Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 170.00p | 170.00p | 161.00p | 167.20p | 45140 |
03/09/2019 | 164.20p | 170.40p | 163.20p | 166.00p | 39238 |
02/09/2019 | 162.40p | 169.60p | 158.00p | 164.20p | 102227 |
30/08/2019 | 166.40p | 173.60p | 159.80p | 161.20p | 95812 |
29/08/2019 | 164.40p | 170.20p | 164.40p | 169.60p | 32539 |
28/08/2019 | 172.20p | 175.20p | 164.00p | 167.20p | 63188 |
27/08/2019 | 170.40p | 179.00p | 167.89p | 176.40p | 83127 |
23/08/2019 | 170.80p | 172.80p | 163.40p | 170.20p | 83874 |
22/08/2019 | 155.80p | 169.80p | 151.20p | 169.80p | 157456 |
21/08/2019 | 151.00p | 158.80p | 151.00p | 152.20p | 53167 |
20/08/2019 | 149.80p | 154.40p | 146.20p | 154.40p | 73898 |
19/08/2019 | 154.00p | 159.61p | 151.20p | 152.80p | 74667 |
16/08/2019 | 156.00p | 156.80p | 153.40p | 154.60p | 51674 |
15/08/2019 | 157.00p | 159.40p | 154.20p | 156.00p | 55518 |
14/08/2019 | 158.20p | 158.20p | 153.40p | 153.80p | 31781 |
13/08/2019 | 159.00p | 161.20p | 154.25p | 157.20p | 30473 |
12/08/2019 | 161.60p | 163.57p | 158.60p | 158.60p | 48651 |
09/08/2019 | 159.60p | 163.20p | 154.80p | 160.00p | 22457 |
08/08/2019 | 163.20p | 163.20p | 154.60p | 158.00p | 101202 |
07/08/2019 | 155.20p | 160.20p | 153.99p | 157.00p | 67440 |
06/08/2019 | 147.80p | 158.80p | 147.80p | 152.00p | 107968 |
05/08/2019 | 153.40p | 154.60p | 147.20p | 149.40p | 72085 |
02/08/2019 | 155.00p | 155.00p | 148.40p | 148.40p | 92432 |
01/08/2019 | 149.40p | 154.00p | 147.80p | 152.80p | 2752317 |
31/07/2019 | 151.00p | 152.80p | 149.20p | 151.60p | 98107 |
30/07/2019 | 150.20p | 152.80p | 148.20p | 151.00p | 147350 |
29/07/2019 | 156.80p | 156.80p | 148.60p | 148.60p | 47910 |
26/07/2019 | 153.20p | 153.20p | 152.00p | 152.60p | 21699 |
25/07/2019 | 159.40p | 159.40p | 153.00p | 153.00p | 29965 |
24/07/2019 | 162.40p | 162.76p | 155.00p | 155.00p | 35009 |
23/07/2019 | 162.40p | 163.80p | 155.80p | 155.80p | 33861 |
22/07/2019 | 158.80p | 164.60p | 157.80p | 161.20p | 77853 |
19/07/2019 | 156.00p | 160.60p | 156.00p | 156.00p | 43068 |
18/07/2019 | 158.60p | 160.80p | 155.80p | 156.80p | 21133 |
17/07/2019 | 156.40p | 160.80p | 154.80p | 157.20p | 51940 |
16/07/2019 | 157.20p | 159.00p | 152.80p | 153.00p | 27451 |
15/07/2019 | 152.40p | 159.20p | 152.00p | 158.20p | 48796 |
12/07/2019 | 153.00p | 154.40p | 152.20p | 154.00p | 17964 |
11/07/2019 | 152.00p | 153.00p | 152.00p | 152.00p | 107141 |
10/07/2019 | 151.00p | 156.16p | 149.40p | 152.00p | 49539 |
09/07/2019 | 157.20p | 160.60p | 151.99p | 152.00p | 62405 |
08/07/2019 | 161.00p | 166.60p | 157.80p | 157.80p | 38614 |
05/07/2019 | 161.40p | 165.20p | 158.60p | 161.00p | 33815 |
04/07/2019 | 161.20p | 162.00p | 158.60p | 160.00p | 79943 |
03/07/2019 | 161.80p | 163.00p | 156.40p | 161.20p | 23606 |
02/07/2019 | 161.80p | 165.60p | 160.00p | 160.00p | 29721 |
01/07/2019 | 161.40p | 164.40p | 161.20p | 164.00p | 33126 |
28/06/2019 | 158.60p | 161.20p | 158.60p | 159.00p | 62492 |
27/06/2019 | 159.00p | 160.60p | 159.00p | 160.00p | 26625 |
26/06/2019 | 159.40p | 161.40p | 157.80p | 160.00p | 51109 |
25/06/2019 | 161.60p | 161.60p | 154.40p | 161.00p | 91854 |
24/06/2019 | 160.20p | 164.40p | 156.00p | 157.00p | 47636 |
21/06/2019 | 152.20p | 162.00p | 152.20p | 160.00p | 1012517 |
20/06/2019 | 155.80p | 156.00p | 154.40p | 154.40p | 115952 |
19/06/2019 | 154.40p | 157.40p | 153.00p | 154.40p | 131088 |
18/06/2019 | 153.60p | 159.20p | 153.00p | 156.00p | 117592 |
17/06/2019 | 156.80p | 157.12p | 153.40p | 155.80p | 70494 |
14/06/2019 | 153.40p | 159.20p | 153.40p | 158.80p | 68665 |
13/06/2019 | 159.00p | 162.44p | 150.60p | 153.40p | 120796 |
12/06/2019 | 154.60p | 160.53p | 154.60p | 159.80p | 552129 |
11/06/2019 | 160.40p | 160.80p | 159.00p | 160.00p | 51100 |
10/06/2019 | 160.40p | 160.40p | 156.59p | 158.40p | 52059 |
07/06/2019 | 156.60p | 159.00p | 155.20p | 159.00p | 44894 |
06/06/2019 | 155.80p | 156.60p | 154.20p | 156.60p | 1500162 |
05/06/2019 | 156.00p | 158.40p | 152.00p | 153.00p | 66388 |
04/06/2019 | 150.60p | 157.00p | 150.60p | 157.00p | 35076 |
03/06/2019 | 152.20p | 154.40p | 150.60p | 150.60p | 20943 |
31/05/2019 | 147.20p | 152.80p | 144.40p | 152.20p | 1988681 |
30/05/2019 | 146.60p | 150.40p | 145.60p | 145.80p | 36465 |
29/05/2019 | 150.40p | 150.40p | 144.00p | 144.00p | 30633 |
28/05/2019 | 151.00p | 155.00p | 148.20p | 148.20p | 48588 |
24/05/2019 | 150.80p | 155.40p | 150.80p | 155.20p | 6691 |
23/05/2019 | 153.20p | 155.80p | 151.60p | 152.80p | 37530 |
22/05/2019 | 156.60p | 158.20p | 153.20p | 153.20p | 53185 |
21/05/2019 | 155.00p | 160.40p | 154.00p | 157.40p | 23619 |
20/05/2019 | 156.80p | 157.00p | 153.60p | 153.60p | 31539 |
17/05/2019 | 158.40p | 159.40p | 154.00p | 156.20p | 17323 |
16/05/2019 | 154.60p | 155.60p | 153.60p | 154.40p | 49718 |
15/05/2019 | 157.60p | 161.37p | 153.20p | 155.00p | 50755 |
14/05/2019 | 156.80p | 159.20p | 155.20p | 155.20p | 49264 |
13/05/2019 | 159.00p | 162.40p | 157.40p | 157.40p | 43392 |
10/05/2019 | 154.60p | 158.80p | 153.20p | 158.80p | 26616 |
09/05/2019 | 155.20p | 158.80p | 153.00p | 153.00p | 20579 |
08/05/2019 | 159.20p | 159.60p | 152.20p | 158.80p | 43784 |
07/05/2019 | 163.60p | 163.60p | 159.20p | 159.60p | 31470 |
03/05/2019 | 162.40p | 162.40p | 159.00p | 160.40p | 14142 |
02/05/2019 | 158.80p | 160.80p | 158.80p | 160.80p | 14690 |
01/05/2019 | 160.00p | 161.17p | 156.40p | 159.00p | 36190 |
30/04/2019 | 159.00p | 161.80p | 158.07p | 160.00p | 58453 |
29/04/2019 | 158.20p | 159.80p | 154.29p | 159.80p | 54199 |
26/04/2019 | 156.60p | 158.60p | 153.00p | 153.80p | 49831 |
25/04/2019 | 158.40p | 160.00p | 156.34p | 160.00p | 20908 |
24/04/2019 | 158.20p | 160.60p | 155.25p | 157.40p | 74795 |
23/04/2019 | 155.20p | 159.80p | 154.60p | 159.60p | 61184 |
18/04/2019 | 156.80p | 157.00p | 152.40p | 156.00p | 37015 |
17/04/2019 | 158.80p | 160.80p | 152.60p | 153.20p | 81467 |
16/04/2019 | 161.00p | 161.00p | 157.20p | 158.20p | 38386 |
15/04/2019 | 161.80p | 161.80p | 159.80p | 161.00p | 296288 |
12/04/2019 | 155.00p | 165.20p | 151.80p | 160.00p | 161023 |
11/04/2019 | 155.20p | 160.21p | 151.40p | 153.40p | 73921 |
10/04/2019 | 156.40p | 163.60p | 148.60p | 153.20p | 119734 |
09/04/2019 | 156.40p | 162.76p | 156.40p | 159.40p | 43049 |
08/04/2019 | 163.00p | 163.00p | 156.60p | 156.60p | 24284 |
05/04/2019 | 157.20p | 162.00p | 157.20p | 160.40p | 63295 |
04/04/2019 | 159.20p | 161.00p | 156.40p | 158.00p | 53851 |
03/04/2019 | 162.00p | 162.00p | 157.80p | 160.00p | 168874 |
02/04/2019 | 158.40p | 161.00p | 158.00p | 161.00p | 67311 |
01/04/2019 | 161.20p | 161.20p | 155.60p | 158.60p | 38563 |
29/03/2019 | 158.20p | 160.85p | 153.00p | 157.40p | 68201 |
28/03/2019 | 153.20p | 160.40p | 153.20p | 157.00p | 59675 |
27/03/2019 | 157.20p | 160.14p | 151.40p | 157.00p | 94630 |
26/03/2019 | 154.20p | 162.80p | 154.20p | 158.00p | 78488 |
25/03/2019 | 165.20p | 165.20p | 154.00p | 154.80p | 82571 |
22/03/2019 | 157.20p | 165.00p | 157.20p | 161.60p | 60980 |
21/03/2019 | 156.40p | 162.20p | 156.08p | 161.60p | 2235109 |
20/03/2019 | 161.00p | 164.60p | 156.40p | 157.20p | 172058 |
19/03/2019 | 165.00p | 166.80p | 163.40p | 165.00p | 213032 |
18/03/2019 | 162.80p | 165.00p | 160.40p | 164.80p | 62589 |
15/03/2019 | 157.20p | 167.80p | 156.80p | 165.00p | 306739 |
14/03/2019 | 162.60p | 162.60p | 157.40p | 161.00p | 117876 |
13/03/2019 | 157.00p | 163.00p | 154.61p | 163.00p | 201210 |
12/03/2019 | 158.80p | 162.80p | 157.40p | 158.40p | 89295 |
11/03/2019 | 159.80p | 165.20p | 159.20p | 161.80p | 58127 |
08/03/2019 | 160.40p | 165.00p | 160.40p | 163.00p | 78255 |
07/03/2019 | 161.00p | 165.00p | 159.80p | 164.40p | 92742 |
06/03/2019 | 166.00p | 166.00p | 158.20p | 161.00p | 216275 |
05/03/2019 | 162.40p | 165.60p | 162.40p | 164.00p | 107632 |
04/03/2019 | 165.60p | 167.60p | 162.50p | 163.80p | 56108 |
01/03/2019 | 164.20p | 168.00p | 162.40p | 168.00p | 64111 |
28/02/2019 | 168.40p | 168.40p | 162.40p | 163.00p | 39883 |
27/02/2019 | 161.00p | 167.80p | 161.00p | 167.40p | 21803 |
26/02/2019 | 162.40p | 166.00p | 162.40p | 162.40p | 52053 |
25/02/2019 | 167.20p | 168.60p | 160.60p | 162.40p | 131672 |
22/02/2019 | 168.20p | 173.40p | 166.60p | 166.60p | 49622 |
21/02/2019 | 166.80p | 175.00p | 164.22p | 168.40p | 90912 |
20/02/2019 | 162.40p | 166.80p | 159.80p | 166.80p | 43624 |
19/02/2019 | 164.20p | 167.80p | 160.00p | 163.20p | 147608 |
18/02/2019 | 159.20p | 168.27p | 159.20p | 167.20p | 110189 |
15/02/2019 | 162.40p | 166.60p | 162.40p | 162.40p | 130157 |
14/02/2019 | 162.60p | 169.40p | 157.20p | 162.40p | 164236 |
13/02/2019 | 162.60p | 167.82p | 160.60p | 167.60p | 38344 |
12/02/2019 | 165.40p | 171.80p | 162.60p | 164.00p | 135133 |
11/02/2019 | 159.80p | 166.27p | 154.60p | 164.60p | 1448430 |
08/02/2019 | 161.40p | 164.10p | 159.99p | 161.40p | 36655 |
07/02/2019 | 167.20p | 169.60p | 161.40p | 164.00p | 65461 |
06/02/2019 | 168.00p | 171.07p | 165.00p | 170.60p | 899156 |
05/02/2019 | 174.00p | 174.27p | 161.80p | 172.00p | 138576 |
04/02/2019 | 161.20p | 176.80p | 160.60p | 170.00p | 217150 |
01/02/2019 | 162.60p | 164.60p | 156.80p | 164.40p | 46240 |
31/01/2019 | 146.00p | 162.40p | 146.00p | 158.80p | 136553 |
30/01/2019 | 148.40p | 154.40p | 146.20p | 149.60p | 45364 |
29/01/2019 | 146.00p | 152.80p | 146.00p | 152.00p | 185043 |
28/01/2019 | 147.20p | 150.80p | 147.20p | 147.20p | 19737 |
25/01/2019 | 146.20p | 152.00p | 146.20p | 150.60p | 41411 |
24/01/2019 | 146.20p | 149.20p | 146.20p | 146.20p | 59768 |
23/01/2019 | 152.00p | 152.00p | 145.00p | 145.00p | 36343 |
22/01/2019 | 150.40p | 150.40p | 142.40p | 150.00p | 80619 |
21/01/2019 | 151.20p | 154.62p | 147.00p | 148.20p | 54208 |
18/01/2019 | 146.80p | 153.60p | 146.80p | 153.00p | 35484 |
17/01/2019 | 151.60p | 154.41p | 145.40p | 150.40p | 100170 |
16/01/2019 | 158.00p | 158.00p | 151.20p | 152.80p | 67331 |
15/01/2019 | 152.00p | 162.60p | 148.20p | 159.00p | 140256 |
14/01/2019 | 152.20p | 154.40p | 145.00p | 154.20p | 106526 |
11/01/2019 | 143.20p | 152.00p | 143.20p | 148.60p | 81221 |
10/01/2019 | 145.20p | 155.20p | 143.40p | 144.00p | 75515 |
09/01/2019 | 147.00p | 150.80p | 145.40p | 146.00p | 83704 |
08/01/2019 | 139.00p | 152.20p | 139.00p | 149.60p | 51283 |
07/01/2019 | 139.80p | 143.00p | 137.40p | 142.20p | 156859 |
04/01/2019 | 145.00p | 147.20p | 137.80p | 139.80p | 321365 |
03/01/2019 | 136.80p | 149.50p | 136.80p | 142.20p | 57309 |
02/01/2019 | 136.40p | 142.00p | 136.40p | 140.00p | 88830 |
31/12/2018 | 141.00p | 141.00p | 137.80p | 137.80p | 1428 |
28/12/2018 | 135.80p | 141.00p | 135.00p | 141.00p | 80195 |
27/12/2018 | 131.80p | 140.20p | 131.80p | 137.20p | 46604 |
24/12/2018 | 142.60p | 142.60p | 127.78p | 135.00p | 69103 |
21/12/2018 | 148.20p | 149.12p | 142.40p | 142.40p | 191044 |
20/12/2018 | 148.00p | 155.60p | 142.20p | 148.40p | 160045 |
19/12/2018 | 141.40p | 153.80p | 141.40p | 150.00p | 72170 |
18/12/2018 | 141.60p | 143.00p | 137.60p | 141.40p | 28433 |
17/12/2018 | 138.80p | 144.20p | 137.00p | 137.00p | 34169 |
14/12/2018 | 135.20p | 142.20p | 135.20p | 142.20p | 28301 |
13/12/2018 | 140.60p | 144.00p | 135.80p | 137.00p | 59872 |
12/12/2018 | 137.20p | 146.80p | 137.00p | 142.60p | 69642 |
11/12/2018 | 138.60p | 141.60p | 135.00p | 135.00p | 116754 |
10/12/2018 | 137.00p | 141.00p | 137.00p | 137.00p | 39156 |
07/12/2018 | 138.20p | 142.80p | 137.20p | 137.80p | 57395 |
06/12/2018 | 144.00p | 144.00p | 138.80p | 141.60p | 34380 |
05/12/2018 | 143.80p | 145.80p | 133.60p | 143.00p | 126628 |
04/12/2018 | 154.40p | 154.80p | 142.40p | 142.40p | 27711 |
03/12/2018 | 160.60p | 160.60p | 154.60p | 155.80p | 26494 |
30/11/2018 | 157.00p | 159.20p | 154.00p | 159.00p | 84469 |
29/11/2018 | 154.20p | 159.00p | 153.60p | 153.60p | 43589 |
28/11/2018 | 158.60p | 160.20p | 153.20p | 153.20p | 48514 |
27/11/2018 | 156.00p | 161.00p | 153.20p | 154.00p | 88713 |
26/11/2018 | 156.80p | 162.60p | 156.20p | 156.20p | 68268 |
23/11/2018 | 158.80p | 161.00p | 152.20p | 152.20p | 49490 |
22/11/2018 | 157.60p | 160.00p | 157.40p | 160.00p | 44453 |
21/11/2018 | 153.00p | 160.60p | 153.00p | 158.80p | 62579 |
20/11/2018 | 152.00p | 157.20p | 152.00p | 153.00p | 63268 |
19/11/2018 | 151.00p | 154.00p | 151.00p | 153.00p | 32960 |
*Close Price adjusted for both dividends and splits