Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 165.00p | 169.50p | 160.00p | 165.00p | 9810 |
16/08/2019 | 165.00p | 169.50p | 162.00p | 165.00p | 18738 |
15/08/2019 | 166.00p | 168.48p | 164.66p | 165.00p | 4709 |
14/08/2019 | 166.00p | 169.50p | 164.55p | 166.00p | 3043 |
13/08/2019 | 166.00p | 168.71p | 164.51p | 166.00p | 9625 |
12/08/2019 | 166.00p | 169.67p | 164.30p | 166.00p | 27012 |
09/08/2019 | 167.00p | 169.50p | 164.01p | 166.00p | 24645 |
08/08/2019 | 167.00p | 167.00p | 164.00p | 167.00p | 2654 |
07/08/2019 | 167.00p | 171.00p | 162.50p | 167.00p | 27143 |
06/08/2019 | 167.00p | 169.75p | 165.81p | 167.00p | 4451 |
05/08/2019 | 167.00p | 170.73p | 165.75p | 167.00p | 15483 |
02/08/2019 | 167.00p | 169.93p | 165.55p | 167.00p | 12317 |
01/08/2019 | 167.00p | 171.80p | 165.55p | 167.00p | 7724 |
31/07/2019 | 167.00p | 169.90p | 165.00p | 167.00p | 19592 |
30/07/2019 | 167.00p | 170.00p | 165.00p | 167.00p | 5590 |
29/07/2019 | 165.00p | 169.80p | 164.00p | 166.00p | 9488 |
26/07/2019 | 164.00p | 167.90p | 162.08p | 165.00p | 18535 |
25/07/2019 | 164.00p | 166.00p | 164.00p | 164.00p | 4000 |
24/07/2019 | 164.00p | 166.00p | 160.00p | 164.00p | 29825 |
23/07/2019 | 164.00p | 166.00p | 161.60p | 164.00p | 3056 |
22/07/2019 | 162.50p | 166.00p | 161.19p | 164.00p | 32994 |
19/07/2019 | 162.50p | 163.99p | 160.51p | 162.50p | 4966 |
18/07/2019 | 165.00p | 165.00p | 160.10p | 162.50p | 9346 |
17/07/2019 | 166.00p | 166.75p | 162.00p | 165.00p | 30587 |
16/07/2019 | 167.50p | 167.50p | 162.25p | 166.00p | 6071 |
15/07/2019 | 167.50p | 169.00p | 163.00p | 167.50p | 19876 |
12/07/2019 | 168.50p | 170.00p | 161.00p | 167.50p | 31834 |
11/07/2019 | 171.00p | 173.00p | 165.18p | 168.50p | 14955 |
10/07/2019 | 171.00p | 174.00p | 168.76p | 171.00p | 26107 |
09/07/2019 | 168.50p | 172.00p | 166.98p | 170.50p | 43622 |
08/07/2019 | 169.50p | 169.50p | 166.98p | 168.50p | 7198 |
05/07/2019 | 172.50p | 173.40p | 169.50p | 169.50p | 12783 |
04/07/2019 | 172.50p | 174.50p | 170.00p | 172.50p | 25045 |
03/07/2019 | 172.50p | 174.90p | 170.10p | 172.50p | 4589 |
02/07/2019 | 175.50p | 177.00p | 172.50p | 172.50p | 29916 |
01/07/2019 | 175.50p | 175.50p | 174.00p | 175.50p | 2279 |
28/06/2019 | 175.50p | 177.05p | 175.00p | 175.00p | 20377 |
27/06/2019 | 175.50p | 178.00p | 175.50p | 175.50p | 36588 |
26/06/2019 | 175.50p | 177.75p | 175.50p | 175.50p | 53499 |
25/06/2019 | 172.50p | 178.00p | 172.50p | 175.50p | 86088 |
24/06/2019 | 172.50p | 176.09p | 170.55p | 172.50p | 10996 |
21/06/2019 | 170.00p | 177.00p | 167.35p | 172.50p | 40416 |
20/06/2019 | 173.50p | 174.75p | 167.00p | 169.00p | 25055 |
19/06/2019 | 175.50p | 176.90p | 170.00p | 173.50p | 28813 |
18/06/2019 | 176.50p | 177.00p | 174.00p | 175.50p | 23000 |
17/06/2019 | 177.50p | 177.50p | 175.10p | 176.50p | 1222 |
14/06/2019 | 179.50p | 179.50p | 175.50p | 177.50p | 18335 |
13/06/2019 | 173.50p | 184.90p | 173.50p | 179.50p | 56009 |
12/06/2019 | 168.00p | 172.00p | 166.26p | 168.50p | 20431 |
11/06/2019 | 168.00p | 169.75p | 166.10p | 168.00p | 3992 |
10/06/2019 | 168.00p | 170.50p | 166.00p | 168.00p | 33879 |
07/06/2019 | 169.00p | 170.40p | 165.95p | 168.00p | 12124 |
06/06/2019 | 169.00p | 170.80p | 167.50p | 169.00p | 3611 |
05/06/2019 | 169.00p | 169.00p | 166.97p | 169.00p | 12412 |
04/06/2019 | 169.00p | 171.50p | 167.50p | 169.00p | 31087 |
03/06/2019 | 169.00p | 169.00p | 166.12p | 169.00p | 10408 |
31/05/2019 | 168.00p | 172.00p | 167.05p | 169.00p | 20757 |
30/05/2019 | 168.00p | 172.00p | 167.50p | 168.00p | 6692 |
29/05/2019 | 168.00p | 171.40p | 167.50p | 168.00p | 41531 |
28/05/2019 | 166.00p | 171.84p | 166.00p | 168.00p | 30967 |
24/05/2019 | 166.00p | 170.00p | 166.00p | 166.00p | 20832 |
23/05/2019 | 166.00p | 169.00p | 164.51p | 166.00p | 11219 |
22/05/2019 | 166.00p | 168.70p | 162.50p | 166.00p | 23261 |
21/05/2019 | 166.00p | 168.00p | 162.16p | 166.00p | 22423 |
20/05/2019 | 164.00p | 169.00p | 163.76p | 166.00p | 35748 |
17/05/2019 | 165.00p | 167.97p | 165.00p | 166.50p | 30608 |
16/05/2019 | 165.00p | 167.00p | 165.00p | 165.00p | 2474 |
15/05/2019 | 165.00p | 165.26p | 165.00p | 165.00p | 7816 |
14/05/2019 | 162.50p | 165.00p | 160.00p | 165.00p | 25350 |
13/05/2019 | 162.50p | 164.90p | 162.35p | 162.50p | 13399 |
10/05/2019 | 162.50p | 165.00p | 162.20p | 162.50p | 21750 |
09/05/2019 | 159.00p | 164.00p | 159.00p | 162.50p | 31380 |
08/05/2019 | 157.00p | 161.84p | 155.75p | 159.00p | 28112 |
07/05/2019 | 157.00p | 159.50p | 154.25p | 158.00p | 17778 |
03/05/2019 | 156.00p | 157.12p | 154.08p | 157.00p | 20000 |
02/05/2019 | 156.00p | 156.00p | 154.00p | 156.00p | 70296 |
01/05/2019 | 156.00p | 156.85p | 154.00p | 156.00p | 58233 |
30/04/2019 | 159.50p | 162.20p | 154.00p | 156.00p | 38881 |
29/04/2019 | 159.00p | 159.10p | 155.80p | 159.00p | 18430 |
26/04/2019 | 159.00p | 163.00p | 159.00p | 159.00p | 28014 |
25/04/2019 | 159.00p | 162.92p | 158.00p | 159.00p | 15679 |
24/04/2019 | 159.00p | 162.84p | 157.55p | 159.00p | 6169 |
23/04/2019 | 159.50p | 163.00p | 156.00p | 159.00p | 23655 |
18/04/2019 | 161.00p | 162.30p | 156.70p | 159.50p | 13971 |
17/04/2019 | 161.00p | 163.30p | 160.50p | 161.00p | 15504 |
16/04/2019 | 156.50p | 164.00p | 156.50p | 161.00p | 22360 |
15/04/2019 | 154.00p | 157.00p | 153.00p | 156.50p | 38523 |
12/04/2019 | 152.50p | 157.20p | 151.79p | 154.00p | 16848 |
11/04/2019 | 152.50p | 154.75p | 150.50p | 152.50p | 21164 |
10/04/2019 | 149.50p | 155.00p | 149.50p | 152.50p | 24970 |
09/04/2019 | 150.50p | 151.90p | 147.00p | 149.50p | 79318 |
08/04/2019 | 150.50p | 150.88p | 147.07p | 150.50p | 24158 |
05/04/2019 | 150.00p | 151.95p | 146.20p | 150.50p | 82918 |
04/04/2019 | 141.00p | 151.00p | 141.00p | 150.00p | 151333 |
03/04/2019 | 136.50p | 141.00p | 128.00p | 139.00p | 87871 |
02/04/2019 | 143.50p | 144.95p | 135.00p | 136.50p | 26625 |
01/04/2019 | 143.50p | 144.45p | 140.00p | 143.50p | 52071 |
29/03/2019 | 148.50p | 150.00p | 140.00p | 143.50p | 81415 |
28/03/2019 | 151.00p | 152.00p | 147.30p | 148.50p | 17012 |
27/03/2019 | 151.50p | 152.90p | 146.00p | 151.00p | 27987 |
26/03/2019 | 156.00p | 158.00p | 149.00p | 151.50p | 72491 |
25/03/2019 | 160.00p | 160.00p | 152.00p | 156.00p | 45807 |
22/03/2019 | 160.00p | 161.50p | 159.32p | 160.00p | 12900 |
21/03/2019 | 160.00p | 161.60p | 158.25p | 160.00p | 80155 |
20/03/2019 | 164.00p | 167.00p | 161.00p | 164.00p | 24035 |
19/03/2019 | 163.50p | 166.50p | 162.50p | 164.00p | 164048 |
18/03/2019 | 162.50p | 165.40p | 160.00p | 163.50p | 7950 |
15/03/2019 | 162.50p | 164.45p | 160.00p | 162.50p | 20055 |
14/03/2019 | 162.50p | 164.88p | 160.00p | 162.50p | 12535 |
13/03/2019 | 162.50p | 165.75p | 160.00p | 162.50p | 25344 |
12/03/2019 | 162.50p | 167.00p | 160.00p | 162.50p | 17754 |
11/03/2019 | 162.50p | 164.00p | 158.90p | 162.50p | 5867 |
08/03/2019 | 161.50p | 164.75p | 158.00p | 162.50p | 51360 |
07/03/2019 | 163.00p | 165.00p | 158.50p | 161.50p | 15266 |
06/03/2019 | 164.00p | 165.75p | 158.55p | 163.00p | 31699 |
05/03/2019 | 164.00p | 164.00p | 160.00p | 164.00p | 31628 |
04/03/2019 | 164.00p | 164.00p | 160.00p | 164.00p | 14121 |
01/03/2019 | 164.00p | 164.00p | 160.40p | 164.00p | 32237 |
28/02/2019 | 166.00p | 166.00p | 162.00p | 165.00p | 14951 |
27/02/2019 | 166.00p | 166.37p | 163.00p | 166.00p | 13623 |
26/02/2019 | 166.50p | 168.50p | 163.00p | 166.00p | 17367 |
25/02/2019 | 163.00p | 169.00p | 162.00p | 166.50p | 47805 |
22/02/2019 | 161.50p | 164.80p | 159.75p | 163.00p | 11300 |
21/02/2019 | 161.50p | 164.00p | 159.67p | 161.50p | 112894 |
20/02/2019 | 162.00p | 162.00p | 158.65p | 161.50p | 21514 |
19/02/2019 | 162.00p | 162.00p | 158.24p | 162.00p | 26327 |
18/02/2019 | 162.00p | 162.00p | 158.00p | 162.00p | 39845 |
15/02/2019 | 163.00p | 164.00p | 160.11p | 162.00p | 39047 |
14/02/2019 | 167.50p | 167.50p | 161.55p | 163.00p | 26265 |
13/02/2019 | 169.00p | 169.00p | 165.00p | 167.50p | 14668 |
12/02/2019 | 170.50p | 170.50p | 166.60p | 168.00p | 14095 |
11/02/2019 | 169.00p | 171.00p | 166.77p | 169.00p | 18188 |
08/02/2019 | 169.00p | 171.00p | 166.77p | 169.00p | 24306 |
07/02/2019 | 170.25p | 171.40p | 166.60p | 169.00p | 14721 |
06/02/2019 | 172.75p | 172.75p | 167.38p | 170.25p | 36806 |
05/02/2019 | 171.75p | 171.75p | 168.50p | 171.00p | 52674 |
04/02/2019 | 172.50p | 175.00p | 168.75p | 171.75p | 70120 |
01/02/2019 | 169.00p | 169.45p | 168.00p | 169.00p | 30211 |
31/01/2019 | 169.00p | 170.00p | 168.58p | 169.00p | 24793 |
30/01/2019 | 170.50p | 170.50p | 167.15p | 169.00p | 111926 |
29/01/2019 | 181.00p | 181.00p | 168.00p | 170.50p | 84579 |
28/01/2019 | 182.50p | 183.75p | 180.00p | 181.00p | 25957 |
25/01/2019 | 182.50p | 185.00p | 180.75p | 182.50p | 26538 |
24/01/2019 | 182.50p | 185.00p | 179.85p | 182.50p | 27500 |
23/01/2019 | 189.00p | 189.00p | 180.40p | 182.50p | 33165 |
22/01/2019 | 189.00p | 189.80p | 185.00p | 189.00p | 29204 |
21/01/2019 | 186.00p | 192.32p | 185.80p | 189.00p | 34847 |
18/01/2019 | 185.50p | 190.00p | 183.33p | 186.00p | 17520 |
17/01/2019 | 181.00p | 187.00p | 178.00p | 185.50p | 29827 |
16/01/2019 | 177.50p | 182.00p | 176.25p | 181.00p | 30157 |
15/01/2019 | 179.50p | 179.50p | 177.00p | 177.50p | 15986 |
14/01/2019 | 182.00p | 184.00p | 177.00p | 179.50p | 11345 |
11/01/2019 | 182.00p | 184.00p | 180.00p | 182.00p | 28844 |
10/01/2019 | 178.50p | 184.00p | 178.00p | 182.00p | 25856 |
09/01/2019 | 177.00p | 185.00p | 175.50p | 178.50p | 34329 |
08/01/2019 | 175.00p | 178.20p | 175.00p | 177.00p | 12824 |
07/01/2019 | 175.00p | 178.20p | 170.00p | 175.00p | 15345 |
04/01/2019 | 177.50p | 178.74p | 173.00p | 175.00p | 9482 |
03/01/2019 | 170.00p | 180.00p | 170.00p | 177.50p | 22377 |
02/01/2019 | 161.00p | 175.00p | 161.00p | 170.00p | 35632 |
31/12/2018 | 161.00p | 163.50p | 161.00p | 161.00p | 866 |
28/12/2018 | 161.00p | 163.56p | 157.00p | 161.00p | 10061 |
27/12/2018 | 158.50p | 165.00p | 155.07p | 161.00p | 4822 |
24/12/2018 | 156.50p | 160.00p | 155.00p | 158.50p | 5613 |
21/12/2018 | 153.50p | 157.00p | 153.25p | 156.50p | 14206 |
20/12/2018 | 149.50p | 155.00p | 149.50p | 153.50p | 29682 |
19/12/2018 | 158.00p | 158.00p | 147.00p | 149.50p | 51562 |
18/12/2018 | 165.50p | 165.50p | 158.00p | 158.00p | 15377 |
17/12/2018 | 168.50p | 168.76p | 165.00p | 165.50p | 19913 |
14/12/2018 | 172.50p | 172.50p | 165.00p | 168.50p | 33228 |
13/12/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 12943 |
12/12/2018 | 172.50p | 175.00p | 170.00p | 172.50p | 37376 |
11/12/2018 | 171.50p | 171.50p | 167.45p | 168.50p | 12660 |
10/12/2018 | 170.00p | 173.00p | 169.50p | 171.50p | 13001 |
07/12/2018 | 170.00p | 172.75p | 168.05p | 170.00p | 6728 |
06/12/2018 | 170.00p | 172.75p | 167.00p | 170.00p | 30370 |
05/12/2018 | 172.50p | 175.00p | 168.20p | 170.00p | 36498 |
04/12/2018 | 169.50p | 176.55p | 169.24p | 172.50p | 11343 |
03/12/2018 | 166.50p | 170.00p | 165.01p | 169.50p | 22258 |
30/11/2018 | 166.00p | 168.70p | 162.80p | 167.00p | 6736 |
29/11/2018 | 165.00p | 168.75p | 161.00p | 166.00p | 26310 |
28/11/2018 | 166.00p | 166.00p | 160.00p | 165.00p | 14803 |
27/11/2018 | 166.50p | 167.89p | 162.00p | 166.00p | 26251 |
26/11/2018 | 170.50p | 170.50p | 164.00p | 166.50p | 23120 |
23/11/2018 | 172.50p | 174.00p | 167.00p | 170.50p | 10519 |
22/11/2018 | 171.50p | 174.75p | 170.00p | 172.50p | 17532 |
21/11/2018 | 175.50p | 176.88p | 171.50p | 171.50p | 13416 |
20/11/2018 | 177.50p | 179.75p | 173.35p | 175.50p | 23410 |
19/11/2018 | 176.50p | 179.50p | 176.50p | 177.50p | 8381 |
16/11/2018 | 182.50p | 183.44p | 175.00p | 176.50p | 44771 |
15/11/2018 | 180.50p | 183.65p | 180.00p | 181.00p | 75862 |
14/11/2018 | 181.50p | 182.28p | 178.00p | 180.50p | 109473 |
13/11/2018 | 180.50p | 184.55p | 180.00p | 181.50p | 12519 |
12/11/2018 | 176.00p | 182.00p | 174.64p | 180.50p | 34105 |
09/11/2018 | 176.00p | 178.75p | 174.64p | 176.00p | 40840 |
08/11/2018 | 175.00p | 179.20p | 174.64p | 176.00p | 36658 |
07/11/2018 | 174.00p | 175.00p | 173.30p | 175.00p | 7733 |
06/11/2018 | 170.00p | 177.60p | 170.00p | 174.00p | 25489 |
05/11/2018 | 167.50p | 172.95p | 167.50p | 170.00p | 10905 |
02/11/2018 | 166.00p | 170.00p | 166.00p | 167.50p | 27808 |
*Close Price adjusted for both dividends and splits