Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 187.50p | 191.00p | 186.50p | 187.50p | 575 |
04/09/2019 | 187.50p | 187.50p | 186.61p | 187.50p | 5208 |
03/09/2019 | 186.50p | 191.55p | 186.00p | 187.50p | 285091 |
02/09/2019 | 185.50p | 186.50p | 184.00p | 186.50p | 70070 |
30/08/2019 | 185.50p | 185.50p | 184.00p | 185.50p | 576 |
29/08/2019 | 185.50p | 186.70p | 184.00p | 185.50p | 17494 |
28/08/2019 | 186.50p | 186.50p | 184.40p | 185.50p | 15 |
27/08/2019 | 187.50p | 187.50p | 184.70p | 186.50p | 135461 |
23/08/2019 | 187.50p | 187.50p | 184.35p | 187.50p | 788 |
22/08/2019 | 187.50p | 191.00p | 186.00p | 187.50p | 5105 |
21/08/2019 | 187.50p | 187.50p | 186.00p | 187.50p | 16 |
20/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
19/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 24857 |
16/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 1500 |
15/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
14/08/2019 | 187.50p | 188.00p | 183.09p | 187.50p | 18048 |
13/08/2019 | 190.50p | 190.50p | 183.09p | 187.50p | 61571 |
12/08/2019 | 190.50p | 190.50p | 188.00p | 190.50p | 35088 |
09/08/2019 | 191.50p | 191.50p | 190.00p | 190.50p | 56090 |
08/08/2019 | 192.50p | 193.00p | 190.00p | 191.50p | 3245 |
07/08/2019 | 193.50p | 194.49p | 192.00p | 193.50p | 3850 |
06/08/2019 | 193.50p | 194.70p | 192.00p | 193.50p | 2893 |
05/08/2019 | 195.00p | 195.00p | 193.50p | 193.50p | 24800 |
02/08/2019 | 197.00p | 197.00p | 194.00p | 195.00p | 2803 |
01/08/2019 | 199.00p | 199.00p | 194.00p | 197.00p | 5200 |
31/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 2500 |
30/07/2019 | 199.00p | 199.90p | 199.00p | 199.00p | 1470 |
29/07/2019 | 200.00p | 200.00p | 196.00p | 199.00p | 2370 |
26/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/07/2019 | 200.00p | 200.00p | 196.08p | 200.00p | 3403 |
24/07/2019 | 200.00p | 201.00p | 200.00p | 200.00p | 467153 |
23/07/2019 | 199.00p | 202.00p | 199.00p | 200.00p | 3025 |
22/07/2019 | 199.00p | 200.45p | 195.80p | 199.00p | 6629 |
19/07/2019 | 199.00p | 200.90p | 195.80p | 199.00p | 839 |
18/07/2019 | 199.00p | 200.99p | 199.00p | 199.00p | 60 |
17/07/2019 | 199.00p | 200.99p | 195.80p | 199.00p | 525 |
16/07/2019 | 199.00p | 199.00p | 195.76p | 199.00p | 7200 |
15/07/2019 | 199.00p | 201.50p | 194.00p | 199.00p | 13700 |
12/07/2019 | 199.00p | 203.00p | 195.00p | 199.00p | 7887 |
11/07/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 14200 |
10/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 9 |
09/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 15970 |
08/07/2019 | 199.00p | 204.00p | 194.52p | 199.00p | 13973 |
05/07/2019 | 199.00p | 199.00p | 195.00p | 199.00p | 17072 |
04/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 373 |
03/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 109842 |
02/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 5899 |
01/07/2019 | 199.00p | 199.00p | 195.50p | 199.00p | 13902 |
28/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
27/06/2019 | 199.00p | 204.00p | 195.00p | 199.00p | 8582 |
26/06/2019 | 199.00p | 202.00p | 199.00p | 199.00p | 6764 |
25/06/2019 | 198.00p | 199.00p | 196.08p | 199.00p | 490 |
24/06/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 30 |
21/06/2019 | 198.00p | 199.00p | 196.00p | 198.00p | 17021 |
20/06/2019 | 197.00p | 199.04p | 197.00p | 198.00p | 208901 |
19/06/2019 | 199.00p | 199.00p | 195.00p | 197.00p | 30836 |
18/06/2019 | 199.00p | 199.00p | 194.00p | 199.00p | 266314 |
17/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
14/06/2019 | 199.00p | 200.50p | 199.00p | 199.00p | 1899 |
13/06/2019 | 199.00p | 200.75p | 199.00p | 199.00p | 99 |
12/06/2019 | 199.00p | 200.85p | 195.00p | 199.00p | 185899 |
11/06/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 9 |
10/06/2019 | 199.00p | 200.00p | 195.00p | 199.00p | 376707 |
07/06/2019 | 195.00p | 200.00p | 192.01p | 199.00p | 14068 |
06/06/2019 | 195.00p | 195.48p | 190.06p | 193.00p | 264680 |
05/06/2019 | 202.00p | 202.00p | 192.00p | 195.00p | 6518 |
04/06/2019 | 202.00p | 203.50p | 198.00p | 202.00p | 11730 |
03/06/2019 | 202.00p | 202.00p | 198.00p | 202.00p | 2100 |
31/05/2019 | 202.00p | 204.80p | 198.00p | 202.00p | 4307 |
30/05/2019 | 202.00p | 206.00p | 198.00p | 202.00p | 4821 |
29/05/2019 | 202.00p | 206.00p | 202.00p | 202.00p | 2847 |
28/05/2019 | 202.00p | 202.00p | 198.40p | 202.00p | 6607 |
24/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
23/05/2019 | 203.00p | 203.00p | 202.00p | 202.00p | 0 |
22/05/2019 | 203.00p | 205.40p | 200.66p | 203.00p | 56205 |
21/05/2019 | 203.00p | 206.00p | 203.00p | 203.00p | 3076 |
20/05/2019 | 203.00p | 206.00p | 202.00p | 203.00p | 108833 |
17/05/2019 | 203.00p | 204.84p | 202.40p | 203.00p | 2691 |
16/05/2019 | 203.00p | 204.50p | 203.00p | 203.00p | 12838 |
15/05/2019 | 203.00p | 204.84p | 203.00p | 203.00p | 14 |
14/05/2019 | 203.00p | 203.00p | 200.50p | 203.00p | 400 |
13/05/2019 | 203.00p | 203.00p | 201.56p | 203.00p | 23403 |
10/05/2019 | 203.00p | 204.84p | 201.10p | 203.00p | 7789 |
09/05/2019 | 203.00p | 204.90p | 201.00p | 203.00p | 15000 |
08/05/2019 | 202.00p | 205.00p | 201.20p | 202.00p | 4736 |
07/05/2019 | 202.00p | 202.00p | 201.01p | 202.00p | 70909 |
03/05/2019 | 202.00p | 202.00p | 200.92p | 202.00p | 2494 |
02/05/2019 | 202.00p | 202.00p | 200.85p | 202.00p | 87180 |
01/05/2019 | 202.00p | 205.60p | 200.77p | 202.00p | 8150 |
30/04/2019 | 202.00p | 205.60p | 200.52p | 202.00p | 68175 |
29/04/2019 | 202.00p | 205.50p | 200.02p | 202.00p | 14976 |
26/04/2019 | 202.00p | 205.50p | 200.02p | 202.00p | 9223 |
25/04/2019 | 202.00p | 205.60p | 200.00p | 202.00p | 7935 |
24/04/2019 | 204.00p | 207.60p | 203.50p | 204.00p | 6730 |
23/04/2019 | 204.00p | 204.00p | 203.50p | 204.00p | 2216 |
18/04/2019 | 203.00p | 206.00p | 203.00p | 204.00p | 6589 |
17/04/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 32000 |
16/04/2019 | 203.00p | 203.50p | 203.00p | 203.00p | 100884 |
15/04/2019 | 203.00p | 208.00p | 202.50p | 203.00p | 5771 |
12/04/2019 | 203.00p | 208.00p | 203.00p | 203.00p | 480 |
11/04/2019 | 203.00p | 207.00p | 203.00p | 203.00p | 3457 |
10/04/2019 | 203.00p | 207.50p | 203.00p | 203.00p | 84314 |
09/04/2019 | 203.00p | 207.50p | 201.00p | 203.00p | 4093 |
08/04/2019 | 203.00p | 207.00p | 203.00p | 203.00p | 490 |
05/04/2019 | 203.00p | 206.00p | 203.00p | 203.00p | 2459 |
04/04/2019 | 203.00p | 207.00p | 200.10p | 203.00p | 3390 |
03/04/2019 | 203.00p | 205.00p | 200.00p | 203.00p | 69456 |
02/04/2019 | 203.00p | 203.00p | 198.00p | 203.00p | 16829 |
01/04/2019 | 203.00p | 205.00p | 198.55p | 203.00p | 6700 |
29/03/2019 | 203.00p | 204.00p | 198.55p | 204.00p | 7300 |
28/03/2019 | 203.00p | 204.00p | 203.00p | 203.00p | 11923 |
27/03/2019 | 205.00p | 206.98p | 200.00p | 203.00p | 17964 |
26/03/2019 | 206.00p | 206.00p | 202.08p | 206.00p | 824 |
25/03/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 2939 |
22/03/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 2480 |
21/03/2019 | 206.00p | 207.00p | 206.00p | 206.00p | 480 |
20/03/2019 | 206.00p | 208.00p | 202.00p | 206.00p | 3011 |
19/03/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 26690 |
18/03/2019 | 206.00p | 206.00p | 205.00p | 206.00p | 49 |
15/03/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
14/03/2019 | 205.00p | 206.00p | 205.00p | 206.00p | 0 |
13/03/2019 | 205.00p | 208.84p | 200.50p | 205.00p | 526 |
12/03/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 2300 |
11/03/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 7396 |
08/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 92852 |
07/03/2019 | 205.00p | 209.49p | 205.00p | 205.00p | 2000 |
06/03/2019 | 205.00p | 209.49p | 202.00p | 205.00p | 8119 |
05/03/2019 | 205.00p | 205.00p | 200.50p | 205.00p | 6035 |
04/03/2019 | 210.00p | 211.24p | 206.66p | 209.00p | 7983 |
01/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
28/02/2019 | 210.00p | 210.00p | 206.40p | 210.00p | 2000 |
27/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 10000 |
26/02/2019 | 210.00p | 210.00p | 207.00p | 210.00p | 245 |
25/02/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 1065 |
22/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 10000 |
21/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 1000 |
20/02/2019 | 210.00p | 212.49p | 206.00p | 210.00p | 2973 |
19/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2500 |
18/02/2019 | 210.00p | 211.99p | 206.00p | 210.00p | 3937 |
15/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 509 |
14/02/2019 | 210.00p | 213.00p | 210.00p | 210.00p | 2460 |
13/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
12/02/2019 | 210.00p | 212.00p | 208.00p | 210.00p | 2377 |
11/02/2019 | 210.00p | 212.49p | 210.00p | 210.00p | 2500 |
08/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 8000 |
07/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
06/02/2019 | 210.00p | 213.00p | 210.00p | 210.00p | 1970 |
05/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2937 |
04/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2202 |
01/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
31/01/2019 | 210.00p | 210.89p | 210.00p | 210.00p | 4370 |
30/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
29/01/2019 | 210.00p | 211.85p | 210.00p | 210.00p | 938 |
28/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
25/01/2019 | 210.00p | 212.00p | 206.00p | 210.00p | 3825 |
24/01/2019 | 209.00p | 211.00p | 209.00p | 210.00p | 0 |
23/01/2019 | 211.00p | 211.90p | 211.00p | 211.00p | 1000 |
22/01/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 5095 |
21/01/2019 | 214.00p | 214.00p | 208.00p | 211.00p | 9166 |
18/01/2019 | 216.00p | 216.00p | 214.00p | 214.00p | 157 |
17/01/2019 | 213.00p | 216.00p | 213.00p | 216.00p | 22235 |
16/01/2019 | 213.00p | 214.11p | 213.00p | 213.00p | 528 |
15/01/2019 | 213.00p | 213.00p | 212.00p | 213.00p | 3497 |
14/01/2019 | 214.00p | 214.00p | 213.00p | 213.00p | 2645 |
11/01/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
10/01/2019 | 213.00p | 218.00p | 213.00p | 214.00p | 24 |
09/01/2019 | 208.00p | 214.00p | 207.66p | 213.00p | 11103 |
08/01/2019 | 208.00p | 208.00p | 207.50p | 208.00p | 729 |
07/01/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
04/01/2019 | 208.00p | 209.60p | 207.25p | 208.00p | 3323 |
03/01/2019 | 208.00p | 209.60p | 207.15p | 208.00p | 3209 |
02/01/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
31/12/2018 | 208.00p | 210.00p | 207.00p | 208.00p | 3500 |
28/12/2018 | 209.00p | 209.60p | 206.86p | 208.00p | 7517 |
27/12/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
24/12/2018 | 209.00p | 210.00p | 209.00p | 209.00p | 5000 |
21/12/2018 | 209.00p | 209.00p | 206.55p | 209.00p | 6470 |
20/12/2018 | 208.00p | 211.20p | 208.00p | 209.00p | 11 |
19/12/2018 | 208.00p | 212.00p | 207.00p | 208.00p | 2384 |
18/12/2018 | 211.00p | 211.00p | 208.00p | 208.00p | 443 |
17/12/2018 | 202.00p | 218.00p | 202.00p | 211.00p | 25020 |
14/12/2018 | 214.00p | 214.00p | 194.00p | 202.00p | 27371 |
13/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 2010 |
12/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
11/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 5054 |
10/12/2018 | 215.00p | 215.00p | 214.10p | 215.00p | 1000 |
07/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 277 |
06/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 10425 |
05/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 1533 |
04/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 392 |
03/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 1749 |
30/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 4233 |
29/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 500 |
28/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 13308 |
27/11/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 500 |
26/11/2018 | 214.00p | 217.10p | 212.00p | 215.00p | 14000 |
23/11/2018 | 214.00p | 214.00p | 212.00p | 214.00p | 6406 |
22/11/2018 | 214.00p | 214.00p | 214.00p | 214.00p | 20399 |
21/11/2018 | 214.00p | 214.00p | 210.55p | 214.00p | 1324 |
20/11/2018 | 221.00p | 221.00p | 210.40p | 214.00p | 10205 |
*Close Price adjusted for both dividends and splits