Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 139.00p | 139.00p | 136.30p | 137.25p | 66649 |
05/08/2019 | 138.00p | 139.18p | 136.50p | 137.50p | 318225 |
02/08/2019 | 141.00p | 142.00p | 139.00p | 139.00p | 113878 |
01/08/2019 | 144.50p | 144.50p | 142.42p | 143.25p | 245670 |
31/07/2019 | 145.75p | 145.75p | 144.07p | 145.25p | 224893 |
30/07/2019 | 146.00p | 146.00p | 144.37p | 145.00p | 148093 |
29/07/2019 | 146.00p | 146.00p | 142.50p | 146.00p | 198409 |
26/07/2019 | 145.00p | 145.00p | 142.12p | 143.00p | 178375 |
25/07/2019 | 142.50p | 145.00p | 141.57p | 142.00p | 165835 |
24/07/2019 | 143.00p | 143.00p | 141.00p | 141.75p | 88555 |
23/07/2019 | 141.00p | 143.50p | 141.00p | 143.50p | 141918 |
22/07/2019 | 143.50p | 143.50p | 141.32p | 142.00p | 141047 |
19/07/2019 | 142.00p | 143.00p | 141.00p | 141.00p | 123621 |
18/07/2019 | 141.00p | 143.00p | 141.00p | 142.00p | 71588 |
17/07/2019 | 143.00p | 143.00p | 141.82p | 143.00p | 288186 |
16/07/2019 | 142.00p | 143.75p | 141.82p | 142.00p | 102115 |
15/07/2019 | 142.50p | 142.50p | 141.00p | 141.00p | 198979 |
12/07/2019 | 143.00p | 143.00p | 140.88p | 141.00p | 181676 |
11/07/2019 | 142.00p | 142.50p | 140.72p | 142.00p | 156930 |
10/07/2019 | 142.50p | 142.50p | 141.00p | 142.00p | 184347 |
09/07/2019 | 142.00p | 142.21p | 140.92p | 141.75p | 376343 |
08/07/2019 | 142.00p | 142.50p | 141.00p | 142.00p | 1480444 |
05/07/2019 | 144.00p | 144.00p | 141.30p | 142.00p | 188241 |
04/07/2019 | 142.00p | 143.00p | 141.40p | 142.25p | 246884 |
03/07/2019 | 141.50p | 141.50p | 140.00p | 141.00p | 186988 |
02/07/2019 | 140.00p | 141.25p | 138.75p | 140.50p | 220546 |
01/07/2019 | 140.00p | 140.00p | 138.34p | 139.00p | 276665 |
28/06/2019 | 140.00p | 140.00p | 136.80p | 139.50p | 160652 |
27/06/2019 | 138.00p | 138.50p | 136.00p | 137.75p | 104345 |
26/06/2019 | 138.00p | 138.00p | 136.00p | 137.25p | 221933 |
25/06/2019 | 136.00p | 138.00p | 135.50p | 137.25p | 200124 |
24/06/2019 | 136.50p | 137.44p | 136.00p | 136.50p | 181874 |
21/06/2019 | 138.00p | 138.00p | 136.50p | 137.50p | 179765 |
20/06/2019 | 138.00p | 138.00p | 136.50p | 136.50p | 337508 |
19/06/2019 | 136.00p | 137.50p | 135.50p | 137.50p | 546718 |
18/06/2019 | 136.00p | 137.00p | 134.83p | 137.00p | 114595 |
17/06/2019 | 135.00p | 136.00p | 135.00p | 135.75p | 3109923 |
14/06/2019 | 137.00p | 137.00p | 135.00p | 135.75p | 185151 |
13/06/2019 | 136.50p | 136.50p | 135.25p | 136.50p | 152546 |
12/06/2019 | 136.50p | 137.34p | 135.50p | 136.00p | 253605 |
11/06/2019 | 137.00p | 138.00p | 135.30p | 137.50p | 199168 |
10/06/2019 | 136.50p | 136.50p | 134.50p | 136.00p | 195757 |
07/06/2019 | 134.00p | 135.38p | 134.00p | 135.25p | 1106938 |
06/06/2019 | 134.00p | 135.00p | 134.00p | 135.00p | 103636 |
05/06/2019 | 134.00p | 135.00p | 133.50p | 135.00p | 243726 |
04/06/2019 | 132.50p | 134.50p | 132.22p | 134.50p | 469473 |
03/06/2019 | 131.50p | 132.50p | 131.50p | 131.50p | 2986506 |
31/05/2019 | 134.50p | 134.50p | 132.00p | 132.00p | 173326 |
30/05/2019 | 134.00p | 134.20p | 133.45p | 134.00p | 169195 |
29/05/2019 | 133.50p | 134.23p | 133.29p | 133.75p | 125407 |
28/05/2019 | 135.50p | 135.50p | 133.50p | 135.50p | 923119 |
24/05/2019 | 135.50p | 135.50p | 133.52p | 135.50p | 99442 |
23/05/2019 | 134.00p | 135.00p | 133.50p | 134.00p | 233242 |
22/05/2019 | 135.00p | 135.75p | 134.28p | 135.75p | 212042 |
21/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 158960 |
20/05/2019 | 136.50p | 136.50p | 133.53p | 135.00p | 117892 |
17/05/2019 | 134.00p | 135.50p | 134.00p | 135.00p | 120765 |
16/05/2019 | 133.50p | 134.50p | 131.50p | 134.25p | 210373 |
15/05/2019 | 131.00p | 132.07p | 130.80p | 132.00p | 229667 |
14/05/2019 | 132.50p | 132.50p | 130.00p | 132.00p | 270423 |
13/05/2019 | 131.00p | 132.00p | 130.00p | 130.75p | 390279 |
10/05/2019 | 132.50p | 133.00p | 131.14p | 132.75p | 195804 |
09/05/2019 | 133.50p | 135.00p | 130.50p | 131.50p | 1109079 |
08/05/2019 | 133.85p | 134.65p | 133.66p | 134.25p | 393283 |
07/05/2019 | 134.50p | 136.35p | 134.50p | 135.75p | 359149 |
03/05/2019 | 136.00p | 136.50p | 134.50p | 136.50p | 144330 |
02/05/2019 | 137.00p | 137.00p | 134.00p | 135.50p | 264634 |
01/05/2019 | 136.75p | 136.75p | 135.50p | 136.50p | 222568 |
30/04/2019 | 137.00p | 137.00p | 135.26p | 137.00p | 493111 |
29/04/2019 | 134.50p | 136.06p | 134.50p | 134.50p | 201485 |
26/04/2019 | 134.00p | 136.85p | 134.00p | 135.50p | 177388 |
25/04/2019 | 136.50p | 136.50p | 134.53p | 136.50p | 333742 |
24/04/2019 | 137.00p | 137.00p | 134.33p | 137.00p | 190763 |
23/04/2019 | 135.00p | 136.35p | 133.50p | 135.50p | 130632 |
18/04/2019 | 132.50p | 135.00p | 132.50p | 134.25p | 348492 |
17/04/2019 | 133.78p | 134.04p | 133.00p | 134.00p | 282526 |
16/04/2019 | 133.00p | 133.92p | 132.00p | 133.50p | 363595 |
15/04/2019 | 133.50p | 133.88p | 131.50p | 131.50p | 239571 |
12/04/2019 | 131.50p | 133.85p | 130.30p | 133.50p | 264444 |
11/04/2019 | 131.22p | 131.22p | 130.55p | 131.00p | 108359 |
10/04/2019 | 132.00p | 132.00p | 130.10p | 130.50p | 1032576 |
09/04/2019 | 130.00p | 131.90p | 130.00p | 130.50p | 836986 |
08/04/2019 | 130.50p | 131.25p | 129.00p | 130.50p | 232016 |
05/04/2019 | 129.55p | 131.30p | 129.55p | 131.00p | 287931 |
04/04/2019 | 128.50p | 130.50p | 128.43p | 130.00p | 226356 |
03/04/2019 | 128.00p | 130.50p | 128.00p | 130.50p | 497876 |
02/04/2019 | 127.00p | 129.00p | 126.95p | 129.00p | 397803 |
01/04/2019 | 126.50p | 128.30p | 126.50p | 126.50p | 423525 |
29/03/2019 | 126.00p | 127.62p | 126.00p | 126.00p | 281444 |
28/03/2019 | 125.50p | 126.35p | 125.00p | 125.50p | 333295 |
27/03/2019 | 126.00p | 127.40p | 125.50p | 126.50p | 1166656 |
26/03/2019 | 125.50p | 126.30p | 125.00p | 125.50p | 342896 |
25/03/2019 | 126.02p | 126.87p | 125.50p | 126.50p | 131188 |
22/03/2019 | 129.00p | 130.20p | 126.50p | 127.00p | 216066 |
21/03/2019 | 130.00p | 130.47p | 129.00p | 129.00p | 576734 |
20/03/2019 | 129.00p | 131.50p | 129.00p | 131.50p | 388082 |
19/03/2019 | 131.00p | 131.00p | 128.75p | 130.25p | 267236 |
18/03/2019 | 129.00p | 130.50p | 127.59p | 128.00p | 356434 |
15/03/2019 | 127.50p | 128.30p | 127.00p | 127.50p | 345779 |
14/03/2019 | 128.13p | 128.20p | 126.50p | 128.00p | 167683 |
13/03/2019 | 129.00p | 129.00p | 126.94p | 129.00p | 108041 |
12/03/2019 | 129.00p | 129.00p | 127.15p | 129.00p | 308203 |
11/03/2019 | 127.67p | 128.38p | 127.25p | 128.00p | 185772 |
08/03/2019 | 126.00p | 127.71p | 126.00p | 127.50p | 185508 |
07/03/2019 | 128.00p | 129.80p | 127.25p | 127.25p | 312591 |
06/03/2019 | 129.50p | 130.00p | 128.33p | 130.00p | 182457 |
05/03/2019 | 128.00p | 129.00p | 128.00p | 128.75p | 88839 |
04/03/2019 | 128.78p | 129.02p | 128.32p | 128.75p | 1178408 |
01/03/2019 | 128.50p | 129.50p | 127.12p | 129.50p | 144095 |
28/02/2019 | 126.50p | 128.56p | 126.00p | 127.00p | 418165 |
27/02/2019 | 128.30p | 128.30p | 126.74p | 127.75p | 79985 |
26/02/2019 | 130.00p | 130.00p | 127.00p | 128.75p | 547752 |
25/02/2019 | 128.15p | 129.28p | 128.15p | 129.00p | 111219 |
22/02/2019 | 128.00p | 129.29p | 128.00p | 129.25p | 219616 |
21/02/2019 | 128.55p | 129.28p | 128.00p | 128.75p | 418478 |
20/02/2019 | 130.00p | 130.00p | 128.00p | 129.00p | 207502 |
19/02/2019 | 128.35p | 129.30p | 128.30p | 129.00p | 138012 |
18/02/2019 | 128.00p | 129.48p | 128.00p | 129.25p | 136306 |
15/02/2019 | 129.50p | 129.50p | 127.00p | 129.00p | 229768 |
14/02/2019 | 128.50p | 129.75p | 128.50p | 129.25p | 160348 |
13/02/2019 | 129.00p | 130.00p | 127.00p | 128.00p | 180066 |
12/02/2019 | 125.60p | 127.98p | 125.60p | 127.50p | 149704 |
11/02/2019 | 126.80p | 127.98p | 125.50p | 127.00p | 197447 |
08/02/2019 | 125.50p | 127.17p | 125.50p | 125.50p | 24218 |
07/02/2019 | 125.50p | 128.00p | 125.50p | 126.75p | 494393 |
06/02/2019 | 128.00p | 130.00p | 127.50p | 127.50p | 304956 |
05/02/2019 | 127.25p | 129.00p | 127.25p | 129.00p | 250240 |
04/02/2019 | 128.50p | 128.73p | 127.25p | 127.75p | 43030 |
01/02/2019 | 126.75p | 128.10p | 126.75p | 127.50p | 167065 |
31/01/2019 | 127.00p | 128.55p | 126.50p | 126.50p | 104741 |
30/01/2019 | 127.00p | 129.23p | 124.85p | 127.00p | 222568 |
29/01/2019 | 126.00p | 127.36p | 125.75p | 127.25p | 598242 |
28/01/2019 | 126.00p | 127.42p | 124.39p | 126.00p | 310893 |
25/01/2019 | 128.00p | 129.00p | 126.00p | 127.75p | 817872 |
24/01/2019 | 126.06p | 127.65p | 126.06p | 127.50p | 356202 |
23/01/2019 | 128.00p | 129.00p | 126.50p | 127.75p | 619578 |
22/01/2019 | 130.50p | 132.08p | 128.54p | 129.50p | 245675 |
21/01/2019 | 130.50p | 132.50p | 129.70p | 132.50p | 87436 |
18/01/2019 | 127.00p | 130.00p | 127.00p | 130.00p | 743531 |
17/01/2019 | 127.50p | 128.70p | 126.00p | 126.50p | 584311 |
16/01/2019 | 126.00p | 127.00p | 125.50p | 126.75p | 234924 |
15/01/2019 | 126.50p | 126.50p | 125.50p | 126.00p | 408930 |
14/01/2019 | 126.00p | 127.87p | 125.43p | 126.50p | 75856 |
11/01/2019 | 128.00p | 129.25p | 127.50p | 129.00p | 152205 |
10/01/2019 | 127.00p | 129.00p | 126.50p | 127.75p | 129205 |
09/01/2019 | 126.25p | 129.00p | 126.25p | 128.00p | 200713 |
08/01/2019 | 128.00p | 128.00p | 125.20p | 128.00p | 172240 |
07/01/2019 | 124.50p | 126.50p | 123.40p | 125.50p | 114458 |
04/01/2019 | 124.00p | 125.00p | 122.30p | 125.00p | 103123 |
03/01/2019 | 119.76p | 122.35p | 119.76p | 122.25p | 390045 |
02/01/2019 | 122.00p | 122.50p | 119.50p | 122.50p | 120477 |
31/12/2018 | 121.00p | 123.00p | 119.00p | 122.50p | 84492 |
28/12/2018 | 118.50p | 119.60p | 117.52p | 118.50p | 24432 |
27/12/2018 | 121.00p | 121.00p | 117.05p | 118.00p | 60502 |
24/12/2018 | 121.50p | 121.50p | 119.04p | 121.00p | 28154 |
21/12/2018 | 123.00p | 123.00p | 119.14p | 122.00p | 164599 |
20/12/2018 | 123.50p | 123.50p | 120.00p | 120.50p | 187478 |
19/12/2018 | 124.50p | 125.00p | 123.00p | 125.00p | 93989 |
18/12/2018 | 122.50p | 125.00p | 122.00p | 125.00p | 353624 |
17/12/2018 | 124.00p | 125.48p | 123.13p | 124.50p | 451026 |
14/12/2018 | 124.00p | 125.50p | 124.00p | 125.25p | 73646 |
13/12/2018 | 127.50p | 127.50p | 125.50p | 126.00p | 147457 |
12/12/2018 | 125.00p | 127.00p | 124.43p | 124.50p | 205528 |
11/12/2018 | 124.50p | 125.34p | 123.23p | 124.50p | 128014 |
10/12/2018 | 126.00p | 126.00p | 122.50p | 122.75p | 272112 |
07/12/2018 | 127.25p | 127.35p | 126.50p | 127.00p | 69104 |
06/12/2018 | 128.50p | 128.50p | 125.00p | 126.00p | 235466 |
05/12/2018 | 131.00p | 132.36p | 130.00p | 131.50p | 48725 |
04/12/2018 | 134.00p | 134.28p | 132.50p | 133.75p | 247410 |
03/12/2018 | 132.00p | 134.20p | 132.00p | 133.00p | 67125 |
30/11/2018 | 131.50p | 133.15p | 131.40p | 132.00p | 90875 |
29/11/2018 | 131.60p | 132.70p | 131.32p | 131.75p | 44455 |
28/11/2018 | 131.38p | 132.20p | 130.50p | 131.25p | 401311 |
27/11/2018 | 129.50p | 131.85p | 129.50p | 130.00p | 81252 |
26/11/2018 | 130.00p | 131.00p | 128.50p | 128.50p | 131918 |
23/11/2018 | 128.50p | 130.00p | 128.50p | 128.50p | 39932 |
22/11/2018 | 129.50p | 130.50p | 129.00p | 129.00p | 112838 |
21/11/2018 | 129.50p | 131.33p | 129.50p | 129.50p | 105700 |
20/11/2018 | 129.50p | 130.55p | 129.00p | 129.00p | 202826 |
19/11/2018 | 130.50p | 131.95p | 128.00p | 129.50p | 215600 |
16/11/2018 | 129.50p | 133.00p | 129.50p | 133.00p | 77712 |
15/11/2018 | 131.50p | 131.50p | 128.00p | 131.00p | 320947 |
14/11/2018 | 130.00p | 131.50p | 129.48p | 131.50p | 183414 |
13/11/2018 | 130.00p | 131.00p | 129.15p | 130.25p | 466338 |
12/11/2018 | 130.00p | 130.78p | 128.82p | 129.75p | 180903 |
09/11/2018 | 128.00p | 129.35p | 128.00p | 128.00p | 129798 |
08/11/2018 | 129.00p | 129.20p | 128.56p | 129.00p | 247987 |
07/11/2018 | 129.00p | 130.50p | 128.00p | 129.00p | 144029 |
06/11/2018 | 130.50p | 130.50p | 128.00p | 129.00p | 235947 |
05/11/2018 | 130.50p | 130.50p | 129.02p | 129.50p | 67842 |
02/11/2018 | 130.00p | 131.50p | 128.02p | 131.00p | 270042 |
01/11/2018 | 128.50p | 129.50p | 126.81p | 127.00p | 182301 |
31/10/2018 | 129.00p | 129.50p | 127.50p | 129.50p | 242961 |
30/10/2018 | 127.00p | 127.50p | 124.00p | 126.50p | 248103 |
29/10/2018 | 125.00p | 125.85p | 124.50p | 125.00p | 892890 |
26/10/2018 | 124.00p | 124.60p | 123.50p | 124.50p | 186104 |
25/10/2018 | 123.50p | 126.00p | 123.50p | 126.00p | 100589 |
24/10/2018 | 126.00p | 126.90p | 125.00p | 125.50p | 178082 |
23/10/2018 | 127.00p | 127.50p | 124.44p | 126.00p | 211547 |
22/10/2018 | 129.50p | 130.50p | 128.00p | 128.75p | 224681 |
*Close Price adjusted for both dividends and splits