Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 193.50p | 193.90p | 190.00p | 191.00p | 22479 |
04/09/2019 | 191.00p | 196.00p | 190.00p | 193.00p | 76442 |
03/09/2019 | 191.00p | 193.94p | 190.00p | 191.00p | 54037 |
02/09/2019 | 192.00p | 193.94p | 189.00p | 191.00p | 50373 |
30/08/2019 | 192.00p | 192.60p | 190.00p | 192.00p | 9553 |
29/08/2019 | 192.50p | 193.80p | 190.51p | 192.00p | 31312 |
28/08/2019 | 190.50p | 194.93p | 190.20p | 192.50p | 49823 |
27/08/2019 | 190.50p | 193.00p | 188.10p | 190.50p | 37504 |
23/08/2019 | 190.50p | 193.00p | 188.00p | 190.50p | 28610 |
22/08/2019 | 192.50p | 193.90p | 190.00p | 190.50p | 47247 |
21/08/2019 | 192.50p | 196.50p | 192.50p | 193.50p | 118809 |
20/08/2019 | 192.50p | 195.00p | 190.50p | 192.50p | 30072 |
19/08/2019 | 187.50p | 195.00p | 185.75p | 190.50p | 95783 |
16/08/2019 | 185.50p | 189.93p | 183.25p | 186.50p | 29957 |
15/08/2019 | 189.50p | 190.00p | 183.00p | 185.50p | 64255 |
14/08/2019 | 189.50p | 190.67p | 187.00p | 189.50p | 46688 |
13/08/2019 | 189.50p | 191.00p | 187.36p | 189.50p | 99936 |
12/08/2019 | 189.50p | 191.00p | 189.10p | 190.00p | 63479 |
09/08/2019 | 189.50p | 191.30p | 187.00p | 189.50p | 58819 |
08/08/2019 | 189.50p | 191.40p | 188.10p | 189.50p | 37118 |
07/08/2019 | 189.50p | 191.90p | 189.00p | 189.50p | 64896 |
06/08/2019 | 192.50p | 193.50p | 187.20p | 189.50p | 111082 |
05/08/2019 | 197.50p | 198.90p | 191.03p | 195.50p | 107652 |
02/08/2019 | 197.50p | 198.90p | 195.00p | 197.50p | 31250 |
01/08/2019 | 195.50p | 200.00p | 195.50p | 197.50p | 41115 |
31/07/2019 | 194.50p | 198.00p | 194.50p | 195.00p | 33614 |
30/07/2019 | 194.50p | 197.00p | 193.10p | 194.50p | 44573 |
29/07/2019 | 191.50p | 197.00p | 191.50p | 195.00p | 47580 |
26/07/2019 | 194.00p | 196.00p | 191.15p | 191.50p | 56534 |
25/07/2019 | 186.50p | 197.00p | 186.00p | 194.00p | 72154 |
24/07/2019 | 185.00p | 188.00p | 184.20p | 186.50p | 45944 |
23/07/2019 | 187.50p | 187.50p | 184.15p | 185.00p | 15839 |
22/07/2019 | 185.50p | 189.50p | 184.10p | 187.50p | 30934 |
19/07/2019 | 185.50p | 186.00p | 183.80p | 185.50p | 49048 |
18/07/2019 | 186.50p | 187.94p | 185.00p | 185.50p | 43013 |
17/07/2019 | 187.00p | 188.60p | 185.30p | 186.50p | 52062 |
16/07/2019 | 188.00p | 188.67p | 187.20p | 188.00p | 23610 |
15/07/2019 | 188.00p | 188.98p | 187.57p | 188.00p | 43323 |
12/07/2019 | 188.00p | 189.00p | 187.55p | 188.00p | 14460 |
11/07/2019 | 188.50p | 189.94p | 187.00p | 188.00p | 33787 |
10/07/2019 | 188.00p | 190.00p | 188.00p | 188.50p | 41743 |
09/07/2019 | 191.50p | 193.60p | 185.25p | 188.00p | 76357 |
08/07/2019 | 191.50p | 196.90p | 189.06p | 192.50p | 93351 |
05/07/2019 | 186.50p | 191.00p | 186.50p | 189.50p | 44266 |
04/07/2019 | 187.00p | 188.92p | 186.11p | 186.50p | 67328 |
03/07/2019 | 187.00p | 188.92p | 185.70p | 187.00p | 35756 |
02/07/2019 | 182.00p | 191.00p | 182.00p | 187.00p | 115837 |
01/07/2019 | 182.00p | 183.92p | 181.30p | 182.00p | 29490 |
28/06/2019 | 182.00p | 183.48p | 181.10p | 182.00p | 29764 |
27/06/2019 | 182.00p | 183.72p | 181.10p | 182.00p | 19745 |
26/06/2019 | 182.00p | 183.80p | 180.00p | 182.00p | 39511 |
25/06/2019 | 184.00p | 184.00p | 180.30p | 182.00p | 83033 |
24/06/2019 | 185.50p | 187.00p | 184.00p | 184.00p | 157649 |
21/06/2019 | 183.00p | 189.40p | 183.00p | 185.50p | 86583 |
20/06/2019 | 182.00p | 185.00p | 181.82p | 182.50p | 38201 |
19/06/2019 | 181.50p | 184.00p | 180.90p | 182.00p | 48777 |
18/06/2019 | 179.00p | 182.50p | 179.00p | 181.00p | 40254 |
17/06/2019 | 179.00p | 181.00p | 179.00p | 179.00p | 695581 |
14/06/2019 | 174.00p | 182.00p | 174.00p | 179.00p | 102172 |
13/06/2019 | 174.50p | 176.00p | 174.00p | 174.00p | 22321 |
12/06/2019 | 170.00p | 177.00p | 170.00p | 175.00p | 68291 |
11/06/2019 | 167.50p | 172.00p | 166.66p | 170.00p | 203278 |
10/06/2019 | 168.00p | 170.00p | 165.86p | 167.50p | 30904 |
07/06/2019 | 169.00p | 170.60p | 165.00p | 165.00p | 20868 |
06/06/2019 | 169.00p | 170.80p | 167.65p | 169.00p | 16844 |
05/06/2019 | 166.00p | 171.40p | 165.50p | 169.00p | 57840 |
04/06/2019 | 169.50p | 170.47p | 165.50p | 166.00p | 28171 |
03/06/2019 | 169.50p | 170.75p | 168.06p | 169.50p | 24743 |
31/05/2019 | 169.50p | 171.00p | 168.35p | 169.50p | 28949 |
30/05/2019 | 169.50p | 171.00p | 168.00p | 169.50p | 25274 |
29/05/2019 | 169.50p | 170.60p | 167.00p | 169.50p | 26133 |
28/05/2019 | 169.50p | 171.00p | 167.50p | 169.50p | 36286 |
24/05/2019 | 169.50p | 169.50p | 165.25p | 168.50p | 60785 |
23/05/2019 | 170.00p | 170.00p | 168.11p | 169.50p | 31903 |
22/05/2019 | 170.50p | 170.50p | 169.06p | 170.50p | 16221 |
21/05/2019 | 169.50p | 172.00p | 167.10p | 169.00p | 64765 |
20/05/2019 | 172.50p | 174.70p | 165.10p | 169.50p | 93129 |
17/05/2019 | 170.50p | 174.90p | 170.20p | 172.50p | 38626 |
16/05/2019 | 172.50p | 172.94p | 170.00p | 170.50p | 68130 |
15/05/2019 | 170.00p | 174.50p | 170.00p | 170.00p | 70194 |
14/05/2019 | 170.50p | 171.50p | 169.00p | 170.00p | 44150 |
13/05/2019 | 171.50p | 173.30p | 168.50p | 170.50p | 59078 |
10/05/2019 | 171.50p | 174.00p | 168.50p | 172.50p | 130613 |
09/05/2019 | 171.50p | 171.80p | 168.00p | 170.50p | 71088 |
08/05/2019 | 171.50p | 172.00p | 168.00p | 170.50p | 18011 |
07/05/2019 | 173.00p | 174.92p | 170.00p | 170.50p | 24396 |
03/05/2019 | 170.50p | 173.00p | 169.00p | 173.00p | 25308 |
02/05/2019 | 170.50p | 171.00p | 168.10p | 170.50p | 8018 |
01/05/2019 | 171.50p | 173.20p | 170.00p | 171.00p | 15125 |
30/04/2019 | 173.50p | 174.90p | 171.06p | 172.00p | 59638 |
29/04/2019 | 172.00p | 175.00p | 170.00p | 173.50p | 55295 |
26/04/2019 | 174.00p | 174.50p | 165.00p | 170.00p | 161709 |
25/04/2019 | 175.50p | 177.50p | 171.00p | 174.00p | 64460 |
24/04/2019 | 177.50p | 178.35p | 175.00p | 175.50p | 4324 |
23/04/2019 | 179.50p | 179.50p | 175.00p | 177.00p | 49854 |
18/04/2019 | 179.50p | 179.50p | 178.30p | 179.50p | 11940 |
17/04/2019 | 179.50p | 179.65p | 178.30p | 179.50p | 8443 |
16/04/2019 | 179.50p | 180.70p | 179.00p | 179.50p | 11180 |
15/04/2019 | 179.50p | 180.80p | 179.50p | 179.50p | 33964 |
12/04/2019 | 179.50p | 180.97p | 179.45p | 179.50p | 33671 |
11/04/2019 | 179.50p | 181.00p | 179.20p | 179.50p | 16804 |
10/04/2019 | 179.50p | 182.00p | 179.15p | 179.50p | 12289 |
09/04/2019 | 179.50p | 180.85p | 178.00p | 179.50p | 50002 |
08/04/2019 | 181.50p | 182.85p | 178.50p | 179.50p | 39088 |
05/04/2019 | 180.00p | 185.00p | 180.00p | 183.00p | 26461 |
04/04/2019 | 179.00p | 182.00p | 178.04p | 180.00p | 84581 |
03/04/2019 | 178.00p | 179.88p | 178.00p | 179.00p | 40352 |
02/04/2019 | 173.50p | 179.00p | 172.50p | 178.00p | 42385 |
01/04/2019 | 182.50p | 182.84p | 170.25p | 173.50p | 92591 |
29/03/2019 | 182.50p | 184.00p | 180.10p | 182.50p | 10999 |
28/03/2019 | 185.00p | 185.00p | 180.05p | 182.50p | 39132 |
27/03/2019 | 185.00p | 185.49p | 183.00p | 185.00p | 21005 |
26/03/2019 | 185.00p | 185.80p | 183.50p | 185.00p | 32562 |
25/03/2019 | 186.50p | 189.00p | 183.66p | 185.00p | 54367 |
22/03/2019 | 188.00p | 190.00p | 185.65p | 186.50p | 27198 |
21/03/2019 | 185.00p | 189.85p | 184.00p | 188.00p | 68952 |
20/03/2019 | 185.00p | 186.80p | 183.70p | 185.00p | 40474 |
19/03/2019 | 186.00p | 189.00p | 184.56p | 186.00p | 20853 |
18/03/2019 | 182.00p | 188.50p | 182.00p | 186.00p | 52043 |
15/03/2019 | 184.50p | 186.49p | 182.00p | 182.00p | 15832 |
14/03/2019 | 185.50p | 186.70p | 183.16p | 184.50p | 24398 |
13/03/2019 | 185.00p | 186.49p | 183.00p | 185.50p | 30815 |
12/03/2019 | 187.00p | 187.00p | 182.00p | 184.00p | 66813 |
11/03/2019 | 181.00p | 190.00p | 178.00p | 186.00p | 152571 |
08/03/2019 | 174.50p | 183.50p | 172.65p | 180.00p | 361525 |
07/03/2019 | 170.00p | 177.00p | 161.00p | 176.50p | 342847 |
06/03/2019 | 172.50p | 173.90p | 168.20p | 170.00p | 228790 |
05/03/2019 | 166.50p | 174.00p | 166.50p | 172.50p | 51718 |
04/03/2019 | 165.00p | 170.00p | 163.00p | 165.00p | 195558 |
01/03/2019 | 167.50p | 168.50p | 155.00p | 163.50p | 125174 |
28/02/2019 | 172.50p | 172.50p | 166.00p | 167.50p | 46837 |
27/02/2019 | 172.50p | 172.50p | 170.60p | 172.50p | 57243 |
26/02/2019 | 172.50p | 172.50p | 171.03p | 172.50p | 13872 |
25/02/2019 | 172.50p | 172.50p | 171.03p | 172.50p | 32856 |
22/02/2019 | 172.50p | 173.00p | 171.03p | 172.00p | 66473 |
21/02/2019 | 171.50p | 172.79p | 171.02p | 172.50p | 25663 |
20/02/2019 | 171.50p | 172.85p | 171.02p | 171.50p | 25689 |
19/02/2019 | 171.50p | 172.95p | 171.02p | 171.50p | 11864 |
18/02/2019 | 171.50p | 173.00p | 170.72p | 171.50p | 91809 |
15/02/2019 | 171.50p | 172.97p | 170.70p | 171.50p | 109664 |
14/02/2019 | 172.50p | 173.33p | 171.50p | 171.50p | 28926 |
13/02/2019 | 172.50p | 173.33p | 172.50p | 172.50p | 23373 |
12/02/2019 | 172.50p | 173.40p | 170.62p | 172.50p | 40502 |
11/02/2019 | 172.50p | 173.50p | 170.00p | 172.50p | 35684 |
08/02/2019 | 172.50p | 175.00p | 170.00p | 172.50p | 34489 |
07/02/2019 | 173.50p | 173.50p | 170.00p | 172.50p | 64955 |
06/02/2019 | 171.00p | 177.00p | 171.00p | 173.50p | 86179 |
05/02/2019 | 170.00p | 172.90p | 168.00p | 171.00p | 81295 |
04/02/2019 | 167.00p | 171.00p | 167.00p | 170.00p | 126300 |
01/02/2019 | 162.50p | 170.00p | 162.50p | 167.00p | 281846 |
31/01/2019 | 162.50p | 164.14p | 161.28p | 162.50p | 27093 |
30/01/2019 | 162.50p | 164.14p | 161.15p | 162.50p | 15714 |
29/01/2019 | 162.50p | 164.15p | 162.50p | 162.50p | 13956 |
28/01/2019 | 162.50p | 164.20p | 161.00p | 162.50p | 42680 |
25/01/2019 | 162.50p | 164.25p | 160.85p | 162.50p | 15427 |
24/01/2019 | 162.50p | 164.50p | 160.75p | 162.50p | 3885 |
23/01/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 31754 |
22/01/2019 | 164.50p | 164.50p | 160.00p | 162.50p | 30601 |
21/01/2019 | 166.50p | 167.00p | 164.00p | 164.50p | 18498 |
18/01/2019 | 166.50p | 166.50p | 166.30p | 166.50p | 116766 |
17/01/2019 | 167.00p | 167.00p | 164.10p | 166.50p | 30444 |
16/01/2019 | 167.00p | 167.20p | 166.30p | 167.00p | 24142 |
15/01/2019 | 167.50p | 167.50p | 166.10p | 167.00p | 18003 |
14/01/2019 | 169.50p | 171.00p | 166.53p | 167.50p | 38271 |
11/01/2019 | 169.50p | 172.00p | 169.10p | 169.50p | 18084 |
10/01/2019 | 168.50p | 171.00p | 168.50p | 169.50p | 14445 |
09/01/2019 | 168.00p | 171.00p | 168.00p | 168.50p | 34031 |
08/01/2019 | 168.50p | 171.90p | 168.00p | 168.00p | 32663 |
07/01/2019 | 168.50p | 172.00p | 167.67p | 168.50p | 31176 |
04/01/2019 | 169.50p | 171.44p | 167.55p | 168.50p | 28686 |
03/01/2019 | 169.50p | 171.44p | 167.50p | 169.50p | 26053 |
02/01/2019 | 168.50p | 171.09p | 166.55p | 169.50p | 25363 |
31/12/2018 | 169.50p | 171.12p | 167.25p | 169.50p | 9437 |
28/12/2018 | 170.00p | 171.45p | 168.16p | 169.50p | 14549 |
27/12/2018 | 172.50p | 174.00p | 169.00p | 170.00p | 33908 |
24/12/2018 | 168.50p | 173.80p | 168.50p | 172.50p | 10652 |
21/12/2018 | 168.00p | 169.90p | 166.25p | 169.00p | 75844 |
20/12/2018 | 170.00p | 171.50p | 166.00p | 168.00p | 48226 |
19/12/2018 | 170.00p | 171.90p | 168.50p | 170.00p | 16161 |
18/12/2018 | 170.00p | 171.90p | 169.23p | 170.00p | 25162 |
17/12/2018 | 169.50p | 172.00p | 169.11p | 170.00p | 72416 |
14/12/2018 | 169.50p | 171.00p | 169.10p | 169.50p | 77721 |
13/12/2018 | 170.00p | 170.90p | 168.50p | 169.50p | 50881 |
12/12/2018 | 169.50p | 170.18p | 169.25p | 169.50p | 38386 |
11/12/2018 | 169.50p | 170.40p | 169.00p | 169.50p | 78613 |
10/12/2018 | 170.00p | 176.00p | 169.00p | 169.50p | 463547 |
07/12/2018 | 161.50p | 166.00p | 161.50p | 166.00p | 49859 |
06/12/2018 | 164.00p | 164.00p | 160.50p | 161.50p | 25673 |
05/12/2018 | 167.50p | 167.50p | 162.80p | 164.00p | 47236 |
04/12/2018 | 167.00p | 167.70p | 166.00p | 167.50p | 186210 |
03/12/2018 | 165.50p | 168.50p | 165.50p | 167.00p | 37322 |
30/11/2018 | 165.00p | 166.70p | 163.50p | 165.50p | 70299 |
29/11/2018 | 163.00p | 165.70p | 163.00p | 165.00p | 152937 |
28/11/2018 | 165.00p | 168.96p | 145.25p | 163.00p | 454143 |
27/11/2018 | 153.00p | 162.00p | 152.50p | 161.00p | 44462 |
26/11/2018 | 153.50p | 155.00p | 151.00p | 153.00p | 24560 |
23/11/2018 | 153.50p | 154.50p | 152.15p | 153.50p | 24189 |
22/11/2018 | 153.50p | 155.00p | 153.10p | 153.50p | 3270 |
21/11/2018 | 154.50p | 154.50p | 153.00p | 153.50p | 21955 |
20/11/2018 | 157.50p | 159.00p | 152.00p | 154.50p | 94968 |
*Close Price adjusted for both dividends and splits