Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 116.00p | 116.80p | 115.40p | 116.80p | 542939 |
28/08/2019 | 116.80p | 116.93p | 115.80p | 116.20p | 825794 |
27/08/2019 | 117.60p | 117.88p | 116.60p | 116.80p | 1227345 |
23/08/2019 | 117.20p | 117.40p | 116.33p | 117.20p | 610987 |
22/08/2019 | 117.60p | 117.94p | 116.00p | 117.00p | 1134221 |
21/08/2019 | 115.40p | 117.80p | 115.40p | 117.60p | 2108192 |
20/08/2019 | 116.60p | 117.00p | 116.01p | 117.00p | 1307481 |
19/08/2019 | 115.40p | 117.20p | 114.25p | 117.20p | 1086669 |
16/08/2019 | 114.40p | 115.60p | 114.29p | 115.60p | 1245340 |
15/08/2019 | 114.20p | 115.40p | 114.07p | 114.80p | 1108416 |
14/08/2019 | 115.60p | 115.60p | 115.00p | 115.40p | 781636 |
13/08/2019 | 113.20p | 115.40p | 113.20p | 115.40p | 889422 |
12/08/2019 | 114.00p | 114.60p | 113.60p | 114.40p | 782493 |
09/08/2019 | 113.60p | 114.40p | 113.45p | 114.20p | 849352 |
08/08/2019 | 113.60p | 114.00p | 113.20p | 113.60p | 3952581 |
07/08/2019 | 113.00p | 113.60p | 113.00p | 113.40p | 1453597 |
06/08/2019 | 113.80p | 113.80p | 112.80p | 113.20p | 845039 |
05/08/2019 | 113.40p | 113.60p | 113.00p | 113.40p | 779869 |
02/08/2019 | 112.60p | 113.79p | 112.60p | 112.80p | 2049501 |
01/08/2019 | 113.20p | 113.60p | 113.00p | 113.00p | 1090444 |
31/07/2019 | 113.00p | 113.79p | 113.00p | 113.40p | 1694756 |
30/07/2019 | 113.60p | 113.70p | 113.00p | 113.00p | 1196100 |
29/07/2019 | 113.80p | 113.80p | 113.40p | 113.40p | 2913484 |
26/07/2019 | 113.40p | 113.78p | 113.20p | 113.40p | 827603 |
25/07/2019 | 113.60p | 113.98p | 113.20p | 113.40p | 1560973 |
24/07/2019 | 115.00p | 115.40p | 114.80p | 115.00p | 1421784 |
23/07/2019 | 115.20p | 115.40p | 115.00p | 115.00p | 3015260 |
22/07/2019 | 115.20p | 115.20p | 114.96p | 115.00p | 1124382 |
19/07/2019 | 115.20p | 115.20p | 114.60p | 115.20p | 2417757 |
18/07/2019 | 115.00p | 115.30p | 114.80p | 115.00p | 570930 |
17/07/2019 | 115.40p | 115.40p | 114.60p | 114.80p | 1269666 |
16/07/2019 | 114.60p | 115.40p | 114.20p | 115.20p | 2653270 |
15/07/2019 | 115.00p | 115.20p | 114.00p | 115.00p | 974456 |
12/07/2019 | 113.20p | 114.92p | 113.20p | 114.80p | 927192 |
11/07/2019 | 114.80p | 114.99p | 114.20p | 114.60p | 873619 |
10/07/2019 | 113.60p | 115.00p | 113.60p | 115.00p | 938284 |
09/07/2019 | 113.40p | 114.80p | 113.21p | 114.40p | 1645519 |
08/07/2019 | 113.80p | 113.80p | 113.00p | 113.80p | 1016434 |
05/07/2019 | 113.40p | 113.80p | 113.40p | 113.80p | 1842925 |
04/07/2019 | 113.40p | 113.67p | 113.20p | 113.40p | 793117 |
03/07/2019 | 113.20p | 113.60p | 113.00p | 113.40p | 1810348 |
02/07/2019 | 113.00p | 113.80p | 112.94p | 113.60p | 3692758 |
01/07/2019 | 114.40p | 114.40p | 113.00p | 113.00p | 2180799 |
28/06/2019 | 113.40p | 113.60p | 113.00p | 113.60p | 3111866 |
27/06/2019 | 114.60p | 114.65p | 113.20p | 113.60p | 4802472 |
26/06/2019 | 113.60p | 114.40p | 113.20p | 114.40p | 2472396 |
25/06/2019 | 110.00p | 113.80p | 110.00p | 113.60p | 9083984 |
24/06/2019 | 111.00p | 111.00p | 110.00p | 110.00p | 3050653 |
21/06/2019 | 110.80p | 110.80p | 110.20p | 110.20p | 1827029 |
20/06/2019 | 110.80p | 110.80p | 110.20p | 110.40p | 526999 |
19/06/2019 | 110.40p | 111.40p | 110.20p | 110.20p | 1449694 |
18/06/2019 | 111.40p | 111.45p | 111.00p | 111.20p | 1666458 |
17/06/2019 | 111.80p | 111.80p | 111.00p | 111.40p | 2289555 |
14/06/2019 | 110.60p | 112.20p | 110.60p | 112.00p | 625036 |
13/06/2019 | 111.80p | 112.35p | 111.20p | 111.40p | 598472 |
12/06/2019 | 112.00p | 112.40p | 111.80p | 112.40p | 999054 |
11/06/2019 | 112.40p | 112.40p | 111.73p | 112.00p | 690413 |
10/06/2019 | 112.00p | 112.40p | 111.60p | 112.20p | 637632 |
07/06/2019 | 112.00p | 112.40p | 111.40p | 112.40p | 1076784 |
06/06/2019 | 110.80p | 112.00p | 110.80p | 111.80p | 1284365 |
05/06/2019 | 111.40p | 112.39p | 111.25p | 112.00p | 872767 |
04/06/2019 | 110.40p | 112.40p | 110.40p | 112.40p | 1391286 |
03/06/2019 | 111.40p | 111.41p | 110.95p | 111.40p | 568893 |
31/05/2019 | 111.00p | 112.27p | 111.00p | 112.20p | 577549 |
30/05/2019 | 111.80p | 112.40p | 111.60p | 112.20p | 780469 |
29/05/2019 | 111.40p | 112.40p | 111.40p | 112.00p | 825786 |
28/05/2019 | 111.20p | 112.60p | 111.00p | 112.40p | 727542 |
24/05/2019 | 111.80p | 112.40p | 111.53p | 112.00p | 396934 |
23/05/2019 | 110.80p | 112.20p | 110.80p | 112.20p | 1048721 |
22/05/2019 | 111.60p | 112.00p | 111.59p | 111.80p | 599585 |
21/05/2019 | 112.00p | 112.00p | 111.40p | 111.80p | 571364 |
20/05/2019 | 112.00p | 112.00p | 111.28p | 111.60p | 550121 |
17/05/2019 | 111.80p | 112.00p | 111.25p | 112.00p | 644423 |
16/05/2019 | 111.80p | 111.80p | 110.85p | 111.60p | 518774 |
15/05/2019 | 110.60p | 111.80p | 110.60p | 111.40p | 1637358 |
14/05/2019 | 111.00p | 111.20p | 110.14p | 111.20p | 1847913 |
13/05/2019 | 112.00p | 112.00p | 111.40p | 111.60p | 2374810 |
10/05/2019 | 112.00p | 112.15p | 111.60p | 111.80p | 1836808 |
09/05/2019 | 111.60p | 111.90p | 111.40p | 111.60p | 1597271 |
08/05/2019 | 111.90p | 112.00p | 111.42p | 111.80p | 1099483 |
07/05/2019 | 111.80p | 112.00p | 111.60p | 111.60p | 607353 |
03/05/2019 | 111.80p | 112.10p | 111.60p | 111.60p | 1077389 |
02/05/2019 | 112.20p | 112.90p | 111.60p | 111.80p | 1663257 |
01/05/2019 | 113.40p | 113.80p | 113.30p | 113.80p | 1232363 |
30/04/2019 | 113.60p | 114.00p | 113.15p | 113.80p | 3705767 |
29/04/2019 | 113.80p | 113.80p | 113.00p | 113.60p | 1246013 |
26/04/2019 | 113.40p | 113.50p | 112.96p | 113.20p | 1099076 |
25/04/2019 | 113.00p | 113.40p | 112.60p | 113.20p | 1723516 |
24/04/2019 | 113.00p | 113.00p | 112.50p | 113.00p | 1854243 |
23/04/2019 | 112.80p | 113.22p | 112.40p | 113.00p | 1829501 |
18/04/2019 | 112.60p | 113.20p | 112.60p | 112.60p | 1249885 |
17/04/2019 | 113.60p | 113.73p | 112.80p | 113.00p | 1728771 |
16/04/2019 | 114.20p | 114.20p | 113.40p | 113.60p | 916124 |
15/04/2019 | 114.20p | 114.20p | 113.26p | 114.00p | 1211168 |
12/04/2019 | 114.20p | 114.20p | 113.60p | 113.80p | 830739 |
11/04/2019 | 114.00p | 114.20p | 113.57p | 114.20p | 1542820 |
10/04/2019 | 113.80p | 113.80p | 113.40p | 113.80p | 705783 |
09/04/2019 | 114.00p | 114.00p | 113.40p | 113.80p | 1996710 |
08/04/2019 | 113.00p | 113.60p | 112.50p | 113.60p | 2923831 |
05/04/2019 | 113.00p | 113.00p | 112.47p | 113.00p | 1272460 |
04/04/2019 | 112.40p | 113.20p | 112.40p | 113.00p | 1867614 |
03/04/2019 | 112.80p | 113.00p | 112.20p | 113.00p | 843298 |
02/04/2019 | 112.80p | 113.00p | 112.78p | 113.00p | 1321730 |
01/04/2019 | 113.00p | 113.00p | 112.20p | 112.60p | 1420794 |
29/03/2019 | 113.00p | 113.00p | 112.00p | 113.00p | 1069727 |
28/03/2019 | 113.00p | 113.00p | 112.00p | 112.50p | 2086382 |
27/03/2019 | 112.50p | 113.00p | 111.86p | 112.50p | 1162760 |
26/03/2019 | 111.50p | 112.50p | 111.50p | 112.00p | 1161548 |
25/03/2019 | 111.50p | 112.11p | 110.89p | 111.50p | 986658 |
22/03/2019 | 111.00p | 111.95p | 111.00p | 111.50p | 616826 |
21/03/2019 | 112.00p | 112.00p | 111.00p | 112.00p | 750085 |
20/03/2019 | 110.50p | 112.00p | 110.50p | 111.50p | 893081 |
19/03/2019 | 111.00p | 111.50p | 110.86p | 111.50p | 793515 |
18/03/2019 | 110.50p | 112.00p | 110.50p | 111.00p | 3048417 |
15/03/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 1863186 |
14/03/2019 | 112.00p | 112.00p | 111.19p | 111.50p | 2340381 |
13/03/2019 | 110.50p | 111.50p | 110.50p | 111.50p | 945696 |
12/03/2019 | 110.00p | 111.50p | 110.00p | 111.50p | 890347 |
11/03/2019 | 110.50p | 110.50p | 109.87p | 110.50p | 2323584 |
08/03/2019 | 110.00p | 110.50p | 110.00p | 110.00p | 1388377 |
07/03/2019 | 110.50p | 111.40p | 110.16p | 110.50p | 686286 |
06/03/2019 | 112.00p | 112.00p | 110.50p | 110.50p | 1235043 |
05/03/2019 | 112.00p | 112.00p | 110.95p | 111.50p | 2522279 |
04/03/2019 | 111.50p | 112.00p | 111.00p | 112.00p | 722005 |
01/03/2019 | 111.00p | 112.00p | 110.11p | 112.00p | 837677 |
28/02/2019 | 110.00p | 111.00p | 110.00p | 111.00p | 1512754 |
27/02/2019 | 110.00p | 110.50p | 110.00p | 110.50p | 796520 |
26/02/2019 | 110.50p | 110.50p | 110.00p | 110.50p | 904248 |
25/02/2019 | 110.50p | 111.00p | 109.74p | 110.50p | 980340 |
22/02/2019 | 110.50p | 111.00p | 110.45p | 110.50p | 2340577 |
21/02/2019 | 111.00p | 111.00p | 110.50p | 110.50p | 1343369 |
20/02/2019 | 110.00p | 111.00p | 110.00p | 111.00p | 1810819 |
19/02/2019 | 110.50p | 111.00p | 110.40p | 111.00p | 3756459 |
18/02/2019 | 110.00p | 111.00p | 110.00p | 111.00p | 1267276 |
15/02/2019 | 110.00p | 111.50p | 110.00p | 110.50p | 1993511 |
14/02/2019 | 111.00p | 111.40p | 109.50p | 110.00p | 2458171 |
13/02/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 1747161 |
12/02/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 1538595 |
11/02/2019 | 111.00p | 112.00p | 111.00p | 111.50p | 1382449 |
08/02/2019 | 111.00p | 112.00p | 111.00p | 111.50p | 1192638 |
07/02/2019 | 111.00p | 111.79p | 111.00p | 111.50p | 848170 |
06/02/2019 | 111.00p | 112.00p | 110.50p | 112.00p | 1132203 |
05/02/2019 | 111.50p | 112.00p | 111.00p | 112.00p | 1409945 |
04/02/2019 | 111.00p | 112.00p | 111.00p | 111.50p | 976496 |
01/02/2019 | 111.50p | 112.00p | 111.50p | 111.50p | 1304746 |
31/01/2019 | 112.00p | 112.00p | 111.50p | 111.50p | 647406 |
30/01/2019 | 111.50p | 112.00p | 111.28p | 112.00p | 827844 |
29/01/2019 | 112.00p | 112.50p | 111.48p | 112.00p | 1188894 |
28/01/2019 | 112.50p | 112.50p | 111.50p | 111.50p | 591003 |
25/01/2019 | 112.00p | 112.50p | 111.00p | 112.00p | 797032 |
24/01/2019 | 111.50p | 112.35p | 111.00p | 111.50p | 924046 |
23/01/2019 | 113.50p | 113.50p | 112.50p | 113.00p | 476605 |
22/01/2019 | 113.50p | 113.50p | 112.50p | 113.00p | 794601 |
21/01/2019 | 113.00p | 113.50p | 112.64p | 113.00p | 952989 |
18/01/2019 | 113.50p | 114.00p | 113.00p | 113.50p | 879777 |
17/01/2019 | 113.00p | 113.50p | 112.26p | 113.50p | 1511016 |
16/01/2019 | 113.00p | 113.00p | 112.50p | 112.50p | 428812 |
15/01/2019 | 112.50p | 113.00p | 112.21p | 112.50p | 1335115 |
14/01/2019 | 112.00p | 113.00p | 111.30p | 112.50p | 722668 |
11/01/2019 | 111.00p | 112.50p | 111.00p | 112.00p | 1173434 |
10/01/2019 | 111.00p | 112.50p | 110.60p | 112.50p | 2459449 |
09/01/2019 | 111.50p | 112.00p | 111.00p | 111.50p | 1939014 |
08/01/2019 | 110.00p | 111.88p | 110.00p | 111.50p | 985444 |
07/01/2019 | 111.50p | 112.00p | 111.00p | 111.50p | 578950 |
04/01/2019 | 112.00p | 112.50p | 111.50p | 112.00p | 482487 |
03/01/2019 | 112.00p | 113.00p | 112.00p | 112.50p | 727825 |
02/01/2019 | 113.00p | 113.95p | 112.66p | 113.00p | 2319968 |
31/12/2018 | 114.00p | 114.50p | 113.50p | 113.50p | 892894 |
28/12/2018 | 111.00p | 114.00p | 111.00p | 114.00p | 1370626 |
27/12/2018 | 112.00p | 112.07p | 111.00p | 112.00p | 866652 |
24/12/2018 | 112.00p | 112.00p | 111.50p | 111.50p | 157894 |
21/12/2018 | 109.50p | 112.00p | 109.07p | 112.00p | 4983563 |
20/12/2018 | 109.50p | 109.66p | 108.50p | 109.50p | 1696223 |
19/12/2018 | 109.50p | 109.50p | 108.50p | 108.50p | 1670214 |
18/12/2018 | 109.00p | 109.50p | 108.98p | 109.50p | 953218 |
17/12/2018 | 109.00p | 110.00p | 108.50p | 108.50p | 1709362 |
14/12/2018 | 110.00p | 110.00p | 109.00p | 110.00p | 751130 |
13/12/2018 | 109.50p | 110.00p | 109.00p | 109.00p | 751790 |
12/12/2018 | 110.00p | 110.00p | 109.00p | 109.00p | 923597 |
11/12/2018 | 109.00p | 110.14p | 109.00p | 109.50p | 1515770 |
10/12/2018 | 109.50p | 110.50p | 109.32p | 109.50p | 621185 |
07/12/2018 | 109.00p | 110.50p | 109.00p | 109.00p | 4631593 |
06/12/2018 | 111.50p | 111.50p | 110.00p | 110.50p | 871932 |
05/12/2018 | 110.50p | 111.50p | 109.80p | 111.50p | 680596 |
04/12/2018 | 110.00p | 110.50p | 110.00p | 110.00p | 844010 |
03/12/2018 | 109.50p | 110.50p | 109.50p | 110.50p | 2115184 |
30/11/2018 | 110.00p | 110.50p | 109.00p | 110.00p | 1145275 |
29/11/2018 | 110.50p | 110.50p | 109.00p | 110.00p | 1227954 |
28/11/2018 | 110.00p | 110.00p | 109.38p | 110.00p | 1151590 |
27/11/2018 | 110.00p | 110.00p | 109.25p | 109.50p | 1059927 |
26/11/2018 | 110.00p | 110.45p | 109.00p | 109.50p | 1173417 |
23/11/2018 | 110.00p | 110.00p | 109.36p | 109.50p | 422908 |
22/11/2018 | 109.50p | 110.50p | 109.50p | 110.00p | 486163 |
21/11/2018 | 110.00p | 110.00p | 109.50p | 110.00p | 1117966 |
20/11/2018 | 109.50p | 110.00p | 109.50p | 109.50p | 510866 |
19/11/2018 | 109.00p | 110.50p | 109.00p | 110.00p | 1139324 |
16/11/2018 | 111.00p | 111.50p | 109.00p | 110.50p | 1287861 |
15/11/2018 | 110.50p | 111.46p | 109.50p | 111.00p | 822880 |
14/11/2018 | 111.00p | 111.50p | 110.50p | 111.50p | 838336 |
13/11/2018 | 110.50p | 111.00p | 110.00p | 111.00p | 527775 |
*Close Price adjusted for both dividends and splits