Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2019 | 130.50p | 130.50p | 126.99p | 130.50p | 2207 |
05/09/2019 | 130.50p | 130.50p | 126.99p | 130.50p | 5000 |
04/09/2019 | 130.50p | 131.76p | 130.50p | 130.50p | 9556 |
03/09/2019 | 130.50p | 131.76p | 130.50p | 130.50p | 3390 |
02/09/2019 | 130.50p | 130.50p | 126.09p | 130.50p | 500 |
30/08/2019 | 131.50p | 131.50p | 128.00p | 130.50p | 5185 |
29/08/2019 | 134.00p | 134.56p | 134.00p | 134.00p | 1200 |
28/08/2019 | 131.50p | 134.00p | 130.00p | 134.00p | 1634 |
27/08/2019 | 130.00p | 131.00p | 129.50p | 131.00p | 15800 |
23/08/2019 | 130.50p | 131.00p | 130.50p | 131.00p | 38952 |
22/08/2019 | 130.50p | 130.50p | 130.00p | 130.50p | 36852 |
21/08/2019 | 130.00p | 130.50p | 130.00p | 130.50p | 20000 |
20/08/2019 | 129.00p | 129.00p | 127.50p | 129.00p | 29628 |
19/08/2019 | 129.00p | 129.00p | 127.50p | 129.00p | 5000 |
16/08/2019 | 129.00p | 129.50p | 128.50p | 129.00p | 0 |
15/08/2019 | 129.00p | 129.00p | 126.00p | 129.00p | 6736 |
14/08/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
13/08/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 7000 |
12/08/2019 | 129.00p | 129.00p | 126.40p | 129.00p | 42000 |
09/08/2019 | 129.50p | 129.84p | 126.39p | 129.00p | 11655 |
08/08/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
07/08/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
06/08/2019 | 130.00p | 130.00p | 128.25p | 129.50p | 18328 |
05/08/2019 | 130.00p | 131.04p | 128.20p | 130.00p | 2521 |
02/08/2019 | 130.00p | 131.04p | 128.50p | 130.00p | 13502 |
01/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
31/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
30/07/2019 | 130.00p | 130.00p | 128.80p | 130.00p | 33918 |
29/07/2019 | 132.50p | 132.50p | 128.50p | 130.00p | 52180 |
26/07/2019 | 133.50p | 134.76p | 130.50p | 133.50p | 408264 |
25/07/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
24/07/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
23/07/2019 | 134.00p | 136.70p | 131.30p | 133.50p | 42607 |
22/07/2019 | 134.00p | 135.00p | 131.30p | 134.00p | 6282 |
19/07/2019 | 134.00p | 136.60p | 134.00p | 134.00p | 2177 |
18/07/2019 | 134.00p | 134.00p | 132.25p | 134.00p | 35412 |
17/07/2019 | 134.00p | 136.70p | 132.75p | 134.00p | 46271 |
16/07/2019 | 134.00p | 136.94p | 134.00p | 134.00p | 321880 |
15/07/2019 | 133.50p | 135.18p | 133.50p | 134.00p | 20349 |
12/07/2019 | 133.50p | 135.18p | 133.50p | 133.50p | 25368 |
11/07/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 180000 |
10/07/2019 | 133.50p | 134.97p | 133.00p | 133.50p | 13917 |
09/07/2019 | 133.00p | 134.68p | 132.50p | 133.00p | 28186 |
08/07/2019 | 133.00p | 133.00p | 132.50p | 133.00p | 9545 |
05/07/2019 | 132.50p | 133.00p | 132.50p | 133.00p | 0 |
04/07/2019 | 131.00p | 136.00p | 131.00p | 132.50p | 14523 |
03/07/2019 | 130.50p | 133.50p | 130.00p | 131.00p | 16539 |
02/07/2019 | 128.00p | 132.00p | 128.00p | 130.50p | 32023 |
01/07/2019 | 128.00p | 130.96p | 126.56p | 128.00p | 20936 |
28/06/2019 | 128.00p | 130.96p | 124.88p | 128.00p | 11053 |
27/06/2019 | 128.00p | 130.96p | 128.00p | 128.00p | 1728 |
26/06/2019 | 128.00p | 130.96p | 124.88p | 128.00p | 27735 |
25/06/2019 | 128.00p | 131.04p | 124.50p | 128.00p | 42835 |
24/06/2019 | 128.00p | 131.92p | 126.88p | 128.00p | 27817 |
21/06/2019 | 122.50p | 131.92p | 122.50p | 128.00p | 50858 |
20/06/2019 | 113.00p | 126.91p | 113.00p | 122.50p | 51300 |
19/06/2019 | 114.00p | 114.00p | 110.00p | 113.00p | 25700 |
18/06/2019 | 114.00p | 114.00p | 111.00p | 114.00p | 3705 |
17/06/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 50000 |
14/06/2019 | 115.50p | 115.50p | 112.00p | 115.00p | 8923 |
13/06/2019 | 116.00p | 116.00p | 112.50p | 115.50p | 6771 |
12/06/2019 | 116.00p | 116.00p | 114.00p | 116.00p | 1190 |
11/06/2019 | 116.00p | 116.00p | 114.00p | 115.50p | 107935 |
10/06/2019 | 117.50p | 117.50p | 115.00p | 116.00p | 1347 |
07/06/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 1153 |
06/06/2019 | 118.00p | 118.00p | 117.50p | 117.50p | 0 |
05/06/2019 | 118.00p | 118.00p | 115.00p | 118.00p | 3388 |
04/06/2019 | 119.00p | 119.00p | 116.00p | 118.00p | 2023 |
03/06/2019 | 121.00p | 121.00p | 116.00p | 119.00p | 17003 |
31/05/2019 | 123.50p | 123.50p | 119.00p | 121.00p | 13500 |
30/05/2019 | 127.50p | 127.50p | 123.50p | 123.50p | 1200 |
29/05/2019 | 127.50p | 127.50p | 125.02p | 127.50p | 15000 |
28/05/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
24/05/2019 | 128.50p | 129.00p | 125.00p | 127.50p | 11285 |
23/05/2019 | 129.00p | 129.50p | 128.00p | 128.50p | 6287 |
22/05/2019 | 129.00p | 129.00p | 128.50p | 129.00p | 250682 |
21/05/2019 | 129.00p | 129.00p | 128.50p | 129.00p | 6700 |
20/05/2019 | 126.50p | 129.00p | 126.50p | 129.00p | 231514 |
17/05/2019 | 127.50p | 127.50p | 126.50p | 126.50p | 17500 |
16/05/2019 | 125.00p | 127.50p | 125.00p | 127.50p | 25596 |
15/05/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
14/05/2019 | 126.00p | 126.00p | 125.25p | 126.00p | 5400 |
13/05/2019 | 126.00p | 126.50p | 126.00p | 126.50p | 347242 |
10/05/2019 | 125.50p | 126.00p | 125.00p | 126.00p | 32812 |
09/05/2019 | 125.50p | 125.95p | 125.25p | 125.50p | 32486 |
08/05/2019 | 125.00p | 125.50p | 125.00p | 125.50p | 0 |
07/05/2019 | 125.50p | 125.76p | 124.00p | 125.00p | 208447 |
03/05/2019 | 125.00p | 125.50p | 124.00p | 125.50p | 22826 |
02/05/2019 | 123.50p | 125.00p | 123.50p | 125.00p | 14292 |
01/05/2019 | 122.50p | 123.50p | 122.25p | 123.50p | 36268 |
30/04/2019 | 122.00p | 122.80p | 121.55p | 122.50p | 52200 |
29/04/2019 | 121.50p | 121.50p | 120.50p | 121.50p | 14676 |
26/04/2019 | 121.50p | 121.50p | 120.03p | 121.50p | 2000 |
25/04/2019 | 121.50p | 121.50p | 120.50p | 121.50p | 4200 |
24/04/2019 | 121.50p | 121.50p | 120.03p | 121.50p | 17873 |
23/04/2019 | 121.50p | 122.70p | 120.03p | 121.50p | 12392 |
18/04/2019 | 120.00p | 122.97p | 120.00p | 121.50p | 20553 |
17/04/2019 | 121.00p | 121.50p | 120.25p | 121.50p | 841 |
16/04/2019 | 121.00p | 121.00p | 120.05p | 121.00p | 10796 |
15/04/2019 | 121.00p | 121.00p | 119.85p | 121.00p | 6690 |
12/04/2019 | 121.00p | 121.00p | 119.00p | 121.00p | 8344 |
11/04/2019 | 120.00p | 121.00p | 119.85p | 121.00p | 25670 |
10/04/2019 | 119.00p | 120.00p | 119.00p | 120.00p | 0 |
09/04/2019 | 119.00p | 119.00p | 117.84p | 119.00p | 14793 |
08/04/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 9640 |
05/04/2019 | 116.00p | 119.50p | 116.00p | 118.50p | 55066 |
04/04/2019 | 115.50p | 116.70p | 115.50p | 115.50p | 318500 |
03/04/2019 | 115.50p | 115.50p | 114.00p | 115.50p | 55372 |
02/04/2019 | 115.50p | 116.70p | 114.75p | 115.50p | 27579 |
01/04/2019 | 115.50p | 116.70p | 114.69p | 115.50p | 9294 |
29/03/2019 | 115.50p | 115.50p | 114.65p | 115.50p | 11026 |
28/03/2019 | 117.50p | 117.50p | 112.80p | 115.50p | 37859 |
27/03/2019 | 118.00p | 118.00p | 116.00p | 117.50p | 41253 |
26/03/2019 | 121.00p | 121.00p | 116.00p | 117.50p | 32232 |
25/03/2019 | 121.50p | 121.50p | 118.25p | 121.00p | 12850 |
22/03/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 17500 |
21/03/2019 | 121.50p | 121.50p | 120.03p | 121.50p | 6207 |
20/03/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 5249 |
19/03/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 5000 |
18/03/2019 | 121.50p | 121.77p | 120.05p | 121.50p | 25468 |
15/03/2019 | 121.50p | 121.77p | 121.50p | 121.50p | 11500 |
14/03/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 32300 |
13/03/2019 | 123.00p | 123.00p | 120.00p | 121.50p | 104784 |
12/03/2019 | 123.00p | 123.00p | 122.02p | 123.00p | 2000 |
11/03/2019 | 123.50p | 123.50p | 122.00p | 122.00p | 4550 |
08/03/2019 | 124.00p | 124.00p | 122.00p | 123.50p | 11283 |
07/03/2019 | 125.50p | 125.50p | 123.00p | 124.50p | 5000 |
06/03/2019 | 125.50p | 126.00p | 125.50p | 125.50p | 500 |
05/03/2019 | 126.00p | 126.00p | 123.50p | 125.50p | 1198 |
04/03/2019 | 130.00p | 130.00p | 124.00p | 128.00p | 8418 |
01/03/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
28/02/2019 | 130.00p | 131.00p | 129.00p | 131.00p | 532877 |
27/02/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 45200 |
26/02/2019 | 130.50p | 131.00p | 129.50p | 131.00p | 593532 |
25/02/2019 | 130.50p | 130.50p | 129.03p | 130.50p | 24126 |
22/02/2019 | 130.00p | 130.50p | 129.03p | 130.50p | 5000 |
21/02/2019 | 130.00p | 130.00p | 128.50p | 130.00p | 13500 |
20/02/2019 | 130.00p | 130.00p | 128.50p | 130.00p | 4000 |
19/02/2019 | 130.00p | 130.00p | 128.50p | 130.00p | 560 |
18/02/2019 | 130.00p | 130.00p | 128.00p | 130.00p | 40329 |
15/02/2019 | 129.50p | 130.97p | 128.50p | 130.00p | 24246 |
14/02/2019 | 129.50p | 130.97p | 129.50p | 129.50p | 755 |
13/02/2019 | 129.50p | 129.50p | 128.00p | 129.50p | 35000 |
12/02/2019 | 129.00p | 129.50p | 128.33p | 129.50p | 5000 |
11/02/2019 | 128.00p | 129.00p | 126.55p | 129.00p | 3182 |
08/02/2019 | 127.00p | 128.00p | 127.00p | 128.00p | 26446 |
07/02/2019 | 127.00p | 128.00p | 127.00p | 127.00p | 14243 |
06/02/2019 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
05/02/2019 | 126.00p | 127.00p | 125.50p | 127.00p | 23839 |
04/02/2019 | 126.00p | 126.00p | 125.50p | 126.00p | 60012 |
01/02/2019 | 126.00p | 126.76p | 125.02p | 126.00p | 1044 |
31/01/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
30/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 31776 |
29/01/2019 | 125.50p | 126.00p | 125.00p | 126.00p | 5000 |
28/01/2019 | 124.50p | 125.50p | 124.00p | 125.50p | 1000 |
25/01/2019 | 124.50p | 124.50p | 122.00p | 124.50p | 10000 |
24/01/2019 | 124.50p | 124.50p | 122.00p | 124.50p | 26069 |
23/01/2019 | 124.50p | 124.50p | 121.00p | 124.50p | 10000 |
22/01/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
21/01/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
18/01/2019 | 124.50p | 124.50p | 121.35p | 124.50p | 1474 |
17/01/2019 | 124.50p | 124.50p | 121.35p | 124.50p | 2250 |
16/01/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 30000 |
15/01/2019 | 123.00p | 130.00p | 121.20p | 124.50p | 309362 |
14/01/2019 | 123.00p | 123.00p | 122.01p | 123.00p | 3500 |
11/01/2019 | 122.00p | 123.00p | 122.00p | 123.00p | 65 |
10/01/2019 | 119.00p | 119.42p | 117.50p | 119.00p | 7851 |
09/01/2019 | 119.00p | 119.50p | 119.00p | 119.00p | 1486200 |
08/01/2019 | 118.50p | 119.50p | 116.30p | 119.00p | 142091 |
07/01/2019 | 118.50p | 118.50p | 115.00p | 118.50p | 9401 |
04/01/2019 | 119.50p | 119.50p | 116.31p | 118.50p | 6050 |
03/01/2019 | 120.00p | 121.80p | 119.00p | 119.50p | 7151 |
02/01/2019 | 118.50p | 118.50p | 115.00p | 118.50p | 18082 |
31/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
28/12/2018 | 119.50p | 120.00p | 115.71p | 118.50p | 7300 |
27/12/2018 | 119.50p | 121.00p | 119.50p | 119.50p | 819 |
24/12/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
21/12/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 291880 |
20/12/2018 | 119.50p | 119.50p | 117.00p | 119.50p | 11166 |
19/12/2018 | 119.00p | 119.50p | 119.00p | 119.50p | 0 |
18/12/2018 | 119.00p | 119.00p | 116.71p | 119.00p | 4570 |
17/12/2018 | 119.00p | 119.00p | 116.71p | 119.00p | 3250 |
14/12/2018 | 119.00p | 119.00p | 116.71p | 119.00p | 33880 |
13/12/2018 | 119.00p | 120.50p | 119.00p | 119.00p | 10000 |
12/12/2018 | 119.00p | 120.50p | 116.30p | 119.00p | 14365 |
11/12/2018 | 119.00p | 119.00p | 116.60p | 119.00p | 14745 |
10/12/2018 | 119.50p | 120.00p | 116.60p | 119.00p | 11685 |
07/12/2018 | 119.50p | 119.75p | 117.02p | 119.50p | 24029 |
06/12/2018 | 121.50p | 121.50p | 117.00p | 119.50p | 18801 |
05/12/2018 | 123.50p | 123.50p | 119.00p | 121.50p | 20312 |
04/12/2018 | 123.50p | 124.34p | 119.00p | 123.50p | 35771 |
03/12/2018 | 123.50p | 123.50p | 120.07p | 123.50p | 6249 |
30/11/2018 | 124.50p | 124.50p | 120.00p | 123.00p | 11640 |
29/11/2018 | 123.50p | 124.34p | 120.00p | 124.00p | 1071341 |
28/11/2018 | 123.50p | 124.34p | 120.00p | 123.50p | 44300 |
27/11/2018 | 124.00p | 124.00p | 120.00p | 123.50p | 8923 |
26/11/2018 | 124.00p | 124.00p | 121.00p | 124.00p | 21868 |
23/11/2018 | 124.00p | 124.75p | 124.00p | 124.00p | 420 |
22/11/2018 | 123.50p | 124.00p | 123.50p | 124.00p | 134064 |
21/11/2018 | 123.50p | 123.50p | 120.50p | 123.50p | 19031 |
*Close Price adjusted for both dividends and splits