Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 147.48p | 150.44p | 142.70p | 144.86p | 2488321 |
21/08/2019 | 156.56p | 156.94p | 154.54p | 156.40p | 629420 |
20/08/2019 | 159.10p | 159.55p | 156.00p | 156.42p | 245931 |
19/08/2019 | 156.42p | 159.10p | 155.82p | 159.10p | 1522953 |
16/08/2019 | 154.00p | 157.97p | 152.32p | 153.00p | 969264 |
15/08/2019 | 158.32p | 158.60p | 153.58p | 155.00p | 912052 |
14/08/2019 | 163.70p | 164.12p | 159.50p | 160.14p | 1470350 |
13/08/2019 | 158.80p | 162.98p | 157.60p | 162.50p | 1971803 |
12/08/2019 | 159.76p | 160.23p | 154.90p | 155.82p | 1346161 |
09/08/2019 | 160.60p | 161.56p | 159.34p | 160.90p | 691348 |
08/08/2019 | 156.82p | 158.90p | 155.07p | 158.90p | 1371357 |
07/08/2019 | 153.66p | 154.95p | 151.00p | 151.42p | 1415984 |
06/08/2019 | 152.90p | 155.60p | 152.90p | 154.34p | 1519027 |
05/08/2019 | 161.70p | 161.88p | 155.10p | 156.74p | 1501002 |
02/08/2019 | 166.86p | 167.80p | 163.39p | 164.00p | 2474499 |
01/08/2019 | 173.56p | 174.20p | 168.72p | 171.94p | 1607189 |
31/07/2019 | 178.44p | 178.44p | 174.32p | 175.00p | 1015683 |
30/07/2019 | 179.50p | 179.56p | 176.74p | 177.30p | 1158894 |
29/07/2019 | 174.60p | 179.12p | 174.60p | 179.12p | 735530 |
26/07/2019 | 175.82p | 177.38p | 174.06p | 176.60p | 1322029 |
25/07/2019 | 174.50p | 176.60p | 174.50p | 175.50p | 1193376 |
24/07/2019 | 176.00p | 177.38p | 171.22p | 173.50p | 909440 |
23/07/2019 | 175.00p | 177.04p | 175.00p | 176.24p | 699957 |
22/07/2019 | 172.20p | 174.00p | 172.20p | 173.56p | 2195257 |
19/07/2019 | 168.00p | 168.02p | 166.30p | 167.30p | 1781085 |
18/07/2019 | 170.00p | 170.00p | 166.26p | 166.98p | 552395 |
17/07/2019 | 168.40p | 170.48p | 168.40p | 170.00p | 689865 |
16/07/2019 | 172.28p | 172.28p | 168.42p | 170.44p | 1413966 |
15/07/2019 | 174.00p | 174.58p | 172.02p | 174.02p | 738786 |
12/07/2019 | 174.00p | 174.00p | 172.40p | 173.92p | 617118 |
11/07/2019 | 174.00p | 174.66p | 171.60p | 172.20p | 2003071 |
10/07/2019 | 170.50p | 171.07p | 167.90p | 169.14p | 1217916 |
09/07/2019 | 173.72p | 176.00p | 172.80p | 174.36p | 421350 |
08/07/2019 | 175.00p | 177.34p | 174.38p | 177.34p | 394164 |
05/07/2019 | 177.50p | 177.50p | 173.70p | 174.90p | 555715 |
04/07/2019 | 180.90p | 180.90p | 177.70p | 178.40p | 578362 |
03/07/2019 | 182.00p | 182.60p | 179.80p | 182.30p | 1209696 |
02/07/2019 | 180.50p | 181.00p | 179.60p | 180.70p | 2205955 |
01/07/2019 | 175.20p | 177.10p | 174.40p | 175.90p | 787081 |
28/06/2019 | 177.00p | 177.90p | 173.66p | 174.00p | 819815 |
27/06/2019 | 177.00p | 178.80p | 176.40p | 177.80p | 1696419 |
26/06/2019 | 175.50p | 176.40p | 174.40p | 176.00p | 438309 |
25/06/2019 | 174.00p | 176.50p | 174.00p | 176.20p | 2232122 |
24/06/2019 | 174.10p | 177.00p | 173.68p | 175.00p | 2203720 |
21/06/2019 | 173.20p | 175.70p | 172.50p | 174.10p | 1796226 |
20/06/2019 | 173.10p | 174.10p | 170.50p | 171.10p | 2601301 |
19/06/2019 | 175.00p | 175.00p | 170.95p | 171.30p | 1154621 |
18/06/2019 | 169.00p | 176.00p | 169.00p | 174.10p | 1562638 |
17/06/2019 | 174.00p | 174.00p | 169.94p | 172.00p | 843134 |
14/06/2019 | 177.00p | 179.40p | 176.85p | 178.00p | 1355692 |
13/06/2019 | 179.20p | 179.20p | 175.17p | 176.00p | 2080056 |
12/06/2019 | 178.50p | 178.70p | 177.00p | 178.00p | 828102 |
11/06/2019 | 178.00p | 179.10p | 176.78p | 177.70p | 988016 |
10/06/2019 | 178.00p | 179.40p | 178.00p | 178.60p | 539251 |
07/06/2019 | 177.50p | 177.70p | 176.20p | 176.60p | 634767 |
06/06/2019 | 177.80p | 177.80p | 175.00p | 176.50p | 1300291 |
05/06/2019 | 177.70p | 179.40p | 177.10p | 177.20p | 846173 |
04/06/2019 | 177.00p | 181.20p | 177.00p | 178.00p | 1811055 |
03/06/2019 | 180.40p | 181.60p | 178.70p | 181.60p | 1628805 |
31/05/2019 | 180.60p | 183.10p | 179.70p | 183.00p | 1367670 |
30/05/2019 | 180.80p | 181.80p | 176.20p | 179.40p | 1756624 |
29/05/2019 | 186.00p | 186.00p | 180.00p | 180.20p | 1093166 |
28/05/2019 | 184.60p | 187.00p | 184.60p | 187.00p | 867700 |
24/05/2019 | 186.60p | 188.30p | 185.50p | 187.50p | 728196 |
23/05/2019 | 187.00p | 187.00p | 182.48p | 185.00p | 2312095 |
22/05/2019 | 188.90p | 190.40p | 186.80p | 187.50p | 1986105 |
21/05/2019 | 185.50p | 187.10p | 184.70p | 185.00p | 830807 |
20/05/2019 | 188.60p | 189.70p | 186.60p | 188.40p | 1337855 |
17/05/2019 | 187.70p | 188.20p | 184.50p | 185.00p | 2445526 |
16/05/2019 | 188.50p | 189.80p | 186.80p | 188.70p | 3071128 |
15/05/2019 | 185.60p | 187.60p | 183.80p | 187.50p | 658466 |
14/05/2019 | 181.10p | 184.70p | 180.70p | 184.70p | 1398755 |
13/05/2019 | 178.20p | 179.20p | 175.60p | 178.00p | 2075000 |
10/05/2019 | 177.30p | 177.50p | 175.20p | 177.00p | 1009357 |
09/05/2019 | 174.50p | 176.00p | 173.20p | 174.20p | 1125515 |
08/05/2019 | 176.30p | 178.00p | 175.10p | 177.00p | 318573 |
07/05/2019 | 178.40p | 180.50p | 177.80p | 178.00p | 575573 |
03/05/2019 | 176.40p | 180.50p | 176.40p | 179.80p | 1115972 |
02/05/2019 | 178.10p | 178.90p | 175.10p | 177.00p | 1813928 |
01/05/2019 | 178.60p | 181.10p | 178.60p | 179.10p | 593899 |
30/04/2019 | 181.00p | 182.00p | 180.00p | 180.70p | 754116 |
29/04/2019 | 181.40p | 183.10p | 180.70p | 181.10p | 630296 |
26/04/2019 | 184.40p | 185.50p | 181.90p | 185.00p | 1670742 |
25/04/2019 | 180.10p | 185.70p | 180.10p | 185.70p | 678352 |
24/04/2019 | 185.10p | 186.50p | 182.60p | 185.00p | 1183836 |
23/04/2019 | 188.30p | 189.50p | 187.10p | 189.00p | 967113 |
18/04/2019 | 191.20p | 192.40p | 188.20p | 190.20p | 3068517 |
17/04/2019 | 192.50p | 192.60p | 190.80p | 190.80p | 1518499 |
16/04/2019 | 191.00p | 191.87p | 187.19p | 189.00p | 2996178 |
15/04/2019 | 192.80p | 193.80p | 187.90p | 188.20p | 2347139 |
12/04/2019 | 195.00p | 195.10p | 192.48p | 193.00p | 1838923 |
11/04/2019 | 197.80p | 198.00p | 193.00p | 193.00p | 2566918 |
10/04/2019 | 204.00p | 204.00p | 199.40p | 201.00p | 1592659 |
09/04/2019 | 207.00p | 208.60p | 201.40p | 204.00p | 2865626 |
08/04/2019 | 209.80p | 211.00p | 206.20p | 211.00p | 2586135 |
05/04/2019 | 207.40p | 208.60p | 206.40p | 208.00p | 979530 |
04/04/2019 | 210.00p | 210.00p | 205.80p | 209.00p | 1261719 |
03/04/2019 | 210.00p | 211.40p | 208.20p | 210.60p | 1939203 |
02/04/2019 | 205.20p | 206.80p | 204.00p | 206.40p | 1947211 |
01/04/2019 | 205.60p | 205.60p | 201.80p | 203.60p | 1309711 |
29/03/2019 | 198.10p | 200.80p | 197.90p | 200.80p | 1933138 |
28/03/2019 | 199.50p | 200.20p | 198.40p | 198.60p | 2003656 |
27/03/2019 | 199.20p | 201.60p | 195.90p | 196.40p | 872862 |
26/03/2019 | 200.20p | 201.30p | 198.10p | 200.20p | 1231320 |
25/03/2019 | 200.80p | 203.80p | 199.40p | 203.80p | 1015493 |
22/03/2019 | 209.60p | 209.60p | 204.00p | 204.40p | 1058974 |
21/03/2019 | 208.00p | 210.40p | 208.00p | 210.00p | 601393 |
20/03/2019 | 202.20p | 206.60p | 200.60p | 206.60p | 1272761 |
19/03/2019 | 206.00p | 208.00p | 206.00p | 207.40p | 1625838 |
18/03/2019 | 202.60p | 206.40p | 202.60p | 205.80p | 1210190 |
15/03/2019 | 200.40p | 202.40p | 200.00p | 202.00p | 1664791 |
14/03/2019 | 204.00p | 206.20p | 201.60p | 203.40p | 877696 |
13/03/2019 | 201.20p | 207.60p | 201.20p | 205.20p | 464366 |
12/03/2019 | 204.00p | 205.40p | 202.82p | 203.60p | 687253 |
11/03/2019 | 201.00p | 207.00p | 201.00p | 204.40p | 939519 |
08/03/2019 | 200.40p | 201.40p | 198.20p | 201.00p | 1161109 |
07/03/2019 | 204.80p | 204.80p | 199.60p | 201.60p | 1462681 |
06/03/2019 | 207.20p | 208.40p | 206.61p | 207.00p | 1179011 |
05/03/2019 | 207.20p | 209.20p | 205.60p | 209.00p | 973682 |
04/03/2019 | 207.00p | 209.20p | 205.40p | 208.80p | 1029915 |
01/03/2019 | 209.00p | 209.60p | 205.20p | 205.80p | 2267194 |
28/02/2019 | 211.80p | 212.60p | 208.80p | 211.00p | 2506759 |
27/02/2019 | 214.40p | 214.40p | 212.00p | 214.00p | 1578266 |
26/02/2019 | 212.20p | 213.00p | 209.00p | 213.00p | 735974 |
25/02/2019 | 213.00p | 214.60p | 212.40p | 213.20p | 1367165 |
22/02/2019 | 212.00p | 212.00p | 208.80p | 210.00p | 1314038 |
21/02/2019 | 209.00p | 212.00p | 208.20p | 210.20p | 2135859 |
20/02/2019 | 215.00p | 215.80p | 211.88p | 213.00p | 2340847 |
19/02/2019 | 213.20p | 214.40p | 209.80p | 213.20p | 643315 |
18/02/2019 | 212.00p | 213.20p | 211.20p | 211.40p | 670825 |
15/02/2019 | 207.40p | 213.74p | 207.40p | 211.60p | 1417920 |
14/02/2019 | 210.00p | 212.19p | 207.40p | 207.80p | 1126778 |
13/02/2019 | 198.60p | 207.00p | 198.60p | 205.20p | 925313 |
12/02/2019 | 203.20p | 205.00p | 202.10p | 202.40p | 1133849 |
11/02/2019 | 203.00p | 203.00p | 199.40p | 201.60p | 1317506 |
08/02/2019 | 198.00p | 200.20p | 197.50p | 198.60p | 507835 |
07/02/2019 | 201.00p | 202.20p | 199.20p | 199.20p | 2040377 |
06/02/2019 | 197.80p | 197.80p | 192.40p | 194.50p | 536921 |
05/02/2019 | 193.50p | 193.80p | 191.40p | 193.80p | 1727264 |
04/02/2019 | 189.30p | 193.30p | 188.60p | 190.10p | 576423 |
01/02/2019 | 195.70p | 197.10p | 193.20p | 193.20p | 901320 |
31/01/2019 | 194.40p | 196.60p | 193.00p | 194.00p | 1579424 |
30/01/2019 | 181.20p | 192.20p | 181.20p | 190.10p | 1087638 |
29/01/2019 | 181.00p | 187.50p | 181.00p | 185.10p | 1383965 |
28/01/2019 | 184.00p | 184.60p | 180.40p | 180.50p | 855594 |
25/01/2019 | 181.00p | 182.40p | 179.10p | 182.40p | 1135488 |
24/01/2019 | 180.90p | 181.70p | 177.20p | 179.50p | 1647003 |
23/01/2019 | 184.40p | 185.10p | 182.70p | 183.40p | 381573 |
22/01/2019 | 186.40p | 187.50p | 182.60p | 184.70p | 1093746 |
21/01/2019 | 186.20p | 191.20p | 186.20p | 187.50p | 556259 |
18/01/2019 | 186.10p | 192.60p | 186.10p | 190.80p | 833987 |
17/01/2019 | 188.10p | 191.30p | 188.00p | 189.60p | 1119458 |
16/01/2019 | 187.40p | 188.20p | 185.00p | 187.30p | 422348 |
15/01/2019 | 187.10p | 191.90p | 187.10p | 190.40p | 461184 |
14/01/2019 | 189.20p | 192.20p | 188.90p | 190.90p | 741747 |
11/01/2019 | 195.00p | 195.00p | 190.10p | 192.10p | 725855 |
10/01/2019 | 190.80p | 192.75p | 187.20p | 191.30p | 1212973 |
09/01/2019 | 189.00p | 192.00p | 187.28p | 190.20p | 680275 |
08/01/2019 | 184.00p | 189.50p | 184.00p | 188.20p | 1160867 |
07/01/2019 | 186.50p | 189.60p | 183.85p | 189.50p | 833766 |
04/01/2019 | 176.00p | 185.30p | 176.00p | 184.10p | 1053290 |
03/01/2019 | 179.00p | 181.40p | 176.50p | 176.90p | 819911 |
02/01/2019 | 188.70p | 188.70p | 177.90p | 182.00p | 791218 |
31/12/2018 | 189.20p | 189.20p | 183.30p | 184.00p | 503006 |
28/12/2018 | 186.10p | 188.70p | 184.60p | 185.30p | 1153202 |
27/12/2018 | 183.10p | 184.90p | 178.10p | 180.30p | 829910 |
24/12/2018 | 178.00p | 178.80p | 176.30p | 177.90p | 400722 |
21/12/2018 | 180.00p | 181.40p | 178.10p | 178.70p | 1014561 |
20/12/2018 | 179.00p | 184.90p | 177.30p | 180.00p | 1262656 |
19/12/2018 | 190.80p | 190.80p | 186.40p | 187.80p | 1121034 |
18/12/2018 | 185.70p | 191.80p | 185.10p | 187.90p | 742111 |
17/12/2018 | 189.10p | 190.40p | 185.50p | 189.50p | 702211 |
14/12/2018 | 186.80p | 188.90p | 186.30p | 186.30p | 761735 |
13/12/2018 | 183.20p | 191.10p | 183.20p | 187.50p | 1686080 |
12/12/2018 | 184.40p | 186.30p | 181.40p | 185.70p | 3274293 |
11/12/2018 | 176.20p | 183.30p | 175.50p | 181.60p | 2531501 |
10/12/2018 | 174.60p | 177.00p | 172.50p | 174.60p | 951918 |
07/12/2018 | 176.60p | 178.50p | 174.10p | 174.10p | 1287406 |
06/12/2018 | 182.60p | 182.60p | 172.00p | 172.20p | 2091889 |
05/12/2018 | 183.80p | 186.80p | 182.60p | 183.50p | 1224298 |
04/12/2018 | 182.90p | 187.60p | 182.20p | 183.20p | 924568 |
03/12/2018 | 189.60p | 195.00p | 187.20p | 187.50p | 2045143 |
30/11/2018 | 180.00p | 180.00p | 174.50p | 175.80p | 910180 |
29/11/2018 | 178.00p | 180.90p | 177.00p | 180.60p | 1446393 |
28/11/2018 | 173.00p | 176.60p | 171.70p | 176.00p | 2092144 |
27/11/2018 | 177.10p | 177.10p | 172.80p | 173.00p | 1562047 |
26/11/2018 | 179.30p | 179.40p | 173.20p | 176.60p | 1101397 |
23/11/2018 | 176.20p | 180.30p | 174.00p | 175.70p | 1705154 |
22/11/2018 | 178.50p | 179.10p | 176.70p | 177.50p | 1088462 |
21/11/2018 | 180.60p | 181.20p | 178.70p | 180.50p | 2134297 |
20/11/2018 | 186.40p | 186.60p | 180.00p | 182.80p | 2956713 |
19/11/2018 | 195.00p | 195.00p | 186.70p | 189.80p | 2011668 |
16/11/2018 | 189.60p | 193.40p | 188.50p | 191.10p | 676731 |
15/11/2018 | 186.00p | 190.20p | 186.00p | 190.20p | 602856 |
14/11/2018 | 187.50p | 187.50p | 182.90p | 185.00p | 962532 |
13/11/2018 | 199.00p | 199.00p | 186.80p | 189.50p | 1984574 |
12/11/2018 | 197.20p | 197.90p | 192.70p | 194.70p | 1617709 |
09/11/2018 | 197.00p | 197.00p | 191.30p | 192.60p | 3143354 |
08/11/2018 | 200.80p | 204.80p | 200.80p | 203.40p | 760832 |
07/11/2018 | 200.00p | 205.40p | 199.70p | 201.80p | 917985 |
*Close Price adjusted for both dividends and splits