00p | 133.00p | 133.00p | 304500 |
21/06/2019 | 136.50p | 136.50p | 134.55p | 136.50p | 162220 |
20/06/2019 | 136.50p | 136.50p | 135.33p | 136.50p | 262660 |
19/06/2019 | 137.50p | 137.95p | 134.33p | 136.50p | 213860 |
18/06/2019 | 136.00p | 138.50p | 135.01p | 138.50p | 143010 |
17/06/2019 | 134.50p | 136.25p | 134.15p | 136.25p | 144170 |
14/06/2019 | 136.00p | 136.00p | 134.50p | 135.25p | 183580 |
13/06/2019 | 136.50p | 137.00p | 135.00p | 137.00p | 398040 |
12/06/2019 | 136.50p | 137.00p | 135.10p | 136.25p | 159530 |
11/06/2019 | 138.50p | 138.50p | 135.85p | 138.00p | 225510 |
10/06/2019 | 137.00p | 138.48p | 136.27p | 138.00p | 299990 |
07/06/2019 | 137.00p | 138.50p | 136.00p | 137.00p | 323070 |
06/06/2019 | 137.00p | 139.00p | 136.31p | 138.00p | 212680 |
05/06/2019 | 138.50p | 138.50p | 136.50p | 136.50p | 194210 |
04/06/2019 | 136.00p | 136.50p | 134.50p | 136.50p | 288440 |
03/06/2019 | 136.00p | 137.36p | 135.25p | 136.50p | 241960 |
31/05/2019 | 135.50p | 137.05p | 135.00p | 135.00p | 269150 |
30/05/2019 | 137.00p | 138.50p | 136.03p | 137.75p | 202140 |
29/05/2019 | 137.50p | 138.00p | 136.00p | 138.00p | 138210 |
28/05/2019 | 138.00p | 138.87p | 136.50p | 137.50p | 196640 |
24/05/2019 | 137.50p | 139.00p | 135.60p | 139.00p | 206040 |
23/05/2019 | 137.50p | 138.38p | 135.00p | 135.75p | 201370 |
22/05/2019 | 138.00p | 140.00p | 137.50p | 139.25p | 156180 |
21/05/2019 | 138.50p | 140.00p | 137.68p | 138.25p | 116890 |
20/05/2019 | 138.50p | 139.70p | 137.00p | 138.25p | 163490 |
17/05/2019 | 138.50p | 139.70p | 137.50p | 139.25p | 103320 |
16/05/2019 | 139.50p | 139.50p | 136.94p | 139.25p | 129720 |
15/05/2019 | 136.90p | 137.80p | 136.00p | 136.75p | 182940 |
14/05/2019 | 135.00p | 138.00p | 135.00p | 137.25p | 158920 |
13/05/2019 | 136.50p | 137.00p | 134.50p | 134.75p | 181600 |
10/05/2019 | 136.00p | 137.14p | 135.50p | 136.25p | 252730 |
09/05/2019 | 136.00p | 137.50p | 134.33p | 136.00p | 262760 |
08/05/2019 | 134.50p | 137.00p | 134.50p | 135.00p | 458360 |
07/05/2019 | 137.50p | 138.78p | 134.50p | 135.50p | 351320 |
03/05/2019 | 138.00p | 139.72p | 137.50p | 138.50p | 260520 |
02/05/2019 | 140.00p | 140.00p | 137.50p | 138.00p | 295450 |
01/05/2019 | 140.50p | 140.50p | 139.00p | 139.50p | 430810 |
30/04/2019 | 139.00p | 140.00p | 137.50p | 138.50p | 364680 |
29/04/2019 | 139.00p | 139.74p | 138.50p | 139.00p | 409340 |
26/04/2019 | 139.00p | 139.80p | 138.58p | 139.25p | 320880 |
25/04/2019 | 140.00p | 141.76p | 139.00p | 140.00p | 538840 |
24/04/2019 | 141.00p | 142.00p | 140.14p | 142.00p | 320690 |
23/04/2019 | 140.00p | 141.99p | 139.00p | 141.50p | 334150 |
18/04/2019 | 139.50p | 140.00p | 138.00p | 139.25p | 228860 |
17/04/2019 | 139.50p | 139.53p | 138.75p | 139.25p | 274510 |
16/04/2019 | 139.50p | 139.50p | 138.66p | 139.00p | 492400 |
15/04/2019 | 139.50p | 139.50p | 137.50p | 138.25p | 502310 |
12/04/2019 | 135.00p | 139.50p | 134.55p | 138.00p | 1326870 |
11/04/2019 | 134.00p | 134.50p | 134.00p | 134.50p | 226470 |
10/04/2019 | 134.00p | 134.50p | 132.10p | 133.50p | 212230 |
09/04/2019 | 135.00p | 135.00p | 132.07p | 132.75p | 324200 |
08/04/2019 | 134.00p | 135.00p | 132.02p | 133.25p | 620220 |
05/04/2019 | 134.00p | 134.50p | 132.87p | 134.50p | 235310 |
04/04/2019 | 132.00p | 134.00p | 132.00p | 134.00p | 178060 |
03/04/2019 | 133.50p | 135.00p | 132.50p | 135.00p | 446590 |
02/04/2019 | 134.50p | 134.50p | 132.50p | 133.00p | 374400 |
01/04/2019 | 134.50p | 134.50p | 132.00p | 134.00p | 354640 |
29/03/2019 | 133.50p | 134.50p | 131.93p | 134.00p | 214140 |
28/03/2019 | 131.00p | 133.00p | 131.00p | 133.00p | 251680 |
27/03/2019 | 133.00p | 133.68p | 131.08p | 132.00p | 288390 |
26/03/2019 | 134.00p | 134.00p | 131.52p | 132.50p | 176430 |
25/03/2019 | 131.50p | 133.50p | 130.00p | 132.25p | 262240 |
22/03/2019 | 133.50p | 133.92p | 132.50p | 133.25p | 103950 |
21/03/2019 | 136.50p | 136.50p | 133.53p | 135.00p | 222040 |
20/03/2019 | 136.00p | 136.50p | 134.00p | 136.50p | 184960 |
19/03/2019 | 134.50p | 136.00p | 133.00p | 135.50p | 226060 |
18/03/2019 | 136.00p | 136.50p | 133.50p | 134.75p | 397800 |
15/03/2019 | 136.00p | 136.00p | 133.00p | 135.50p | 121030 |
14/03/2019 | 133.00p | 134.50p | 131.69p | 133.75p | 285440 |
13/03/2019 | 134.00p | 134.00p | 132.50p | 132.75p | 185630 |
12/03/2019 | 134.00p | 134.00p | 132.50p | 134.00p | 88520 |
11/03/2019 | 134.50p | 134.50p | 132.56p | 133.75p | 241840 |
08/03/2019 | 133.50p | 133.50p | 131.90p | 132.75p | 230100 |
07/03/2019 | 135.00p | 136.11p | 133.00p | 133.00p | 162440 |
06/03/2019 | 137.50p | 137.50p | 136.00p | 136.00p | 136050 |
05/03/2019 | 137.00p | 137.30p | 136.02p | 136.75p | 217710 |
04/03/2019 | 138.00p | 138.00p | 136.69p | 137.50p | 230010 |
01/03/2019 | 136.50p | 137.50p | 136.00p | 136.25p | 298820 |
28/02/2019 | 136.50p | 137.50p | 136.00p | 136.50p | 362080 |
27/02/2019 | 137.00p | 138.00p | 136.74p | 137.75p | 151570 |
26/02/2019 | 138.00p | 139.35p | 137.00p | 137.75p | 657120 |
25/02/2019 | 140.50p | 141.06p | 138.80p | 140.00p | 541700 |
22/02/2019 | 141.50p | 142.50p | 140.00p | 141.50p | 166630 |
21/02/2019 | 140.48p | 140.99p | 139.65p | 140.75p | 120270 |
20/02/2019 | 139.00p | 140.00p | 139.00p | 139.75p | 119080 |
19/02/2019 | 140.00p | 140.45p | 139.08p | 139.50p | 357390 |
18/02/2019 | 139.00p | 140.76p | 139.00p | 139.50p | 222620 |
15/02/2019 | 142.00p | 142.00p | 139.50p | 140.50p | 141790 |
14/02/2019 | 140.00p | 141.50p | 139.80p | 140.50p | 173700 |
13/02/2019 | 141.50p | 141.50p | 139.50p | 141.25p | 131000 |
12/02/2019 | 140.50p | 140.50p | 138.83p | 139.25p | 301670 |
11/02/2019 | 140.00p | 140.50p | 138.36p | 139.25p | 320190 |
08/02/2019 | 138.00p | 139.87p | 137.50p | 139.50p | 159540 |
07/02/2019 | 139.00p | 140.37p | 138.49p | 139.00p | 147440 |
06/02/2019 | 140.50p | 141.61p | 139.75p | 140.00p | 597500 |
05/02/2019 | 139.50p | 141.00p | 139.50p | 140.25p | 168690 |
04/02/2019 | 138.50p | 139.46p | 137.77p | 138.75p | 231140 |
01/02/2019 | 139.00p | 140.06p | 138.50p | 139.00p | 258440 |
31/01/2019 | 140.00p | 140.00p | 138.61p | 139.50p | 111410 |
30/01/2019 | 139.50p | 139.56p | 138.00p | 138.00p | 77610 |
29/01/2019 | 137.00p | 139.00p | 137.00p | 138.00p | 467620 |
28/01/2019 | 139.00p | 139.00p | 136.50p | 136.50p | 92670 |
25/01/2019 | 138.50p | 139.00p | 136.55p | 138.00p | 251760 |
24/01/2019 | 137.00p | 138.00p | 135.33p | 137.25p | 247940 |
23/01/2019 | 134.50p | 136.65p | 134.50p | 136.25p | 112750 |
22/01/2019 | 137.00p | 138.50p | 135.05p | 136.25p | 104090 |
21/01/2019 | 139.00p | 139.00p | 135.50p | 136.75p | 436710 |
18/01/2019 | 138.00p | 138.90p | 137.57p | 138.25p | 118790 |
17/01/2019 | 136.50p | 136.95p | 135.37p | 135.50p | 132090 |
16/01/2019 | 137.00p | 138.00p | 135.99p | 137.00p | 259770 |
15/01/2019 | 136.26p | 136.26p | 134.78p | 135.75p | 303620 |
14/01/2019 | 135.50p | 136.28p | 134.00p | 134.00p | 143720 |
11/01/2019 | 138.50p | 139.22p | 135.50p | 136.25p | 137740 |
10/01/2019 | 137.50p | 137.92p | 134.33p | 137.50p | 234030 |
09/01/2019 | 137.50p | 138.00p | 134.30p | 137.00p | 493350 |
08/01/2019 | 134.50p | 136.00p | 133.75p | 135.00p | 224660 |
07/01/2019 | 133.50p | 134.50p | 133.00p | 134.50p | 146490 |
04/01/2019 | 134.00p | 135.50p | 132.00p | 134.00p | 635820 |
03/01/2019 | 132.00p | 133.75p | 131.60p | 132.00p | 362960 |
02/01/2019 | 133.50p | 135.00p | 130.33p | 135.00p | 541810 |
31/12/2018 | 132.50p | 132.50p | 130.27p | 132.25p | 46430 |
28/12/2018 | 131.00p | 133.50p | 130.00p | 130.00p | 158270 |
27/12/2018 | 132.00p | 132.00p | 127.88p | 131.00p | 140590 |
24/12/2018 | 131.00p | 132.00p | 129.22p | 132.00p | 40520 |
21/12/2018 | 130.00p | 131.00p | 128.50p | 129.50p | 211880 |
20/12/2018 | 128.50p | 130.00p | 125.53p | 129.25p | 251830 |
19/12/2018 | 128.50p | 130.75p | 128.17p | 130.75p | 275740 |
18/12/2018 | 133.00p | 133.99p | 128.22p | 130.50p | 288570 |
17/12/2018 | 135.50p | 135.72p | 133.07p | 134.00p | 332710 |
14/12/2018 | 134.00p | 135.00p | 132.45p | 133.00p | 354840 |
13/12/2018 | 131.50p | 135.00p | 129.39p | 134.00p | 734000 |
12/12/2018 | 131.00p | 131.00p | 128.09p | 129.75p | 78030 |
11/12/2018 | 128.50p | 129.50p | 127.82p | 129.50p | 75840 |
10/12/2018 | 129.50p | 129.78p | 127.28p | 128.00p | 114790 |
07/12/2018 | 130.00p | 131.89p | 129.15p | 129.75p | 177450 |
06/12/2018 | 130.50p | 131.74p | 128.50p | 129.50p | 245870 |
05/12/2018 | 134.00p | 134.67p | 132.00p | 132.50p | 211870 |
04/12/2018 | 137.50p | 138.50p | 135.73p | 136.75p | 106470 |
03/12/2018 | 140.50p | 142.00p | 138.48p | 141.00p | 109060 |
30/11/2018 | 137.00p | 139.00p | 136.15p | 137.25p | 197330 |
29/11/2018 | 138.50p | 139.01p | 137.00p | 138.50p | 95460 |
28/11/2018 | 137.50p | 137.50p | 136.50p | 136.50p | 8210 |
27/11/2018 | 136.06p | 137.88p | 136.01p | 137.00p | 60830 |
26/11/2018 | 137.00p | 139.00p | 136.00p | 137.25p | 152550 |
23/11/2018 | 136.50p | 136.50p | 134.50p | 135.50p | 32090 |
22/11/2018 | 134.50p | 136.50p | 134.03p | 135.50p | 66990 |
21/11/2018 | 136.00p | 137.00p | 135.15p | 136.75p | 102780 |
20/11/2018 | 136.00p | 136.02p | 133.70p | 134.75p | 105430 |
19/11/2018 | 139.50p | 139.50p | 137.50p | 138.00p | 54850 |
16/11/2018 | 137.00p | 139.75p | 137.00p | 138.25p | 81190 |
15/11/2018 | 140.00p | 140.50p | 137.50p | 140.50p | 101060 |
14/11/2018 | 136.00p | 140.00p | 136.00p | 140.00p | 80590 |
13/11/2018 | 136.50p | 138.35p | 136.00p | 137.50p | 65410 |
12/11/2018 | 138.00p | 141.00p | 136.00p | 136.50p | 166050 |
09/11/2018 | 140.00p | 140.50p | 138.00p | 138.00p | 88460 |
08/11/2018 | 141.00p | 141.00p | 138.50p | 139.50p | 88280 |
07/11/2018 | 140.00p | 140.00p | 138.22p | 138.75p | 107470 |
06/11/2018 | 140.00p | 141.88p | 137.00p | 137.00p | 124970 |
05/11/2018 | 140.50p | 141.00p | 139.21p | 140.25p | 79640 |
02/11/2018 | 141.00p | 143.50p | 139.50p | 139.50p | 191380 |
01/11/2018 | 140.00p | 141.00p | 138.60p | 139.50p | 285690 |
31/10/2018 | 138.50p | 140.50p | 138.50p | 140.50p | 125100 |
30/10/2018 | 136.50p | 138.50p | 135.50p | 138.50p | 233790 |
29/10/2018 | 138.00p | 140.00p | 135.85p | 136.25p | 192600 |
26/10/2018 | 137.50p | 137.50p | 134.00p | 134.00p | 64650 |
25/10/2018 | 136.50p | 137.50p | 133.57p | 137.00p | 121040 |
24/10/2018 | 137.50p | 137.50p | 135.50p | 137.50p | 96990 |
23/10/2018 | 137.50p | 138.50p | 135.03p | 138.00p | 63050 |
22/10/2018 | 142.50p | 142.50p | 139.52p | 140.50p | 97560 |
*Close Price adjusted for both dividends and splits