Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2019 | 138.40p | 139.00p | 135.26p | 136.00p | 1165354 |
19/07/2019 | 137.00p | 137.60p | 136.80p | 136.80p | 885544 |
18/07/2019 | 135.60p | 137.00p | 135.60p | 137.00p | 901286 |
17/07/2019 | 135.60p | 137.50p | 135.60p | 136.80p | 825435 |
16/07/2019 | 138.80p | 138.80p | 136.60p | 136.80p | 2420896 |
15/07/2019 | 139.00p | 139.00p | 136.80p | 137.20p | 1533980 |
12/07/2019 | 138.40p | 138.40p | 135.80p | 136.80p | 952393 |
11/07/2019 | 137.40p | 137.40p | 136.00p | 136.00p | 812603 |
10/07/2019 | 136.80p | 138.40p | 136.65p | 137.60p | 950216 |
09/07/2019 | 137.20p | 138.14p | 137.20p | 138.00p | 905996 |
08/07/2019 | 136.40p | 138.40p | 136.40p | 137.60p | 821515 |
05/07/2019 | 138.00p | 138.86p | 136.80p | 137.00p | 1023772 |
04/07/2019 | 137.00p | 138.00p | 137.00p | 138.00p | 539722 |
03/07/2019 | 135.80p | 137.60p | 135.80p | 137.60p | 1390930 |
02/07/2019 | 134.00p | 136.20p | 133.72p | 136.20p | 1232125 |
01/07/2019 | 134.00p | 134.60p | 133.29p | 134.60p | 1770835 |
28/06/2019 | 133.40p | 134.00p | 133.33p | 133.40p | 1725209 |
27/06/2019 | 133.40p | 134.15p | 132.40p | 133.00p | 1538400 |
26/06/2019 | 135.40p | 135.40p | 133.40p | 133.80p | 949544 |
25/06/2019 | 132.80p | 135.20p | 132.73p | 134.80p | 1147426 |
24/06/2019 | 132.60p | 134.60p | 132.60p | 134.00p | 1850463 |
21/06/2019 | 134.40p | 134.60p | 132.40p | 132.40p | 5043429 |
20/06/2019 | 133.20p | 135.60p | 133.20p | 134.00p | 3841881 |
19/06/2019 | 135.00p | 138.80p | 132.20p | 133.00p | 4380047 |
18/06/2019 | 136.80p | 136.80p | 130.20p | 133.80p | 14868589 |
17/06/2019 | 136.00p | 139.00p | 136.00p | 139.00p | 3152859 |
14/06/2019 | 138.20p | 138.80p | 137.60p | 138.80p | 898969 |
13/06/2019 | 137.80p | 138.60p | 136.86p | 138.00p | 1124233 |
12/06/2019 | 137.80p | 137.80p | 137.00p | 137.40p | 1518559 |
11/06/2019 | 137.80p | 137.80p | 136.00p | 137.40p | 2396141 |
10/06/2019 | 137.60p | 137.80p | 136.27p | 136.80p | 1192347 |
07/06/2019 | 136.20p | 136.40p | 135.00p | 136.40p | 2272388 |
06/06/2019 | 137.60p | 137.60p | 135.40p | 135.80p | 2894823 |
05/06/2019 | 136.60p | 137.48p | 136.20p | 137.40p | 1077083 |
04/06/2019 | 136.00p | 137.00p | 135.00p | 136.20p | 3441282 |
03/06/2019 | 136.60p | 136.60p | 135.25p | 135.60p | 1368143 |
31/05/2019 | 137.80p | 137.80p | 135.39p | 136.80p | 2612091 |
30/05/2019 | 135.00p | 137.40p | 134.80p | 137.20p | 1059724 |
29/05/2019 | 134.60p | 135.60p | 134.05p | 135.60p | 1372797 |
28/05/2019 | 133.60p | 135.00p | 132.60p | 135.00p | 5632495 |
24/05/2019 | 132.60p | 133.60p | 132.20p | 133.60p | 804168 |
23/05/2019 | 133.80p | 133.80p | 131.60p | 132.20p | 1242082 |
22/05/2019 | 134.60p | 134.60p | 133.00p | 133.20p | 886538 |
21/05/2019 | 133.80p | 135.20p | 132.80p | 134.40p | 2896419 |
20/05/2019 | 132.60p | 133.00p | 131.80p | 133.00p | 1681395 |
17/05/2019 | 132.40p | 132.80p | 132.20p | 132.40p | 1713486 |
16/05/2019 | 133.00p | 133.00p | 131.86p | 132.60p | 1983270 |
15/05/2019 | 132.60p | 134.00p | 132.21p | 132.60p | 2622619 |
14/05/2019 | 132.80p | 132.80p | 132.00p | 132.60p | 2372088 |
13/05/2019 | 133.00p | 133.20p | 131.80p | 132.20p | 2969055 |
10/05/2019 | 132.40p | 133.20p | 131.60p | 132.80p | 2230263 |
09/05/2019 | 133.00p | 133.00p | 131.20p | 131.80p | 1704228 |
08/05/2019 | 132.80p | 132.80p | 132.20p | 132.40p | 1721837 |
07/05/2019 | 132.20p | 132.90p | 131.60p | 132.80p | 4747242 |
03/05/2019 | 131.40p | 132.00p | 130.30p | 131.80p | 7453873 |
02/05/2019 | 132.20p | 132.20p | 130.80p | 131.20p | 1560927 |
01/05/2019 | 132.00p | 132.00p | 130.96p | 131.60p | 1720561 |
30/04/2019 | 131.80p | 132.05p | 130.72p | 131.40p | 5478577 |
29/04/2019 | 132.00p | 132.53p | 131.00p | 131.40p | 1784768 |
26/04/2019 | 131.40p | 132.20p | 131.33p | 131.80p | 889517 |
25/04/2019 | 133.20p | 133.20p | 131.60p | 132.00p | 1156766 |
24/04/2019 | 131.00p | 132.80p | 130.20p | 132.80p | 958626 |
23/04/2019 | 130.60p | 131.60p | 130.20p | 131.20p | 1423348 |
18/04/2019 | 130.20p | 131.40p | 130.20p | 130.80p | 1427601 |
17/04/2019 | 133.00p | 133.00p | 130.60p | 131.00p | 2124197 |
16/04/2019 | 132.20p | 133.00p | 131.65p | 132.80p | 1776923 |
15/04/2019 | 131.00p | 132.20p | 130.60p | 132.00p | 1659740 |
12/04/2019 | 132.00p | 132.00p | 130.80p | 131.80p | 1900828 |
11/04/2019 | 130.40p | 132.20p | 129.91p | 131.60p | 1714791 |
10/04/2019 | 130.20p | 131.11p | 128.97p | 131.00p | 2059434 |
09/04/2019 | 129.20p | 130.40p | 129.00p | 129.60p | 2496671 |
08/04/2019 | 128.80p | 130.03p | 128.25p | 129.20p | 2677580 |
05/04/2019 | 129.60p | 130.35p | 127.86p | 128.80p | 2485149 |
04/04/2019 | 130.60p | 130.60p | 129.60p | 130.40p | 3184207 |
03/04/2019 | 129.80p | 131.60p | 129.80p | 131.60p | 2928444 |
02/04/2019 | 130.20p | 131.60p | 129.60p | 130.60p | 1654349 |
01/04/2019 | 130.20p | 130.20p | 129.20p | 130.20p | 1589106 |
29/03/2019 | 129.60p | 130.00p | 129.00p | 129.80p | 2265608 |
28/03/2019 | 128.00p | 129.55p | 128.00p | 129.20p | 1415452 |
27/03/2019 | 128.00p | 129.20p | 127.25p | 129.20p | 2195889 |
26/03/2019 | 127.60p | 127.80p | 126.20p | 127.80p | 3945650 |
25/03/2019 | 128.40p | 128.95p | 126.60p | 126.60p | 3068292 |
22/03/2019 | 130.60p | 132.12p | 128.40p | 128.80p | 4510361 |
21/03/2019 | 128.40p | 131.30p | 128.40p | 130.80p | 4933912 |
20/03/2019 | 127.60p | 128.80p | 127.60p | 128.60p | 2855566 |
19/03/2019 | 128.20p | 128.95p | 127.00p | 128.20p | 2116381 |
18/03/2019 | 129.80p | 133.40p | 127.10p | 129.20p | 6754199 |
15/03/2019 | 128.60p | 131.00p | 127.78p | 130.00p | 14333974 |
14/03/2019 | 126.20p | 129.80p | 126.20p | 129.20p | 4457528 |
13/03/2019 | 124.60p | 127.00p | 124.60p | 127.00p | 21296632 |
12/03/2019 | 123.40p | 126.60p | 123.20p | 124.60p | 4635509 |
11/03/2019 | 124.20p | 124.40p | 122.80p | 123.00p | 1376367 |
08/03/2019 | 123.00p | 124.80p | 122.33p | 123.40p | 1681692 |
07/03/2019 | 124.20p | 124.20p | 120.00p | 123.00p | 2878121 |
06/03/2019 | 124.00p | 125.13p | 123.40p | 123.80p | 2505841 |
05/03/2019 | 124.20p | 125.20p | 123.65p | 125.00p | 2395409 |
04/03/2019 | 123.60p | 124.00p | 123.00p | 124.00p | 1504651 |
01/03/2019 | 123.20p | 123.60p | 122.76p | 123.40p | 3064142 |
28/02/2019 | 121.80p | 123.20p | 121.20p | 123.00p | 3100258 |
27/02/2019 | 120.80p | 121.80p | 120.15p | 121.80p | 1868128 |
26/02/2019 | 120.00p | 120.60p | 120.00p | 120.20p | 1176013 |
25/02/2019 | 120.80p | 121.00p | 119.80p | 120.00p | 1188048 |
22/02/2019 | 119.80p | 120.80p | 119.21p | 120.60p | 1304192 |
21/02/2019 | 119.00p | 119.80p | 118.26p | 119.80p | 1683740 |
20/02/2019 | 118.00p | 119.00p | 118.00p | 118.20p | 4816266 |
19/02/2019 | 117.80p | 118.60p | 117.06p | 118.60p | 2928330 |
18/02/2019 | 116.20p | 117.80p | 116.20p | 117.80p | 2200368 |
15/02/2019 | 116.80p | 116.80p | 116.06p | 116.80p | 1175908 |
14/02/2019 | 115.60p | 116.60p | 115.36p | 116.60p | 1200265 |
13/02/2019 | 116.40p | 116.40p | 115.13p | 116.40p | 2719589 |
12/02/2019 | 116.40p | 116.80p | 115.94p | 116.00p | 1301588 |
11/02/2019 | 117.40p | 117.80p | 115.95p | 116.40p | 3937033 |
08/02/2019 | 116.00p | 117.20p | 116.00p | 117.00p | 854940 |
07/02/2019 | 115.80p | 116.53p | 115.80p | 116.20p | 926383 |
06/02/2019 | 117.00p | 117.00p | 116.00p | 116.20p | 824878 |
05/02/2019 | 116.80p | 117.00p | 116.00p | 116.40p | 2825438 |
04/02/2019 | 116.40p | 116.60p | 116.00p | 116.40p | 1747900 |
01/02/2019 | 116.00p | 116.20p | 115.00p | 116.00p | 1517963 |
31/01/2019 | 117.00p | 117.20p | 115.20p | 115.20p | 5149042 |
30/01/2019 | 116.20p | 117.31p | 115.60p | 117.20p | 3150244 |
29/01/2019 | 114.80p | 117.00p | 114.67p | 115.80p | 2400521 |
28/01/2019 | 112.60p | 114.80p | 112.60p | 114.60p | 2919199 |
25/01/2019 | 112.20p | 113.00p | 111.40p | 112.80p | 2503733 |
24/01/2019 | 111.00p | 114.00p | 109.80p | 112.00p | 5414808 |
23/01/2019 | 111.40p | 115.20p | 111.40p | 115.20p | 1411651 |
22/01/2019 | 115.00p | 115.00p | 114.00p | 114.40p | 1393799 |
21/01/2019 | 115.20p | 115.73p | 114.60p | 114.60p | 764874 |
18/01/2019 | 113.80p | 115.80p | 113.80p | 115.60p | 1280735 |
17/01/2019 | 115.00p | 115.00p | 113.20p | 114.60p | 3311037 |
16/01/2019 | 114.20p | 114.97p | 113.60p | 113.80p | 951710 |
15/01/2019 | 111.00p | 114.80p | 111.00p | 114.20p | 2175792 |
14/01/2019 | 115.00p | 115.40p | 113.44p | 114.20p | 1368815 |
11/01/2019 | 113.60p | 115.20p | 113.41p | 115.20p | 1870519 |
10/01/2019 | 111.40p | 114.80p | 111.40p | 113.40p | 1257515 |
09/01/2019 | 111.20p | 115.40p | 111.20p | 115.00p | 1896408 |
08/01/2019 | 114.60p | 115.00p | 113.80p | 114.80p | 2251420 |
07/01/2019 | 113.40p | 114.20p | 112.40p | 114.00p | 1725995 |
04/01/2019 | 110.00p | 113.15p | 110.00p | 112.80p | 3123264 |
03/01/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 1528931 |
02/01/2019 | 111.00p | 111.40p | 110.13p | 111.40p | 1317081 |
31/12/2018 | 112.00p | 113.19p | 110.24p | 111.00p | 1409033 |
28/12/2018 | 110.00p | 110.20p | 109.59p | 110.00p | 992824 |
27/12/2018 | 109.80p | 111.40p | 109.20p | 109.60p | 966855 |
24/12/2018 | 108.40p | 110.47p | 108.40p | 109.20p | 1066018 |
21/12/2018 | 109.00p | 110.20p | 108.20p | 109.80p | 3875820 |
20/12/2018 | 108.20p | 109.00p | 108.20p | 108.80p | 1661203 |
19/12/2018 | 108.60p | 109.00p | 108.00p | 109.00p | 836374 |
18/12/2018 | 109.00p | 109.00p | 108.00p | 108.80p | 844439 |
17/12/2018 | 108.80p | 109.60p | 108.07p | 108.40p | 1056080 |
14/12/2018 | 108.60p | 108.80p | 108.25p | 108.80p | 1086871 |
13/12/2018 | 109.00p | 109.00p | 108.00p | 108.60p | 771175 |
12/12/2018 | 107.60p | 110.60p | 107.60p | 108.80p | 1897175 |
11/12/2018 | 109.00p | 109.00p | 108.00p | 108.20p | 960079 |
10/12/2018 | 110.00p | 110.00p | 108.00p | 108.40p | 1262723 |
07/12/2018 | 108.60p | 110.12p | 108.30p | 109.60p | 1184990 |
06/12/2018 | 109.60p | 110.20p | 108.00p | 108.40p | 1005041 |
05/12/2018 | 109.00p | 110.33p | 109.00p | 110.00p | 906278 |
04/12/2018 | 108.20p | 110.78p | 108.20p | 110.60p | 1243537 |
03/12/2018 | 110.40p | 111.12p | 109.00p | 110.20p | 1620484 |
30/11/2018 | 112.00p | 112.00p | 108.80p | 110.20p | 1078061 |
29/11/2018 | 112.00p | 112.00p | 108.40p | 109.00p | 954070 |
28/11/2018 | 110.40p | 110.40p | 108.60p | 109.00p | 869274 |
27/11/2018 | 109.60p | 110.20p | 109.40p | 110.00p | 698119 |
26/11/2018 | 110.20p | 110.40p | 109.63p | 109.80p | 1392148 |
23/11/2018 | 109.00p | 110.76p | 108.90p | 109.80p | 1078019 |
22/11/2018 | 108.60p | 109.59p | 108.60p | 108.80p | 567306 |
21/11/2018 | 107.20p | 110.00p | 107.20p | 109.00p | 1170861 |
20/11/2018 | 111.00p | 111.00p | 107.20p | 108.00p | 1049635 |
19/11/2018 | 112.00p | 112.00p | 109.60p | 110.40p | 796536 |
16/11/2018 | 108.80p | 109.60p | 108.05p | 109.60p | 623253 |
15/11/2018 | 111.00p | 111.00p | 108.40p | 109.20p | 1069009 |
14/11/2018 | 111.00p | 111.40p | 110.12p | 111.00p | 1029717 |
13/11/2018 | 111.20p | 111.20p | 110.00p | 110.80p | 494963 |
12/11/2018 | 111.80p | 111.80p | 109.45p | 110.20p | 591676 |
09/11/2018 | 111.00p | 111.00p | 109.50p | 110.20p | 978265 |
08/11/2018 | 109.80p | 110.00p | 109.20p | 110.00p | 1439730 |
07/11/2018 | 109.80p | 110.20p | 109.00p | 110.00p | 902354 |
06/11/2018 | 109.60p | 110.00p | 109.60p | 110.00p | 581318 |
05/11/2018 | 110.00p | 111.00p | 109.60p | 110.00p | 2280855 |
02/11/2018 | 110.00p | 110.00p | 109.60p | 110.00p | 1122408 |
01/11/2018 | 110.00p | 110.00p | 109.60p | 109.80p | 1322277 |
31/10/2018 | 110.00p | 110.40p | 108.42p | 109.60p | 1520972 |
30/10/2018 | 109.60p | 110.32p | 109.60p | 109.60p | 1549994 |
29/10/2018 | 110.60p | 111.20p | 108.40p | 110.40p | 754514 |
26/10/2018 | 109.40p | 109.60p | 108.34p | 109.40p | 384702 |
25/10/2018 | 108.60p | 110.32p | 108.60p | 110.00p | 1072588 |
24/10/2018 | 109.40p | 111.40p | 108.80p | 110.00p | 784326 |
23/10/2018 | 109.40p | 110.00p | 108.80p | 108.80p | 961819 |
22/10/2018 | 111.00p | 111.20p | 110.00p | 110.00p | 429142 |
19/10/2018 | 110.60p | 111.00p | 110.40p | 110.80p | 895497 |
18/10/2018 | 111.60p | 111.60p | 110.00p | 110.00p | 1193694 |
17/10/2018 | 112.00p | 112.00p | 110.10p | 111.40p | 1025772 |
16/10/2018 | 111.60p | 111.60p | 107.10p | 110.80p | 2211486 |
15/10/2018 | 108.80p | 109.60p | 106.40p | 106.40p | 1100761 |
12/10/2018 | 110.60p | 111.00p | 108.80p | 108.80p | 1190403 |
11/10/2018 | 110.80p | 111.57p | 110.00p | 110.20p | 1336595 |
10/10/2018 | 112.40p | 112.60p | 112.27p | 112.40p | 2553386 |
09/10/2018 | 113.00p | 113.10p | 112.18p | 112.40p | 1181940 |
08/10/2018 | 113.40p | 113.80p | 112.60p | 113.00p | 736360 |
05/10/2018 | 113.60p | 113.75p | 113.00p | 113.40p | 1956787 |
*Close Price adjusted for both dividends and splits