Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2019 | 123.94p | 126.48p | 123.84p | 123.84p | 1905507 |
16/07/2019 | 121.26p | 127.26p | 121.26p | 126.58p | 2791904 |
15/07/2019 | 123.00p | 125.32p | 122.22p | 123.70p | 2067523 |
12/07/2019 | 124.46p | 124.46p | 122.20p | 122.74p | 1395229 |
11/07/2019 | 121.26p | 124.70p | 121.26p | 122.02p | 1918465 |
10/07/2019 | 120.00p | 122.88p | 118.98p | 121.74p | 2705667 |
09/07/2019 | 119.96p | 120.50p | 118.34p | 119.72p | 1529014 |
08/07/2019 | 119.00p | 120.42p | 117.49p | 119.98p | 2361969 |
05/07/2019 | 122.00p | 122.00p | 118.22p | 118.84p | 1430477 |
04/07/2019 | 118.04p | 121.58p | 118.04p | 119.62p | 1794765 |
03/07/2019 | 118.64p | 118.64p | 116.98p | 118.02p | 2798941 |
02/07/2019 | 118.00p | 119.06p | 116.16p | 117.56p | 4546572 |
01/07/2019 | 118.72p | 120.84p | 118.68p | 118.76p | 8027770 |
28/06/2019 | 117.88p | 118.66p | 117.36p | 117.42p | 2463238 |
27/06/2019 | 117.94p | 118.98p | 117.22p | 117.78p | 2532801 |
26/06/2019 | 120.64p | 120.64p | 117.70p | 117.70p | 1952338 |
25/06/2019 | 113.96p | 118.48p | 113.96p | 117.90p | 3122619 |
24/06/2019 | 121.02p | 121.84p | 116.44p | 116.44p | 4212106 |
21/06/2019 | 120.00p | 121.36p | 118.94p | 120.56p | 4600585 |
20/06/2019 | 121.54p | 122.26p | 119.62p | 120.00p | 5643689 |
19/06/2019 | 121.12p | 121.12p | 118.00p | 118.00p | 7828238 |
18/06/2019 | 115.02p | 120.02p | 115.02p | 116.92p | 7894436 |
17/06/2019 | 115.00p | 115.90p | 115.00p | 115.22p | 1814815 |
14/06/2019 | 119.58p | 119.58p | 115.34p | 115.34p | 4014084 |
13/06/2019 | 116.06p | 118.46p | 116.06p | 116.90p | 2035822 |
12/06/2019 | 117.00p | 118.40p | 116.08p | 117.00p | 4308232 |
11/06/2019 | 117.32p | 119.06p | 115.84p | 117.08p | 5495067 |
10/06/2019 | 110.02p | 116.60p | 110.02p | 114.64p | 3220113 |
07/06/2019 | 108.60p | 112.08p | 108.60p | 112.08p | 2470871 |
06/06/2019 | 108.54p | 112.70p | 108.54p | 110.86p | 6232103 |
05/06/2019 | 113.00p | 113.00p | 110.08p | 110.20p | 3552977 |
04/06/2019 | 112.88p | 115.44p | 112.00p | 112.10p | 4398627 |
03/06/2019 | 114.00p | 114.96p | 113.26p | 113.50p | 4170758 |
31/05/2019 | 114.00p | 114.88p | 110.46p | 114.18p | 6296776 |
30/05/2019 | 110.04p | 115.36p | 110.04p | 112.22p | 4069114 |
29/05/2019 | 106.18p | 110.68p | 105.40p | 110.20p | 4783103 |
28/05/2019 | 115.00p | 115.00p | 107.64p | 107.64p | 9507170 |
24/05/2019 | 112.00p | 118.90p | 111.08p | 114.66p | 5843071 |
23/05/2019 | 120.52p | 122.48p | 117.72p | 118.86p | 2163086 |
22/05/2019 | 122.02p | 124.04p | 121.66p | 121.94p | 2998404 |
21/05/2019 | 126.46p | 126.46p | 122.32p | 122.42p | 2065537 |
20/05/2019 | 119.98p | 126.02p | 119.98p | 123.26p | 3277790 |
17/05/2019 | 125.02p | 125.28p | 122.12p | 123.36p | 2783942 |
16/05/2019 | 121.14p | 126.42p | 121.14p | 125.74p | 6109466 |
15/05/2019 | 126.00p | 126.00p | 121.32p | 124.36p | 5799808 |
14/05/2019 | 121.42p | 125.08p | 121.42p | 123.48p | 3526423 |
13/05/2019 | 125.60p | 126.28p | 121.76p | 122.12p | 2070307 |
10/05/2019 | 119.34p | 126.98p | 119.34p | 124.82p | 2674178 |
09/05/2019 | 123.04p | 123.84p | 120.00p | 120.98p | 3871820 |
08/05/2019 | 121.76p | 124.56p | 121.76p | 123.92p | 1454179 |
07/05/2019 | 125.12p | 126.16p | 123.72p | 124.04p | 2434160 |
03/05/2019 | 125.68p | 125.68p | 121.94p | 123.18p | 2504695 |
02/05/2019 | 122.90p | 124.30p | 122.24p | 123.48p | 5626802 |
01/05/2019 | 126.02p | 126.02p | 122.14p | 124.02p | 950271 |
30/04/2019 | 125.38p | 126.08p | 122.52p | 122.52p | 1987061 |
29/04/2019 | 124.94p | 125.16p | 122.60p | 124.16p | 1120232 |
26/04/2019 | 124.00p | 126.46p | 123.18p | 124.46p | 1824216 |
25/04/2019 | 120.54p | 123.78p | 120.54p | 123.58p | 2079572 |
24/04/2019 | 123.80p | 125.88p | 122.02p | 123.28p | 3632932 |
23/04/2019 | 127.12p | 127.90p | 124.68p | 126.32p | 3459222 |
18/04/2019 | 124.68p | 128.96p | 124.68p | 128.96p | 2201915 |
17/04/2019 | 127.82p | 128.60p | 127.16p | 127.70p | 3776107 |
16/04/2019 | 125.22p | 127.46p | 124.52p | 126.74p | 6820286 |
15/04/2019 | 128.24p | 128.24p | 124.46p | 125.00p | 3234652 |
12/04/2019 | 127.20p | 127.20p | 124.46p | 125.00p | 2714129 |
11/04/2019 | 127.02p | 127.16p | 124.58p | 124.88p | 3351232 |
10/04/2019 | 124.22p | 127.70p | 123.20p | 125.48p | 3965701 |
09/04/2019 | 121.86p | 124.96p | 121.84p | 123.00p | 3637476 |
08/04/2019 | 122.00p | 123.08p | 120.34p | 122.06p | 3642153 |
05/04/2019 | 121.38p | 122.80p | 121.24p | 121.88p | 1989043 |
04/04/2019 | 119.02p | 121.92p | 119.02p | 121.32p | 2928139 |
03/04/2019 | 116.00p | 122.70p | 116.00p | 120.78p | 6222724 |
02/04/2019 | 117.16p | 121.20p | 115.64p | 117.84p | 7506728 |
01/04/2019 | 113.00p | 118.20p | 113.00p | 114.50p | 5349814 |
29/03/2019 | 111.02p | 116.26p | 111.02p | 112.70p | 7939122 |
28/03/2019 | 110.98p | 112.02p | 109.94p | 110.44p | 5039421 |
27/03/2019 | 118.94p | 118.94p | 113.08p | 113.28p | 13161058 |
26/03/2019 | 115.52p | 117.24p | 113.30p | 117.20p | 7626687 |
25/03/2019 | 113.90p | 114.00p | 112.20p | 113.00p | 5219081 |
22/03/2019 | 116.70p | 117.44p | 112.88p | 113.62p | 7123887 |
21/03/2019 | 113.80p | 114.68p | 112.70p | 114.12p | 2951888 |
20/03/2019 | 112.00p | 116.38p | 112.00p | 114.26p | 5370869 |
19/03/2019 | 114.74p | 116.46p | 112.82p | 113.24p | 3454874 |
18/03/2019 | 112.32p | 116.10p | 112.32p | 115.10p | 5316058 |
15/03/2019 | 112.00p | 113.54p | 111.70p | 112.30p | 12304869 |
14/03/2019 | 111.34p | 112.00p | 108.36p | 108.36p | 7508248 |
13/03/2019 | 111.00p | 113.84p | 111.00p | 113.84p | 4574292 |
12/03/2019 | 109.02p | 112.78p | 109.02p | 111.10p | 4170839 |
11/03/2019 | 112.58p | 114.76p | 109.62p | 110.32p | 2834786 |
08/03/2019 | 116.00p | 117.78p | 114.16p | 114.16p | 3633172 |
07/03/2019 | 118.02p | 120.98p | 117.70p | 118.50p | 3696610 |
06/03/2019 | 121.34p | 122.10p | 118.70p | 118.70p | 4692487 |
05/03/2019 | 118.40p | 120.78p | 118.38p | 120.40p | 4678011 |
04/03/2019 | 122.00p | 122.66p | 119.00p | 119.00p | 4542400 |
01/03/2019 | 125.52p | 125.78p | 121.72p | 121.98p | 3758312 |
28/02/2019 | 123.52p | 125.68p | 123.52p | 124.50p | 2696573 |
27/02/2019 | 126.48p | 127.42p | 124.76p | 125.10p | 2732172 |
26/02/2019 | 128.78p | 128.80p | 127.18p | 127.18p | 2272536 |
25/02/2019 | 128.18p | 130.32p | 127.56p | 129.36p | 3135398 |
22/02/2019 | 125.00p | 127.82p | 124.84p | 124.96p | 4471975 |
21/02/2019 | 128.88p | 128.90p | 125.56p | 125.80p | 5331107 |
20/02/2019 | 123.96p | 126.06p | 123.40p | 125.30p | 3348980 |
19/02/2019 | 124.96p | 125.02p | 122.90p | 124.06p | 2084785 |
18/02/2019 | 129.98p | 129.98p | 123.40p | 124.52p | 3097510 |
15/02/2019 | 128.02p | 129.10p | 126.08p | 128.00p | 3912681 |
14/02/2019 | 128.10p | 130.10p | 125.10p | 125.24p | 5383863 |
13/02/2019 | 127.20p | 129.18p | 126.76p | 128.20p | 3442794 |
12/02/2019 | 126.22p | 129.14p | 126.22p | 127.66p | 2766014 |
11/02/2019 | 129.02p | 131.02p | 126.20p | 127.02p | 3643990 |
08/02/2019 | 130.20p | 131.66p | 128.18p | 128.18p | 3491358 |
07/02/2019 | 132.04p | 134.66p | 129.12p | 129.56p | 2845958 |
06/02/2019 | 135.22p | 135.88p | 133.64p | 135.34p | 4382245 |
05/02/2019 | 133.52p | 135.71p | 133.52p | 135.34p | 6124539 |
04/02/2019 | 136.98p | 136.98p | 132.96p | 135.32p | 4498760 |
01/02/2019 | 134.64p | 135.68p | 132.42p | 135.16p | 2948486 |
31/01/2019 | 132.02p | 135.38p | 132.02p | 132.22p | 7168662 |
30/01/2019 | 129.02p | 130.08p | 127.66p | 128.62p | 3403997 |
29/01/2019 | 130.88p | 130.88p | 126.60p | 127.00p | 1961121 |
28/01/2019 | 131.00p | 131.00p | 126.10p | 127.86p | 4929757 |
25/01/2019 | 128.00p | 130.14p | 126.64p | 128.50p | 9915894 |
24/01/2019 | 123.74p | 127.10p | 123.74p | 126.22p | 4496572 |
23/01/2019 | 123.02p | 124.84p | 122.00p | 122.64p | 3636992 |
22/01/2019 | 126.00p | 126.00p | 122.12p | 122.48p | 3245995 |
21/01/2019 | 125.02p | 128.16p | 125.02p | 125.98p | 2780361 |
18/01/2019 | 130.04p | 130.04p | 125.46p | 125.56p | 3376356 |
17/01/2019 | 124.78p | 130.12p | 124.78p | 126.80p | 3864184 |
16/01/2019 | 128.94p | 129.96p | 128.20p | 129.42p | 3377718 |
15/01/2019 | 128.02p | 129.44p | 127.40p | 127.50p | 3539612 |
14/01/2019 | 127.72p | 129.48p | 127.20p | 128.00p | 3353382 |
11/01/2019 | 129.72p | 132.30p | 129.06p | 129.30p | 3871675 |
10/01/2019 | 126.52p | 129.56p | 126.52p | 129.56p | 3481000 |
09/01/2019 | 124.48p | 128.00p | 123.74p | 127.32p | 4795665 |
08/01/2019 | 126.80p | 126.80p | 122.24p | 122.86p | 4483384 |
07/01/2019 | 129.52p | 130.78p | 125.62p | 126.80p | 5619583 |
04/01/2019 | 121.02p | 127.02p | 121.02p | 125.50p | 5710984 |
03/01/2019 | 116.50p | 123.52p | 116.32p | 122.26p | 4522596 |
02/01/2019 | 116.02p | 120.06p | 116.02p | 118.88p | 4017848 |
31/12/2018 | 120.02p | 122.46p | 115.48p | 117.12p | 1753842 |
28/12/2018 | 120.70p | 122.46p | 120.42p | 121.42p | 6127274 |
27/12/2018 | 121.64p | 124.32p | 117.20p | 118.18p | 8101177 |
24/12/2018 | 122.00p | 124.12p | 120.46p | 120.82p | 1066898 |
21/12/2018 | 117.50p | 125.04p | 117.50p | 122.16p | 8220222 |
20/12/2018 | 118.50p | 122.60p | 118.14p | 120.44p | 4388513 |
19/12/2018 | 122.46p | 123.12p | 119.98p | 122.04p | 4919162 |
18/12/2018 | 116.02p | 120.80p | 116.02p | 119.14p | 5581491 |
17/12/2018 | 119.00p | 119.98p | 114.84p | 117.10p | 3299331 |
14/12/2018 | 125.14p | 125.14p | 119.34p | 121.00p | 3412983 |
13/12/2018 | 126.00p | 126.66p | 121.94p | 121.94p | 2561166 |
12/12/2018 | 123.00p | 124.68p | 121.48p | 123.50p | 3775886 |
11/12/2018 | 120.02p | 123.14p | 116.68p | 120.60p | 3809880 |
10/12/2018 | 117.36p | 120.68p | 116.16p | 116.16p | 3746136 |
07/12/2018 | 117.50p | 122.88p | 117.50p | 119.90p | 4505486 |
06/12/2018 | 126.00p | 126.26p | 116.58p | 116.66p | 10858455 |
05/12/2018 | 131.06p | 132.48p | 125.74p | 126.20p | 2705884 |
04/12/2018 | 133.60p | 135.94p | 132.26p | 134.12p | 5086795 |
03/12/2018 | 133.86p | 137.64p | 131.30p | 132.02p | 6890999 |
30/11/2018 | 132.02p | 133.72p | 127.54p | 127.94p | 4194460 |
29/11/2018 | 133.70p | 136.64p | 131.68p | 132.98p | 5363565 |
28/11/2018 | 132.82p | 134.34p | 130.16p | 130.16p | 3517775 |
27/11/2018 | 132.98p | 134.96p | 131.00p | 133.34p | 3871511 |
26/11/2018 | 126.04p | 132.62p | 125.64p | 131.08p | 5334730 |
23/11/2018 | 128.08p | 128.80p | 122.82p | 124.24p | 3969727 |
22/11/2018 | 130.00p | 130.00p | 128.08p | 128.52p | 2930980 |
21/11/2018 | 127.00p | 130.46p | 127.00p | 129.94p | 8605377 |
20/11/2018 | 128.00p | 128.68p | 124.20p | 126.00p | 6086223 |
19/11/2018 | 127.50p | 131.18p | 127.50p | 128.22p | 4733076 |
16/11/2018 | 126.10p | 131.35p | 126.10p | 126.84p | 3031478 |
15/11/2018 | 125.14p | 128.70p | 124.84p | 125.86p | 5610549 |
14/11/2018 | 124.40p | 126.90p | 122.70p | 124.98p | 3062663 |
13/11/2018 | 127.64p | 127.64p | 123.96p | 125.30p | 4356736 |
12/11/2018 | 127.00p | 129.08p | 124.52p | 125.08p | 3306302 |
09/11/2018 | 125.00p | 127.64p | 125.00p | 126.30p | 3546435 |
08/11/2018 | 127.00p | 129.50p | 126.98p | 128.14p | 6404261 |
07/11/2018 | 125.82p | 130.42p | 125.82p | 126.20p | 14660613 |
06/11/2018 | 127.10p | 127.72p | 123.82p | 124.54p | 7912922 |
05/11/2018 | 126.32p | 127.92p | 125.36p | 126.62p | 3282490 |
02/11/2018 | 124.04p | 130.14p | 124.04p | 125.32p | 6245544 |
01/11/2018 | 120.10p | 122.80p | 118.26p | 121.64p | 7146201 |
31/10/2018 | 120.00p | 123.08p | 116.34p | 118.00p | 7721927 |
30/10/2018 | 120.00p | 123.34p | 120.00p | 121.78p | 5100459 |
29/10/2018 | 119.50p | 126.54p | 119.50p | 122.62p | 4007486 |
26/10/2018 | 122.38p | 122.74p | 117.58p | 118.60p | 7924523 |
25/10/2018 | 118.62p | 123.18p | 116.96p | 122.38p | 4173086 |
24/10/2018 | 122.00p | 124.02p | 119.68p | 119.76p | 3407613 |
23/10/2018 | 120.80p | 122.50p | 119.78p | 120.66p | 5163775 |
22/10/2018 | 127.86p | 127.86p | 122.58p | 122.58p | 4489534 |
19/10/2018 | 121.36p | 125.32p | 121.36p | 124.68p | 5056226 |
18/10/2018 | 124.00p | 124.18p | 120.52p | 120.86p | 2692809 |
17/10/2018 | 122.98p | 124.24p | 121.36p | 123.62p | 3108733 |
16/10/2018 | 118.00p | 121.60p | 116.70p | 121.52p | 5511641 |
15/10/2018 | 117.80p | 119.78p | 113.24p | 118.40p | 8215573 |
12/10/2018 | 108.72p | 116.84p | 108.72p | 116.52p | 10613597 |
11/10/2018 | 108.72p | 110.40p | 106.16p | 107.74p | 15438909 |
10/10/2018 | 149.98p | 156.88p | 147.24p | 150.40p | 15936995 |
09/10/2018 | 144.78p | 152.38p | 144.78p | 149.24p | 13796541 |
08/10/2018 | 157.30p | 157.30p | 148.00p | 148.20p | 10544148 |
05/10/2018 | 152.62p | 156.00p | 152.00p | 153.40p | 10742087 |
04/10/2018 | 156.00p | 158.38p | 150.02p | 156.40p | 5683098 |
03/10/2018 | 158.56p | 160.80p | 156.50p | 159.20p | 2965299 |
02/10/2018 | 156.52p | 160.08p | 155.89p | 159.48p | 5625384 |
*Close Price adjusted for both dividends and splits