Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 159.00p | 161.00p | 155.08p | 159.00p | 9205 |
28/08/2019 | 162.00p | 162.00p | 158.00p | 159.00p | 5500 |
27/08/2019 | 161.00p | 162.75p | 160.10p | 161.00p | 30976 |
23/08/2019 | 161.00p | 162.75p | 160.10p | 161.00p | 8136 |
22/08/2019 | 161.00p | 162.20p | 161.00p | 161.00p | 3250 |
21/08/2019 | 162.50p | 164.95p | 160.03p | 160.50p | 6637 |
20/08/2019 | 158.50p | 160.00p | 158.50p | 158.50p | 240000 |
19/08/2019 | 157.50p | 159.64p | 156.00p | 158.50p | 234715 |
16/08/2019 | 151.50p | 159.50p | 151.50p | 157.50p | 32408 |
15/08/2019 | 147.00p | 151.50p | 146.09p | 151.50p | 79888 |
14/08/2019 | 153.50p | 153.50p | 145.00p | 147.00p | 47917 |
13/08/2019 | 159.00p | 159.00p | 151.04p | 153.50p | 35274 |
12/08/2019 | 161.00p | 161.00p | 156.00p | 159.00p | 9621 |
09/08/2019 | 163.00p | 163.00p | 158.00p | 161.00p | 18121 |
08/08/2019 | 163.00p | 164.00p | 161.10p | 163.00p | 5334 |
07/08/2019 | 165.00p | 165.00p | 161.00p | 163.00p | 23275 |
06/08/2019 | 167.00p | 167.75p | 162.00p | 165.00p | 7211 |
05/08/2019 | 169.50p | 169.50p | 165.00p | 167.00p | 8000 |
02/08/2019 | 169.50p | 171.00p | 166.07p | 169.50p | 6000 |
01/08/2019 | 172.00p | 172.00p | 166.00p | 169.50p | 15677 |
31/07/2019 | 172.50p | 172.50p | 170.00p | 172.00p | 2321 |
30/07/2019 | 172.50p | 173.70p | 170.00p | 172.50p | 5381 |
29/07/2019 | 172.50p | 173.75p | 170.05p | 172.50p | 3205 |
26/07/2019 | 172.50p | 174.00p | 170.00p | 172.50p | 5359 |
25/07/2019 | 173.50p | 174.00p | 170.00p | 172.50p | 13391 |
24/07/2019 | 176.00p | 176.50p | 172.00p | 173.50p | 19070 |
23/07/2019 | 176.00p | 176.00p | 172.00p | 176.00p | 6369 |
22/07/2019 | 176.00p | 176.50p | 172.75p | 176.00p | 22680 |
19/07/2019 | 177.50p | 177.50p | 172.00p | 176.00p | 319808 |
18/07/2019 | 177.50p | 179.15p | 176.00p | 177.50p | 21569 |
17/07/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
16/07/2019 | 177.50p | 179.19p | 176.00p | 177.50p | 2355 |
15/07/2019 | 177.50p | 179.25p | 176.00p | 177.50p | 18103 |
12/07/2019 | 184.00p | 184.00p | 176.65p | 177.50p | 14648 |
11/07/2019 | 184.00p | 187.85p | 180.00p | 184.00p | 197830 |
10/07/2019 | 182.50p | 187.92p | 182.50p | 184.00p | 17778 |
09/07/2019 | 182.50p | 185.00p | 182.50p | 182.50p | 27816 |
08/07/2019 | 184.00p | 185.00p | 180.66p | 182.50p | 11599 |
05/07/2019 | 184.00p | 184.00p | 180.00p | 184.00p | 17769 |
04/07/2019 | 184.00p | 185.49p | 182.00p | 184.00p | 8081 |
03/07/2019 | 180.50p | 185.75p | 179.50p | 184.00p | 57441 |
02/07/2019 | 177.50p | 183.00p | 176.63p | 180.50p | 17777 |
01/07/2019 | 177.50p | 179.95p | 176.50p | 177.50p | 8769 |
28/06/2019 | 177.50p | 178.20p | 177.50p | 177.50p | 2800 |
27/06/2019 | 177.50p | 178.24p | 177.50p | 177.50p | 130 |
26/06/2019 | 177.50p | 177.50p | 175.65p | 177.50p | 561 |
25/06/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
24/06/2019 | 177.50p | 178.35p | 175.50p | 177.50p | 1261 |
21/06/2019 | 178.50p | 178.50p | 175.00p | 177.50p | 8382 |
20/06/2019 | 178.50p | 180.75p | 175.00p | 178.50p | 55638 |
19/06/2019 | 179.00p | 180.75p | 177.10p | 178.50p | 804 |
18/06/2019 | 179.00p | 179.00p | 176.60p | 179.00p | 309373 |
17/06/2019 | 179.00p | 181.00p | 179.00p | 179.00p | 6512 |
14/06/2019 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
13/06/2019 | 179.00p | 181.25p | 176.00p | 179.00p | 221569 |
12/06/2019 | 181.50p | 183.50p | 178.86p | 181.50p | 28645 |
11/06/2019 | 181.50p | 181.50p | 178.86p | 181.50p | 657 |
10/06/2019 | 181.50p | 181.50p | 178.86p | 181.50p | 3725 |
07/06/2019 | 181.50p | 182.25p | 178.70p | 181.50p | 17020 |
06/06/2019 | 181.50p | 182.00p | 178.00p | 181.50p | 46850 |
05/06/2019 | 180.00p | 181.50p | 178.00p | 181.50p | 58457 |
04/06/2019 | 180.00p | 180.84p | 180.00p | 180.00p | 9631 |
03/06/2019 | 181.00p | 181.00p | 178.00p | 180.00p | 5660 |
31/05/2019 | 185.50p | 185.50p | 180.00p | 181.00p | 39382 |
30/05/2019 | 185.50p | 185.50p | 183.00p | 185.50p | 368854 |
29/05/2019 | 186.50p | 186.50p | 183.00p | 185.50p | 6844 |
28/05/2019 | 189.00p | 189.00p | 183.00p | 186.50p | 38085 |
24/05/2019 | 189.00p | 189.90p | 185.00p | 189.00p | 62523 |
23/05/2019 | 189.00p | 189.99p | 185.10p | 189.00p | 6958 |
22/05/2019 | 191.50p | 191.50p | 185.00p | 189.00p | 239594 |
21/05/2019 | 191.50p | 191.50p | 188.00p | 191.50p | 8400 |
20/05/2019 | 191.50p | 192.48p | 188.00p | 191.50p | 512652 |
17/05/2019 | 191.50p | 191.85p | 188.70p | 191.50p | 280104 |
16/05/2019 | 191.50p | 192.84p | 188.25p | 191.50p | 20613 |
15/05/2019 | 189.00p | 193.00p | 186.80p | 191.50p | 26525 |
14/05/2019 | 189.00p | 189.00p | 188.80p | 189.00p | 6293 |
13/05/2019 | 188.50p | 190.00p | 186.00p | 189.00p | 6419 |
10/05/2019 | 189.00p | 189.00p | 186.00p | 188.50p | 427379 |
09/05/2019 | 189.00p | 193.00p | 186.00p | 189.00p | 33239 |
08/05/2019 | 190.00p | 193.00p | 185.00p | 189.00p | 127830 |
07/05/2019 | 188.50p | 194.00p | 186.00p | 190.00p | 61312 |
03/05/2019 | 188.50p | 190.35p | 185.75p | 188.50p | 3018251 |
02/05/2019 | 188.50p | 190.85p | 186.50p | 188.50p | 8950 |
01/05/2019 | 188.50p | 191.00p | 187.15p | 188.50p | 17397 |
30/04/2019 | 187.00p | 192.00p | 186.40p | 188.50p | 70523 |
29/04/2019 | 186.00p | 190.00p | 183.60p | 187.00p | 39264 |
26/04/2019 | 179.50p | 185.00p | 178.50p | 181.00p | 20824 |
25/04/2019 | 179.50p | 181.50p | 177.50p | 179.50p | 7395 |
24/04/2019 | 169.50p | 181.50p | 169.50p | 179.50p | 63112 |
23/04/2019 | 164.00p | 172.00p | 164.00p | 169.50p | 42894 |
18/04/2019 | 164.00p | 168.00p | 164.00p | 164.00p | 3450 |
17/04/2019 | 164.00p | 167.75p | 163.15p | 164.00p | 4754 |
16/04/2019 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
15/04/2019 | 165.00p | 168.00p | 163.00p | 164.00p | 29510 |
12/04/2019 | 165.00p | 165.00p | 164.15p | 165.00p | 19 |
11/04/2019 | 164.50p | 168.00p | 164.50p | 165.00p | 30946 |
10/04/2019 | 164.50p | 167.00p | 163.50p | 164.50p | 10418 |
09/04/2019 | 160.00p | 166.00p | 159.25p | 164.50p | 30001 |
08/04/2019 | 158.50p | 162.00p | 158.30p | 160.00p | 11550 |
05/04/2019 | 159.00p | 161.65p | 155.00p | 158.50p | 43092 |
04/04/2019 | 159.50p | 160.50p | 158.00p | 159.00p | 9852 |
03/04/2019 | 159.50p | 159.50p | 157.82p | 159.50p | 14377 |
02/04/2019 | 160.00p | 160.50p | 158.26p | 159.50p | 6860 |
01/04/2019 | 159.50p | 162.00p | 158.05p | 160.00p | 8571 |
29/03/2019 | 159.50p | 159.50p | 158.00p | 159.50p | 61454 |
28/03/2019 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
27/03/2019 | 160.00p | 160.06p | 157.00p | 159.50p | 94972 |
26/03/2019 | 160.00p | 160.00p | 159.60p | 160.00p | 221400 |
25/03/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 24191 |
22/03/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 50144 |
21/03/2019 | 160.00p | 162.50p | 157.25p | 158.00p | 35507 |
20/03/2019 | 160.00p | 160.75p | 157.00p | 160.00p | 26870 |
19/03/2019 | 160.00p | 161.00p | 157.60p | 160.00p | 40092 |
18/03/2019 | 160.00p | 160.92p | 158.20p | 160.00p | 20957 |
15/03/2019 | 160.00p | 161.00p | 160.00p | 160.00p | 3287 |
14/03/2019 | 160.00p | 162.40p | 157.00p | 160.00p | 10696 |
13/03/2019 | 160.00p | 162.64p | 157.30p | 160.00p | 30589 |
12/03/2019 | 160.00p | 162.64p | 160.00p | 160.00p | 8936 |
11/03/2019 | 160.00p | 163.00p | 159.50p | 160.00p | 19405 |
08/03/2019 | 160.00p | 160.00p | 157.00p | 158.00p | 12357 |
07/03/2019 | 163.50p | 163.50p | 153.00p | 158.00p | 4656802 |
06/03/2019 | 163.50p | 164.00p | 160.35p | 163.50p | 39765 |
05/03/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
04/03/2019 | 163.50p | 164.25p | 162.00p | 163.50p | 5172 |
01/03/2019 | 163.50p | 164.40p | 160.25p | 163.50p | 11489 |
28/02/2019 | 163.50p | 164.50p | 161.80p | 163.50p | 7211 |
27/02/2019 | 163.50p | 165.00p | 161.75p | 165.00p | 9100 |
26/02/2019 | 163.50p | 165.00p | 163.50p | 163.50p | 7750 |
25/02/2019 | 163.50p | 163.50p | 161.50p | 163.50p | 13847 |
22/02/2019 | 163.50p | 163.50p | 160.00p | 163.50p | 18709 |
21/02/2019 | 163.50p | 165.50p | 162.60p | 163.50p | 5930 |
20/02/2019 | 164.00p | 166.50p | 162.50p | 163.50p | 12703 |
19/02/2019 | 163.50p | 165.75p | 163.50p | 164.00p | 9547 |
18/02/2019 | 163.50p | 163.50p | 162.25p | 163.50p | 712 |
15/02/2019 | 162.50p | 166.00p | 162.50p | 163.50p | 4615 |
14/02/2019 | 162.50p | 164.75p | 162.50p | 162.50p | 3439 |
13/02/2019 | 165.50p | 165.50p | 160.00p | 162.50p | 37459 |
12/02/2019 | 166.00p | 167.25p | 162.00p | 165.50p | 57084 |
11/02/2019 | 169.50p | 170.00p | 161.80p | 166.00p | 5498318 |
08/02/2019 | 170.00p | 170.00p | 166.00p | 169.50p | 8150 |
07/02/2019 | 162.94p | 170.41p | 160.94p | 169.41p | 58778 |
06/02/2019 | 179.38p | 179.38p | 179.38p | 179.38p | 0 |
05/02/2019 | 179.88p | 179.88p | 177.93p | 179.38p | 5017 |
04/02/2019 | 181.87p | 184.36p | 177.39p | 179.88p | 29001 |
01/02/2019 | 181.87p | 184.36p | 179.38p | 181.87p | 9690 |
31/01/2019 | 181.87p | 181.89p | 179.38p | 181.87p | 4773 |
30/01/2019 | 181.87p | 184.36p | 181.37p | 181.87p | 19256 |
29/01/2019 | 181.87p | 183.37p | 181.37p | 181.87p | 10838 |
28/01/2019 | 179.88p | 184.36p | 177.39p | 181.87p | 22447 |
25/01/2019 | 178.88p | 182.37p | 176.39p | 179.88p | 34455 |
24/01/2019 | 179.38p | 180.38p | 178.88p | 178.88p | 12292 |
23/01/2019 | 179.38p | 180.38p | 177.14p | 179.38p | 3010 |
22/01/2019 | 170.41p | 184.11p | 170.41p | 179.38p | 54811 |
21/01/2019 | 170.41p | 170.41p | 169.41p | 170.41p | 390 |
18/01/2019 | 170.41p | 173.65p | 170.41p | 170.41p | 7526 |
17/01/2019 | 170.41p | 171.90p | 168.42p | 170.41p | 1014 |
16/01/2019 | 170.41p | 172.25p | 168.42p | 168.42p | 9647 |
15/01/2019 | 170.41p | 172.40p | 168.42p | 170.41p | 6170 |
14/01/2019 | 170.41p | 170.41p | 168.42p | 170.41p | 5934 |
11/01/2019 | 170.41p | 173.90p | 168.42p | 170.41p | 18970 |
10/01/2019 | 170.41p | 174.00p | 168.42p | 170.41p | 27595 |
09/01/2019 | 170.41p | 172.00p | 166.42p | 170.41p | 35321 |
08/01/2019 | 170.41p | 172.90p | 167.42p | 170.41p | 19417 |
07/01/2019 | 170.41p | 174.40p | 166.42p | 166.42p | 377259 |
04/01/2019 | 169.91p | 173.40p | 166.42p | 170.41p | 11224 |
03/01/2019 | 167.92p | 172.15p | 166.42p | 169.91p | 235376 |
02/01/2019 | 165.93p | 167.82p | 165.43p | 165.43p | 9067 |
31/12/2018 | 165.93p | 167.92p | 164.43p | 164.43p | 6682 |
28/12/2018 | 165.93p | 165.93p | 165.93p | 165.93p | 0 |
27/12/2018 | 165.93p | 165.93p | 163.19p | 165.93p | 2534 |
24/12/2018 | 165.93p | 168.40p | 164.43p | 165.93p | 3612 |
21/12/2018 | 165.93p | 168.40p | 163.93p | 165.93p | 12003 |
20/12/2018 | 165.93p | 168.40p | 163.93p | 164.43p | 858573 |
19/12/2018 | 165.93p | 165.93p | 164.43p | 165.93p | 0 |
18/12/2018 | 165.93p | 168.91p | 162.44p | 164.43p | 11638 |
17/12/2018 | 165.93p | 169.06p | 164.43p | 165.93p | 4539 |
14/12/2018 | 166.92p | 169.41p | 165.93p | 165.93p | 4550 |
13/12/2018 | 165.43p | 169.41p | 165.43p | 166.92p | 7901 |
12/12/2018 | 158.95p | 167.42p | 158.95p | 165.43p | 534712 |
11/12/2018 | 178.38p | 178.38p | 154.52p | 158.95p | 69677 |
10/12/2018 | 178.38p | 178.38p | 174.40p | 178.38p | 16156 |
07/12/2018 | 178.38p | 178.38p | 174.40p | 178.38p | 199300 |
06/12/2018 | 178.38p | 179.38p | 175.19p | 178.38p | 53867 |
05/12/2018 | 178.38p | 178.38p | 178.38p | 178.38p | 3311 |
04/12/2018 | 178.38p | 181.87p | 178.38p | 178.38p | 865257 |
03/12/2018 | 174.40p | 182.37p | 173.40p | 178.38p | 23732 |
30/11/2018 | 174.40p | 174.40p | 173.40p | 174.40p | 3349 |
29/11/2018 | 174.40p | 177.39p | 174.40p | 174.40p | 3104 |
28/11/2018 | 170.91p | 174.40p | 170.91p | 174.40p | 11038 |
27/11/2018 | 168.42p | 172.40p | 168.42p | 168.42p | 5482 |
26/11/2018 | 166.92p | 172.40p | 166.92p | 168.42p | 8319 |
23/11/2018 | 166.92p | 169.16p | 166.55p | 166.92p | 18160 |
22/11/2018 | 166.92p | 168.92p | 165.98p | 166.92p | 4057 |
21/11/2018 | 169.91p | 169.91p | 164.43p | 166.92p | 18828 |
20/11/2018 | 171.91p | 171.91p | 167.42p | 169.91p | 13922 |
19/11/2018 | 171.41p | 171.91p | 169.41p | 171.91p | 19205 |
16/11/2018 | 169.91p | 170.91p | 167.42p | 170.91p | 27042 |
15/11/2018 | 173.90p | 173.90p | 169.41p | 170.91p | 19970 |
14/11/2018 | 176.89p | 176.89p | 173.90p | 173.90p | 18931 |
13/11/2018 | 176.89p | 176.89p | 175.52p | 176.89p | 582 |
*Close Price adjusted for both dividends and splits