Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 146.29p | 147.00p | 144.75p | 147.00p | 11076 |
12/08/2019 | 150.00p | 150.00p | 146.29p | 150.00p | 2056 |
09/08/2019 | 149.00p | 149.00p | 146.50p | 146.50p | 1 |
08/08/2019 | 144.60p | 146.50p | 144.60p | 146.50p | 3927 |
07/08/2019 | 149.00p | 150.00p | 144.00p | 150.00p | 3535 |
06/08/2019 | 143.01p | 147.00p | 143.01p | 147.00p | 3529 |
05/08/2019 | 144.00p | 145.50p | 143.00p | 145.50p | 14188 |
02/08/2019 | 144.00p | 148.00p | 144.00p | 148.00p | 4267 |
01/08/2019 | 152.00p | 152.00p | 147.50p | 147.50p | 80 |
31/07/2019 | 147.29p | 147.00p | 147.00p | 147.00p | 0 |
30/07/2019 | 147.29p | 147.29p | 147.00p | 147.00p | 2550 |
29/07/2019 | 146.80p | 148.00p | 146.80p | 148.00p | 1 |
26/07/2019 | 146.00p | 148.00p | 147.00p | 147.00p | 0 |
25/07/2019 | 146.00p | 148.00p | 144.00p | 148.00p | 17950 |
24/07/2019 | 145.00p | 146.00p | 145.00p | 146.00p | 8681 |
23/07/2019 | 145.00p | 152.00p | 145.00p | 152.00p | 21747 |
22/07/2019 | 147.00p | 150.75p | 147.00p | 149.50p | 18451 |
19/07/2019 | 149.00p | 150.00p | 145.00p | 150.00p | 47142 |
18/07/2019 | 152.00p | 152.00p | 147.75p | 150.00p | 9931 |
17/07/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 4785 |
16/07/2019 | 144.80p | 148.50p | 148.50p | 148.50p | 0 |
15/07/2019 | 144.80p | 148.50p | 144.08p | 148.50p | 17072 |
12/07/2019 | 152.00p | 152.00p | 144.00p | 148.00p | 8861 |
11/07/2019 | 144.70p | 147.50p | 144.70p | 147.50p | 3000 |
10/07/2019 | 144.71p | 148.00p | 144.70p | 148.00p | 2632 |
09/07/2019 | 144.80p | 148.50p | 144.80p | 148.50p | 2191 |
08/07/2019 | 145.00p | 148.00p | 143.90p | 148.00p | 11813 |
05/07/2019 | 144.00p | 146.50p | 144.00p | 146.50p | 12750 |
04/07/2019 | 146.00p | 152.30p | 146.00p | 149.50p | 5126 |
03/07/2019 | 152.00p | 152.30p | 150.00p | 150.00p | 21250 |
02/07/2019 | 147.70p | 150.50p | 147.70p | 150.50p | 616 |
01/07/2019 | 147.00p | 151.00p | 147.00p | 151.00p | 7409 |
28/06/2019 | 156.00p | 157.00p | 146.00p | 146.00p | 33773 |
27/06/2019 | 149.00p | 156.00p | 149.00p | 153.00p | 1776 |
26/06/2019 | 149.00p | 153.00p | 149.00p | 153.00p | 0 |
25/06/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 1 |
24/06/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 5 |
21/06/2019 | 156.00p | 156.00p | 152.00p | 156.00p | 32177 |
20/06/2019 | 150.00p | 153.00p | 149.00p | 153.00p | 30756 |
19/06/2019 | 152.10p | 152.50p | 152.00p | 152.00p | 0 |
18/06/2019 | 152.10p | 152.50p | 152.03p | 152.50p | 1409 |
17/06/2019 | 152.00p | 162.00p | 152.00p | 152.00p | 10819 |
14/06/2019 | 153.00p | 156.00p | 153.00p | 154.50p | 594228 |
13/06/2019 | 161.00p | 161.00p | 153.10p | 161.00p | 15053 |
12/06/2019 | 154.11p | 157.00p | 154.10p | 157.00p | 87327 |
11/06/2019 | 154.11p | 157.00p | 154.11p | 157.00p | 1244 |
10/06/2019 | 158.93p | 158.93p | 154.11p | 156.50p | 7037 |
07/06/2019 | 154.11p | 157.00p | 154.11p | 157.00p | 11213 |
06/06/2019 | 154.06p | 157.00p | 154.06p | 157.00p | 1742 |
05/06/2019 | 156.00p | 157.50p | 157.00p | 157.00p | 0 |
04/06/2019 | 156.00p | 157.50p | 154.00p | 157.50p | 1488 |
03/06/2019 | 157.00p | 158.00p | 156.00p | 158.00p | 406945 |
31/05/2019 | 158.00p | 158.00p | 157.98p | 158.00p | 8360 |
30/05/2019 | 158.00p | 160.50p | 158.00p | 160.50p | 5712 |
29/05/2019 | 158.00p | 160.50p | 158.00p | 160.50p | 6005 |
28/05/2019 | 159.00p | 159.00p | 158.68p | 159.00p | 9554 |
24/05/2019 | 158.68p | 162.50p | 158.68p | 162.50p | 3960 |
23/05/2019 | 159.00p | 162.00p | 158.68p | 160.00p | 195656 |
22/05/2019 | 159.00p | 162.50p | 159.00p | 162.50p | 4146 |
21/05/2019 | 159.00p | 162.50p | 159.00p | 162.50p | 2557 |
20/05/2019 | 162.00p | 164.50p | 162.00p | 164.00p | 14036 |
17/05/2019 | 159.00p | 166.00p | 157.00p | 161.00p | 13569 |
16/05/2019 | 166.00p | 166.00p | 161.00p | 166.00p | 2882 |
15/05/2019 | 160.68p | 163.75p | 160.68p | 163.50p | 5741 |
14/05/2019 | 160.00p | 163.50p | 160.00p | 163.50p | 7198 |
13/05/2019 | 160.68p | 163.00p | 160.68p | 163.00p | 61275 |
10/05/2019 | 161.02p | 161.50p | 161.02p | 161.50p | 959 |
09/05/2019 | 164.00p | 164.00p | 164.00p | 164.00p | 103 |
08/05/2019 | 165.00p | 165.00p | 162.01p | 165.00p | 4647 |
07/05/2019 | 161.00p | 163.00p | 160.68p | 163.00p | 7174 |
03/05/2019 | 163.40p | 163.40p | 161.00p | 162.50p | 56406 |
02/05/2019 | 158.00p | 161.50p | 155.00p | 161.50p | 101326 |
01/05/2019 | 160.17p | 164.30p | 160.17p | 161.00p | 6726 |
30/04/2019 | 162.00p | 165.00p | 157.17p | 165.00p | 50340 |
29/04/2019 | 163.00p | 163.00p | 159.50p | 159.50p | 46 |
26/04/2019 | 163.00p | 163.00p | 158.10p | 163.00p | 7606 |
25/04/2019 | 163.00p | 163.00p | 158.68p | 163.00p | 9843 |
24/04/2019 | 158.01p | 161.00p | 158.01p | 161.00p | 9887 |
23/04/2019 | 162.00p | 162.00p | 156.02p | 157.00p | 1305 |
18/04/2019 | 155.70p | 157.00p | 155.70p | 157.00p | 2042 |
17/04/2019 | 158.00p | 161.00p | 156.50p | 156.50p | 0 |
16/04/2019 | 158.00p | 161.00p | 155.03p | 161.00p | 47998 |
15/04/2019 | 152.00p | 157.00p | 152.00p | 156.50p | 6420 |
12/04/2019 | 153.00p | 153.00p | 149.00p | 153.00p | 945 |
11/04/2019 | 152.00p | 152.00p | 149.00p | 150.00p | 74450 |
10/04/2019 | 150.00p | 153.00p | 152.00p | 152.00p | 0 |
09/04/2019 | 150.00p | 156.00p | 147.00p | 153.00p | 12367 |
08/04/2019 | 153.00p | 152.50p | 152.50p | 152.50p | 0 |
05/04/2019 | 153.00p | 153.00p | 152.50p | 152.50p | 4988 |
04/04/2019 | 157.00p | 157.00p | 156.00p | 157.00p | 5917 |
03/04/2019 | 156.00p | 157.00p | 156.00p | 157.00p | 15846 |
02/04/2019 | 149.00p | 156.00p | 149.00p | 152.50p | 16092 |
01/04/2019 | 151.48p | 154.75p | 150.70p | 153.00p | 11808 |
29/03/2019 | 154.98p | 157.00p | 151.50p | 152.00p | 19103 |
28/03/2019 | 156.00p | 156.00p | 148.80p | 156.00p | 1025 |
27/03/2019 | 150.80p | 152.50p | 150.80p | 152.50p | 975 |
26/03/2019 | 150.00p | 150.00p | 147.80p | 150.00p | 5255 |
25/03/2019 | 150.00p | 153.50p | 151.25p | 153.50p | 0 |
22/03/2019 | 150.00p | 151.25p | 147.67p | 151.25p | 3643 |
21/03/2019 | 147.02p | 151.24p | 149.51p | 151.24p | 0 |
20/03/2019 | 147.02p | 149.51p | 145.18p | 149.51p | 16221 |
19/03/2019 | 148.77p | 156.40p | 148.77p | 154.00p | 6558 |
18/03/2019 | 153.48p | 157.00p | 144.16p | 157.00p | 21012 |
15/03/2019 | 149.02p | 152.00p | 144.00p | 152.00p | 34310 |
14/03/2019 | 144.00p | 147.26p | 147.23p | 147.23p | 0 |
13/03/2019 | 144.00p | 147.26p | 147.24p | 147.26p | 0 |
12/03/2019 | 144.00p | 147.24p | 147.23p | 147.24p | 0 |
11/03/2019 | 144.00p | 147.23p | 144.00p | 147.23p | 3066 |
08/03/2019 | 144.44p | 148.76p | 147.76p | 148.76p | 0 |
07/03/2019 | 144.44p | 147.76p | 144.44p | 147.76p | 6148 |
06/03/2019 | 143.02p | 148.76p | 142.95p | 148.76p | 251436 |
05/03/2019 | 152.48p | 152.48p | 146.71p | 148.50p | 2273 |
04/03/2019 | 147.48p | 147.48p | 144.23p | 146.25p | 1284 |
01/03/2019 | 144.27p | 147.51p | 144.27p | 147.51p | 641 |
28/02/2019 | 152.48p | 152.48p | 144.01p | 147.50p | 8149 |
27/02/2019 | 146.02p | 147.76p | 146.00p | 147.76p | 24001 |
26/02/2019 | 148.00p | 148.00p | 144.00p | 145.75p | 9837 |
25/02/2019 | 147.98p | 148.00p | 147.00p | 147.00p | 3911 |
22/02/2019 | 140.52p | 144.73p | 140.52p | 144.73p | 3692 |
21/02/2019 | 150.48p | 150.50p | 146.26p | 146.26p | 3959 |
20/02/2019 | 149.48p | 149.48p | 147.25p | 147.25p | 3000 |
19/02/2019 | 144.50p | 145.50p | 144.50p | 145.50p | 692 |
18/02/2019 | 142.51p | 150.48p | 142.51p | 145.50p | 9444 |
15/02/2019 | 147.00p | 147.00p | 145.50p | 145.50p | 1485 |
14/02/2019 | 149.98p | 150.00p | 142.75p | 147.75p | 24091 |
13/02/2019 | 143.02p | 144.05p | 143.00p | 143.00p | 4000 |
12/02/2019 | 145.88p | 145.88p | 143.58p | 145.34p | 5888 |
11/02/2019 | 140.50p | 145.09p | 140.50p | 144.44p | 2411 |
08/02/2019 | 143.00p | 145.88p | 141.50p | 145.88p | 35219 |
07/02/2019 | 142.00p | 144.00p | 143.00p | 144.00p | 0 |
06/02/2019 | 142.00p | 143.00p | 142.00p | 143.00p | 11064 |
05/02/2019 | 143.00p | 144.00p | 143.00p | 144.00p | 20142 |
04/02/2019 | 142.50p | 144.88p | 142.00p | 142.50p | 9446 |
01/02/2019 | 140.02p | 144.99p | 140.02p | 143.50p | 883794 |
31/01/2019 | 150.00p | 150.00p | 140.20p | 141.00p | 58180 |
30/01/2019 | 149.02p | 154.00p | 149.02p | 150.00p | 18337 |
29/01/2019 | 151.50p | 153.25p | 149.22p | 152.36p | 38724 |
28/01/2019 | 153.00p | 153.00p | 151.50p | 151.50p | 3278 |
25/01/2019 | 155.52p | 159.50p | 153.00p | 156.25p | 8199 |
24/01/2019 | 155.00p | 157.50p | 155.00p | 157.50p | 1358 |
23/01/2019 | 156.00p | 159.90p | 155.28p | 157.48p | 8559 |
22/01/2019 | 156.50p | 157.98p | 156.50p | 157.98p | 1500 |
21/01/2019 | 155.02p | 159.94p | 155.00p | 157.47p | 12796 |
18/01/2019 | 159.94p | 159.94p | 155.00p | 157.47p | 2784 |
17/01/2019 | 155.00p | 157.46p | 155.00p | 157.46p | 4101 |
16/01/2019 | 155.00p | 157.47p | 154.81p | 157.47p | 6600 |
15/01/2019 | 160.00p | 160.00p | 157.49p | 157.49p | 0 |
14/01/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 42 |
11/01/2019 | 159.00p | 160.39p | 156.00p | 160.39p | 6814 |
10/01/2019 | 159.50p | 161.99p | 159.00p | 161.99p | 2318 |
09/01/2019 | 159.60p | 162.28p | 159.60p | 162.28p | 20 |
08/01/2019 | 159.60p | 164.96p | 159.60p | 162.28p | 131 |
07/01/2019 | 160.00p | 164.96p | 160.00p | 162.23p | 1628 |
04/01/2019 | 162.48p | 162.49p | 161.99p | 162.49p | 7704 |
03/01/2019 | 160.00p | 162.48p | 160.00p | 162.48p | 731 |
02/01/2019 | 164.96p | 164.96p | 160.00p | 163.98p | 12022 |
31/12/2018 | 159.64p | 162.31p | 159.64p | 162.31p | 0 |
28/12/2018 | 159.64p | 162.83p | 159.64p | 159.64p | 1473 |
27/12/2018 | 164.96p | 165.00p | 159.64p | 165.00p | 3327 |
24/12/2018 | 164.98p | 164.98p | 162.31p | 162.31p | 91 |
21/12/2018 | 164.98p | 164.98p | 159.62p | 163.98p | 18533 |
20/12/2018 | 160.00p | 164.98p | 159.94p | 162.39p | 3500 |
19/12/2018 | 161.50p | 164.98p | 160.00p | 160.99p | 29307 |
18/12/2018 | 162.00p | 164.96p | 161.26p | 161.50p | 4959 |
17/12/2018 | 165.40p | 170.00p | 158.50p | 162.99p | 37635 |
14/12/2018 | 166.00p | 170.00p | 166.00p | 170.00p | 7104 |
13/12/2018 | 168.00p | 172.64p | 168.00p | 172.64p | 1 |
12/12/2018 | 170.33p | 172.93p | 170.33p | 172.93p | 2940 |
11/12/2018 | 168.00p | 168.00p | 167.00p | 167.00p | 7612 |
10/12/2018 | 173.00p | 173.70p | 166.00p | 169.66p | 68610 |
07/12/2018 | 179.98p | 179.98p | 173.70p | 176.49p | 1677 |
06/12/2018 | 174.00p | 176.49p | 174.59p | 176.49p | 4950 |
05/12/2018 | 174.00p | 176.50p | 174.59p | 174.59p | 750 |
04/12/2018 | 174.00p | 176.50p | 173.02p | 176.50p | 10379 |
03/12/2018 | 172.60p | 176.97p | 176.97p | 176.97p | 50352 |
30/11/2018 | 172.60p | 177.49p | 176.97p | 176.97p | 0 |
29/11/2018 | 172.60p | 177.49p | 172.60p | 177.49p | 22065 |
28/11/2018 | 173.50p | 175.00p | 172.60p | 172.60p | 16834 |
27/11/2018 | 179.98p | 179.98p | 176.74p | 176.74p | 1 |
26/11/2018 | 179.98p | 179.98p | 173.51p | 176.74p | 5865 |
23/11/2018 | 174.00p | 176.71p | 173.50p | 176.71p | 7722 |
22/11/2018 | 174.00p | 179.98p | 174.00p | 176.99p | 521 |
21/11/2018 | 174.00p | 174.00p | 174.00p | 174.00p | 1230 |
20/11/2018 | 175.60p | 176.50p | 175.00p | 176.50p | 31585 |
19/11/2018 | 176.04p | 177.79p | 175.94p | 177.79p | 24355 |
16/11/2018 | 177.02p | 180.49p | 176.00p | 180.49p | 3648 |
15/11/2018 | 186.50p | 186.50p | 177.00p | 180.00p | 30163 |
14/11/2018 | 179.00p | 183.16p | 179.00p | 183.16p | 55 |
13/11/2018 | 179.00p | 183.16p | 179.00p | 183.16p | 57 |
12/11/2018 | 179.50p | 179.50p | 178.00p | 178.00p | 6124 |
09/11/2018 | 183.50p | 183.50p | 180.00p | 182.00p | 16381 |
08/11/2018 | 180.16p | 183.39p | 180.14p | 180.14p | 2273 |
07/11/2018 | 180.16p | 185.00p | 180.16p | 185.00p | 4574 |
06/11/2018 | 180.12p | 183.48p | 180.12p | 183.48p | 1 |
05/11/2018 | 185.00p | 185.00p | 181.00p | 182.51p | 4141 |
02/11/2018 | 184.78p | 184.80p | 181.00p | 181.00p | 3694 |
01/11/2018 | 181.36p | 184.98p | 181.02p | 181.06p | 11049 |
31/10/2018 | 185.46p | 187.67p | 185.46p | 187.21p | 999 |
30/10/2018 | 189.38p | 189.38p | 188.50p | 189.38p | 3270 |
29/10/2018 | 188.68p | 189.36p | 188.68p | 189.00p | 9283 |
*Close Price adjusted for both dividends and splits