Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 203.00p | 207.00p | 203.00p | 205.00p | 241 |
16/08/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 4825 |
15/08/2019 | 207.00p | 208.00p | 203.00p | 203.00p | 885 |
14/08/2019 | 211.00p | 211.00p | 206.00p | 207.00p | 3514 |
13/08/2019 | 211.00p | 211.00p | 207.50p | 211.00p | 1000 |
12/08/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 4115 |
09/08/2019 | 211.00p | 211.00p | 206.00p | 211.00p | 150 |
08/08/2019 | 207.00p | 213.25p | 207.00p | 211.00p | 2000 |
07/08/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 2450 |
06/08/2019 | 208.00p | 208.00p | 206.00p | 207.00p | 850 |
05/08/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 9125 |
02/08/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 7573 |
01/08/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
31/07/2019 | 208.00p | 209.00p | 208.00p | 208.00p | 800 |
30/07/2019 | 207.00p | 210.00p | 207.00p | 208.00p | 73 |
29/07/2019 | 206.00p | 210.00p | 206.00p | 207.00p | 800 |
26/07/2019 | 205.00p | 208.50p | 205.00p | 206.00p | 752 |
25/07/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 187 |
24/07/2019 | 205.00p | 205.00p | 200.10p | 205.00p | 469 |
23/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
22/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
19/07/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
18/07/2019 | 205.00p | 205.00p | 204.00p | 204.00p | 2000 |
17/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
16/07/2019 | 205.00p | 206.00p | 205.00p | 205.00p | 2000 |
15/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
12/07/2019 | 211.00p | 211.00p | 202.00p | 205.00p | 4450 |
11/07/2019 | 211.00p | 214.00p | 211.00p | 211.00p | 370 |
10/07/2019 | 211.00p | 213.70p | 208.25p | 211.00p | 11510 |
09/07/2019 | 210.00p | 211.00p | 210.00p | 211.00p | 400 |
08/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 5000 |
05/07/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 5999 |
04/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 2094 |
03/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 1170 |
02/07/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 2400 |
01/07/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
28/06/2019 | 208.00p | 208.00p | 205.75p | 208.00p | 3125 |
27/06/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 435 |
26/06/2019 | 209.00p | 209.00p | 204.50p | 209.00p | 2483 |
25/06/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 4935 |
24/06/2019 | 208.00p | 208.00p | 205.00p | 208.00p | 2500 |
21/06/2019 | 207.00p | 208.00p | 202.00p | 208.00p | 300 |
20/06/2019 | 210.00p | 212.00p | 206.00p | 207.00p | 4386 |
19/06/2019 | 213.00p | 213.92p | 210.06p | 213.00p | 3500 |
18/06/2019 | 213.00p | 214.00p | 210.06p | 213.00p | 4630 |
17/06/2019 | 213.00p | 213.25p | 210.00p | 213.00p | 4659 |
14/06/2019 | 213.00p | 213.00p | 210.25p | 213.00p | 2250 |
13/06/2019 | 213.00p | 213.70p | 210.00p | 213.00p | 3128 |
12/06/2019 | 215.00p | 215.00p | 210.00p | 213.00p | 1000 |
11/06/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
10/06/2019 | 215.00p | 220.00p | 210.00p | 215.00p | 2583 |
07/06/2019 | 218.00p | 219.00p | 210.00p | 215.00p | 4171 |
06/06/2019 | 217.00p | 224.00p | 210.06p | 216.00p | 18801 |
05/06/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
04/06/2019 | 218.00p | 221.20p | 218.00p | 218.00p | 990 |
03/06/2019 | 217.00p | 218.00p | 217.00p | 218.00p | 0 |
31/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
30/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
29/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 502 |
28/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
24/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 600 |
23/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
22/05/2019 | 217.00p | 217.00p | 212.75p | 217.00p | 1105 |
21/05/2019 | 217.00p | 220.40p | 216.00p | 217.00p | 5507 |
20/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 2000 |
17/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
16/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 1000 |
15/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 5000 |
14/05/2019 | 216.00p | 217.00p | 212.00p | 217.00p | 5317 |
13/05/2019 | 209.00p | 218.00p | 209.00p | 216.00p | 5209 |
10/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
09/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
08/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
07/05/2019 | 209.00p | 214.00p | 209.00p | 209.00p | 132 |
03/05/2019 | 206.00p | 210.25p | 202.08p | 209.00p | 5949 |
02/05/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 2700 |
01/05/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1450 |
30/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
29/04/2019 | 206.00p | 208.00p | 202.08p | 206.00p | 4098 |
26/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1500 |
25/04/2019 | 207.00p | 207.00p | 204.00p | 206.00p | 497 |
24/04/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 4828 |
23/04/2019 | 209.00p | 209.00p | 207.00p | 207.00p | 0 |
18/04/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
17/04/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 0 |
16/04/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
15/04/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 518 |
12/04/2019 | 209.00p | 209.00p | 205.00p | 209.00p | 266 |
11/04/2019 | 209.00p | 209.00p | 204.00p | 209.00p | 3113 |
10/04/2019 | 205.00p | 209.00p | 205.00p | 209.00p | 1635 |
09/04/2019 | 203.00p | 208.00p | 203.00p | 205.00p | 2600 |
08/04/2019 | 205.00p | 205.00p | 200.00p | 203.00p | 1144 |
05/04/2019 | 209.00p | 209.00p | 202.00p | 205.00p | 7000 |
04/04/2019 | 212.00p | 212.00p | 208.00p | 210.00p | 3783 |
03/04/2019 | 212.00p | 212.50p | 202.00p | 212.00p | 634 |
02/04/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
01/04/2019 | 211.00p | 212.80p | 211.00p | 212.00p | 2820 |
29/03/2019 | 211.00p | 212.00p | 211.00p | 212.00p | 1000 |
28/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
27/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
26/03/2019 | 212.00p | 212.00p | 208.00p | 211.00p | 1376 |
25/03/2019 | 212.00p | 212.00p | 211.00p | 212.00p | 379 |
22/03/2019 | 213.00p | 213.00p | 211.00p | 212.00p | 947 |
21/03/2019 | 214.00p | 214.00p | 213.00p | 213.00p | 0 |
20/03/2019 | 214.00p | 214.00p | 210.00p | 214.00p | 2000 |
19/03/2019 | 214.00p | 214.00p | 213.00p | 214.00p | 10000 |
18/03/2019 | 215.00p | 215.00p | 210.00p | 214.00p | 2929 |
15/03/2019 | 217.00p | 217.00p | 212.00p | 215.00p | 1000 |
14/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
13/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
12/03/2019 | 219.00p | 220.40p | 217.00p | 217.00p | 400 |
11/03/2019 | 219.00p | 219.50p | 219.00p | 219.00p | 2500 |
08/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
07/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
06/03/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
05/03/2019 | 217.00p | 218.40p | 216.04p | 218.00p | 2190 |
04/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
01/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
28/02/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
27/02/2019 | 219.00p | 219.00p | 215.43p | 217.00p | 3860 |
26/02/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
25/02/2019 | 220.00p | 220.00p | 216.06p | 219.00p | 2174 |
22/02/2019 | 221.00p | 221.00p | 219.00p | 220.00p | 354 |
21/02/2019 | 220.00p | 222.00p | 218.00p | 221.00p | 780 |
20/02/2019 | 222.00p | 222.00p | 218.00p | 220.00p | 1000 |
19/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 1753 |
18/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
15/02/2019 | 221.00p | 222.00p | 221.00p | 222.00p | 0 |
14/02/2019 | 221.00p | 222.90p | 221.00p | 221.00p | 781 |
13/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
12/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
11/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
08/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
07/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
06/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
05/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
04/02/2019 | 221.00p | 221.00p | 216.00p | 221.00p | 1500 |
01/02/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 275 |
31/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
30/01/2019 | 221.00p | 221.00p | 220.00p | 221.00p | 0 |
29/01/2019 | 221.00p | 222.90p | 216.10p | 221.00p | 2704 |
28/01/2019 | 220.00p | 221.90p | 220.00p | 221.00p | 2500 |
25/01/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
24/01/2019 | 221.00p | 221.00p | 220.00p | 220.00p | 0 |
23/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
22/01/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 1000 |
21/01/2019 | 220.00p | 221.00p | 220.00p | 221.00p | 8000 |
18/01/2019 | 219.00p | 223.00p | 219.00p | 220.00p | 55 |
17/01/2019 | 220.00p | 220.00p | 216.00p | 219.00p | 1753 |
16/01/2019 | 222.00p | 222.00p | 216.20p | 220.00p | 4300 |
15/01/2019 | 223.00p | 223.00p | 222.00p | 222.00p | 1150 |
14/01/2019 | 224.00p | 227.61p | 220.00p | 223.00p | 8670 |
11/01/2019 | 217.00p | 224.00p | 217.00p | 224.00p | 20 |
10/01/2019 | 216.00p | 219.92p | 214.75p | 217.00p | 3156 |
09/01/2019 | 211.00p | 219.92p | 211.00p | 216.00p | 1217 |
08/01/2019 | 211.00p | 211.90p | 210.00p | 211.00p | 2236 |
07/01/2019 | 210.00p | 211.96p | 208.28p | 211.00p | 4463 |
04/01/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 479 |
03/01/2019 | 209.00p | 210.00p | 206.12p | 210.00p | 565 |
02/01/2019 | 209.00p | 209.25p | 206.00p | 209.00p | 525 |
31/12/2018 | 209.00p | 210.00p | 209.00p | 209.00p | 2500 |
28/12/2018 | 207.00p | 209.00p | 207.00p | 209.00p | 500 |
27/12/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
24/12/2018 | 207.00p | 207.00p | 205.00p | 207.00p | 0 |
21/12/2018 | 212.00p | 212.00p | 204.00p | 207.00p | 8120 |
20/12/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
19/12/2018 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
18/12/2018 | 213.00p | 215.50p | 208.50p | 213.00p | 959 |
17/12/2018 | 216.00p | 216.00p | 212.00p | 213.00p | 1171 |
14/12/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
13/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 3425 |
12/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 600 |
11/12/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 0 |
10/12/2018 | 217.00p | 217.00p | 214.00p | 217.00p | 1000 |
07/12/2018 | 217.00p | 220.40p | 215.00p | 217.00p | 5000 |
06/12/2018 | 220.00p | 220.00p | 212.80p | 217.00p | 2943 |
05/12/2018 | 219.00p | 221.00p | 219.00p | 220.00p | 1000 |
04/12/2018 | 200.00p | 221.00p | 200.00p | 220.00p | 19174 |
03/12/2018 | 197.50p | 199.50p | 195.00p | 199.50p | 5246 |
30/11/2018 | 198.00p | 198.00p | 197.10p | 197.50p | 3000 |
29/11/2018 | 197.00p | 198.00p | 197.00p | 198.00p | 500 |
28/11/2018 | 196.50p | 197.94p | 196.12p | 197.00p | 908 |
27/11/2018 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
26/11/2018 | 189.00p | 196.50p | 189.00p | 196.50p | 2600 |
23/11/2018 | 189.00p | 190.93p | 189.00p | 189.00p | 516 |
22/11/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
21/11/2018 | 186.50p | 189.00p | 186.50p | 189.00p | 0 |
20/11/2018 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
19/11/2018 | 186.50p | 186.50p | 183.00p | 186.50p | 1600 |
16/11/2018 | 186.50p | 186.50p | 185.00p | 186.50p | 4000 |
15/11/2018 | 195.00p | 195.00p | 186.50p | 186.50p | 4277 |
14/11/2018 | 195.00p | 197.50p | 192.00p | 196.00p | 3001 |
13/11/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
12/11/2018 | 198.00p | 198.00p | 190.25p | 195.00p | 1820 |
09/11/2018 | 199.00p | 199.00p | 196.42p | 198.00p | 2000 |
08/11/2018 | 196.00p | 201.70p | 196.00p | 199.00p | 4500 |
07/11/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 4000 |
06/11/2018 | 190.00p | 197.50p | 188.25p | 196.00p | 5864 |
05/11/2018 | 188.50p | 191.95p | 187.30p | 190.00p | 6626 |
02/11/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
*Close Price adjusted for both dividends and splits