Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 111.40p | 112.00p | 108.00p | 112.00p | 70635 |
21/08/2019 | 112.00p | 112.00p | 107.80p | 111.60p | 113327 |
20/08/2019 | 105.60p | 111.60p | 103.00p | 111.60p | 559360 |
19/08/2019 | 103.80p | 107.60p | 103.80p | 105.40p | 129869 |
16/08/2019 | 104.60p | 106.60p | 103.74p | 104.60p | 212805 |
15/08/2019 | 105.20p | 105.20p | 102.20p | 103.60p | 229706 |
14/08/2019 | 109.60p | 109.60p | 102.20p | 104.80p | 83902 |
13/08/2019 | 105.20p | 109.80p | 102.20p | 109.80p | 199847 |
12/08/2019 | 108.20p | 108.66p | 102.40p | 105.40p | 219059 |
09/08/2019 | 108.40p | 109.00p | 104.00p | 106.00p | 220378 |
08/08/2019 | 102.00p | 109.25p | 102.00p | 107.40p | 323837 |
07/08/2019 | 105.40p | 106.20p | 103.20p | 104.40p | 236554 |
06/08/2019 | 113.00p | 113.00p | 103.61p | 106.00p | 409158 |
05/08/2019 | 111.20p | 112.00p | 105.20p | 108.00p | 201960 |
02/08/2019 | 109.60p | 111.60p | 106.32p | 111.20p | 303628 |
01/08/2019 | 109.00p | 111.13p | 105.00p | 109.60p | 253188 |
31/07/2019 | 109.00p | 112.60p | 108.47p | 109.80p | 229275 |
30/07/2019 | 109.20p | 111.60p | 103.94p | 108.80p | 2421326 |
29/07/2019 | 113.20p | 114.60p | 109.80p | 111.00p | 1153032 |
26/07/2019 | 116.40p | 116.40p | 111.80p | 113.00p | 250705 |
25/07/2019 | 116.80p | 117.80p | 111.80p | 113.20p | 190029 |
24/07/2019 | 117.80p | 121.60p | 115.20p | 116.00p | 133500 |
23/07/2019 | 122.00p | 123.40p | 116.60p | 120.80p | 247430 |
22/07/2019 | 122.40p | 122.40p | 119.17p | 122.00p | 145976 |
19/07/2019 | 120.40p | 123.30p | 118.60p | 119.40p | 482559 |
18/07/2019 | 122.00p | 122.40p | 120.00p | 120.00p | 77423 |
17/07/2019 | 120.00p | 123.80p | 120.00p | 122.00p | 94598 |
16/07/2019 | 116.40p | 124.00p | 116.40p | 122.60p | 235735 |
15/07/2019 | 120.00p | 123.28p | 117.60p | 122.00p | 201896 |
12/07/2019 | 117.60p | 119.80p | 117.00p | 119.40p | 124791 |
11/07/2019 | 115.00p | 118.00p | 115.00p | 117.20p | 261073 |
10/07/2019 | 116.00p | 116.80p | 112.22p | 114.60p | 234327 |
09/07/2019 | 120.00p | 122.81p | 112.60p | 114.60p | 394684 |
08/07/2019 | 117.00p | 120.50p | 115.26p | 117.80p | 218094 |
05/07/2019 | 120.00p | 124.59p | 118.20p | 119.20p | 250355 |
04/07/2019 | 126.00p | 127.00p | 122.00p | 124.00p | 138248 |
03/07/2019 | 122.00p | 127.00p | 122.00p | 125.40p | 340142 |
02/07/2019 | 129.80p | 129.80p | 122.40p | 124.00p | 637555 |
01/07/2019 | 127.00p | 129.80p | 124.20p | 125.20p | 180162 |
28/06/2019 | 129.20p | 133.42p | 124.20p | 127.00p | 135214 |
27/06/2019 | 131.00p | 136.00p | 128.20p | 129.80p | 170824 |
26/06/2019 | 131.60p | 131.60p | 125.00p | 129.00p | 141163 |
25/06/2019 | 136.60p | 137.00p | 128.73p | 131.00p | 194064 |
24/06/2019 | 137.00p | 137.00p | 134.33p | 136.00p | 159804 |
21/06/2019 | 127.00p | 136.40p | 127.00p | 134.40p | 259318 |
20/06/2019 | 131.40p | 133.74p | 127.99p | 131.80p | 120890 |
19/06/2019 | 131.40p | 133.00p | 129.40p | 130.00p | 144810 |
18/06/2019 | 130.00p | 134.80p | 127.26p | 134.00p | 207634 |
17/06/2019 | 130.60p | 130.80p | 127.00p | 127.60p | 301734 |
14/06/2019 | 132.60p | 135.78p | 127.20p | 128.00p | 137777 |
13/06/2019 | 130.00p | 136.40p | 130.00p | 131.80p | 194845 |
12/06/2019 | 128.20p | 133.80p | 128.20p | 133.60p | 143028 |
11/06/2019 | 126.00p | 131.00p | 122.65p | 131.00p | 147016 |
10/06/2019 | 130.00p | 130.00p | 124.48p | 127.40p | 230009 |
07/06/2019 | 118.00p | 127.00p | 118.00p | 123.80p | 178689 |
06/06/2019 | 121.20p | 124.60p | 118.26p | 123.20p | 273125 |
05/06/2019 | 124.00p | 124.00p | 118.63p | 120.00p | 484412 |
04/06/2019 | 130.00p | 130.00p | 119.10p | 121.80p | 926578 |
03/06/2019 | 131.00p | 131.00p | 124.08p | 125.40p | 434827 |
31/05/2019 | 136.00p | 136.00p | 129.00p | 131.00p | 445301 |
30/05/2019 | 130.00p | 136.00p | 130.00p | 133.20p | 136220 |
29/05/2019 | 135.00p | 138.28p | 132.40p | 132.80p | 257518 |
28/05/2019 | 128.00p | 143.20p | 128.00p | 137.40p | 3132289 |
24/05/2019 | 130.80p | 134.00p | 129.00p | 133.20p | 558599 |
23/05/2019 | 139.80p | 139.80p | 129.00p | 129.00p | 504833 |
22/05/2019 | 139.60p | 139.60p | 133.60p | 135.80p | 385537 |
21/05/2019 | 138.00p | 138.40p | 132.65p | 136.80p | 456982 |
20/05/2019 | 134.40p | 138.00p | 129.88p | 136.80p | 571222 |
17/05/2019 | 132.00p | 135.00p | 128.20p | 134.40p | 399269 |
16/05/2019 | 134.00p | 134.00p | 128.00p | 129.80p | 434927 |
15/05/2019 | 128.60p | 134.00p | 124.40p | 132.00p | 456700 |
14/05/2019 | 119.00p | 128.80p | 119.00p | 128.60p | 625174 |
13/05/2019 | 120.00p | 122.20p | 115.20p | 117.20p | 325353 |
10/05/2019 | 121.60p | 125.80p | 120.01p | 120.40p | 245400 |
09/05/2019 | 125.00p | 125.00p | 122.00p | 124.00p | 139287 |
08/05/2019 | 121.60p | 125.00p | 121.60p | 122.00p | 176118 |
07/05/2019 | 126.00p | 127.00p | 121.80p | 121.80p | 148149 |
03/05/2019 | 125.20p | 128.40p | 122.28p | 123.40p | 236679 |
02/05/2019 | 128.20p | 129.40p | 125.65p | 127.80p | 249833 |
01/05/2019 | 125.00p | 130.60p | 125.00p | 129.80p | 130515 |
30/04/2019 | 127.20p | 131.33p | 127.20p | 130.20p | 548355 |
29/04/2019 | 131.00p | 131.00p | 127.00p | 130.80p | 309895 |
26/04/2019 | 128.00p | 130.60p | 124.50p | 128.60p | 326628 |
25/04/2019 | 133.20p | 133.20p | 121.60p | 124.20p | 489058 |
24/04/2019 | 127.20p | 133.40p | 127.20p | 130.60p | 583517 |
23/04/2019 | 132.40p | 134.62p | 125.60p | 128.80p | 692832 |
18/04/2019 | 140.00p | 146.47p | 130.00p | 132.80p | 1550956 |
17/04/2019 | 120.00p | 141.00p | 120.00p | 140.00p | 2262256 |
16/04/2019 | 115.00p | 118.19p | 112.00p | 114.00p | 448096 |
15/04/2019 | 117.20p | 121.03p | 115.00p | 118.00p | 229220 |
12/04/2019 | 118.40p | 121.60p | 117.20p | 118.20p | 354302 |
11/04/2019 | 121.00p | 125.60p | 119.20p | 119.60p | 453118 |
10/04/2019 | 115.20p | 125.20p | 115.20p | 122.60p | 444551 |
09/04/2019 | 116.00p | 120.00p | 116.00p | 118.40p | 311791 |
08/04/2019 | 113.00p | 120.00p | 113.00p | 118.20p | 567385 |
05/04/2019 | 113.40p | 119.00p | 112.96p | 117.00p | 546447 |
04/04/2019 | 99.00p | 115.51p | 96.00p | 112.40p | 1351772 |
03/04/2019 | 117.80p | 117.80p | 104.80p | 110.80p | 918791 |
02/04/2019 | 116.40p | 118.37p | 113.00p | 114.40p | 764218 |
01/04/2019 | 116.60p | 119.34p | 116.60p | 117.20p | 168311 |
29/03/2019 | 122.50p | 123.00p | 113.50p | 115.00p | 378894 |
28/03/2019 | 124.00p | 125.33p | 119.50p | 119.50p | 401847 |
27/03/2019 | 125.00p | 127.00p | 124.12p | 125.50p | 174067 |
26/03/2019 | 125.00p | 129.50p | 124.69p | 127.50p | 624721 |
25/03/2019 | 125.00p | 128.67p | 125.00p | 126.00p | 170800 |
22/03/2019 | 127.50p | 132.00p | 124.90p | 130.00p | 450495 |
21/03/2019 | 128.50p | 128.50p | 125.00p | 127.00p | 46062 |
20/03/2019 | 122.50p | 128.50p | 122.50p | 127.00p | 128147 |
19/03/2019 | 126.50p | 129.00p | 121.70p | 127.50p | 174424 |
18/03/2019 | 124.00p | 127.00p | 124.00p | 125.00p | 82086 |
15/03/2019 | 124.00p | 127.00p | 124.00p | 125.00p | 105428 |
14/03/2019 | 120.00p | 127.00p | 120.00p | 126.00p | 205390 |
13/03/2019 | 126.00p | 126.00p | 120.00p | 124.00p | 235224 |
12/03/2019 | 125.50p | 127.50p | 121.80p | 125.00p | 189985 |
11/03/2019 | 122.50p | 124.50p | 120.00p | 122.00p | 212310 |
08/03/2019 | 121.50p | 125.52p | 121.50p | 122.50p | 105712 |
07/03/2019 | 127.50p | 127.75p | 122.50p | 125.00p | 154364 |
06/03/2019 | 129.00p | 130.00p | 122.83p | 128.00p | 354494 |
05/03/2019 | 130.00p | 130.00p | 120.50p | 124.50p | 405603 |
04/03/2019 | 125.50p | 129.00p | 123.00p | 123.00p | 336172 |
01/03/2019 | 124.00p | 130.50p | 124.00p | 126.50p | 557117 |
28/02/2019 | 113.50p | 125.00p | 113.50p | 125.00p | 356519 |
27/02/2019 | 117.50p | 119.48p | 111.50p | 117.00p | 1045621 |
26/02/2019 | 119.50p | 122.76p | 116.13p | 119.00p | 1473337 |
25/02/2019 | 129.50p | 130.50p | 115.50p | 120.00p | 1458967 |
22/02/2019 | 130.00p | 134.48p | 129.00p | 130.50p | 171663 |
21/02/2019 | 135.50p | 135.50p | 131.00p | 133.00p | 316397 |
20/02/2019 | 134.00p | 135.83p | 132.00p | 135.50p | 122905 |
19/02/2019 | 131.50p | 135.00p | 131.50p | 133.00p | 112931 |
18/02/2019 | 129.00p | 132.50p | 126.50p | 132.00p | 279145 |
15/02/2019 | 130.00p | 130.00p | 124.52p | 129.50p | 345991 |
14/02/2019 | 132.00p | 135.00p | 128.00p | 130.00p | 424710 |
13/02/2019 | 131.50p | 133.50p | 131.50p | 132.00p | 127668 |
12/02/2019 | 133.00p | 134.00p | 130.88p | 131.50p | 422207 |
11/02/2019 | 128.00p | 134.50p | 125.00p | 133.50p | 700328 |
08/02/2019 | 135.00p | 139.09p | 130.53p | 132.00p | 711300 |
07/02/2019 | 139.00p | 140.14p | 135.00p | 135.00p | 411783 |
06/02/2019 | 139.50p | 140.58p | 138.50p | 140.00p | 520792 |
05/02/2019 | 139.50p | 143.63p | 139.00p | 141.00p | 207369 |
04/02/2019 | 137.00p | 143.00p | 137.00p | 142.00p | 582908 |
01/02/2019 | 140.00p | 142.19p | 139.00p | 140.50p | 249751 |
31/01/2019 | 139.00p | 144.00p | 138.00p | 142.00p | 639021 |
30/01/2019 | 136.00p | 139.00p | 135.00p | 138.00p | 141648 |
29/01/2019 | 138.50p | 138.50p | 136.00p | 138.50p | 533760 |
28/01/2019 | 136.00p | 139.00p | 136.00p | 138.00p | 166312 |
25/01/2019 | 136.00p | 139.00p | 136.00p | 138.50p | 238766 |
24/01/2019 | 134.00p | 136.00p | 133.50p | 136.00p | 122008 |
23/01/2019 | 136.00p | 138.00p | 132.91p | 135.50p | 287497 |
22/01/2019 | 135.50p | 138.00p | 135.50p | 136.00p | 231311 |
21/01/2019 | 135.50p | 138.50p | 135.50p | 138.00p | 151645 |
18/01/2019 | 135.50p | 138.50p | 135.50p | 137.50p | 284786 |
17/01/2019 | 137.00p | 137.50p | 134.94p | 135.00p | 399589 |
16/01/2019 | 135.00p | 139.00p | 135.00p | 137.50p | 305373 |
15/01/2019 | 136.50p | 137.00p | 133.36p | 135.00p | 371335 |
14/01/2019 | 137.00p | 137.00p | 132.50p | 135.00p | 625982 |
11/01/2019 | 131.00p | 135.50p | 128.32p | 135.50p | 317895 |
10/01/2019 | 133.00p | 133.00p | 130.00p | 132.00p | 146779 |
09/01/2019 | 128.00p | 133.00p | 127.50p | 132.00p | 421269 |
08/01/2019 | 130.50p | 131.00p | 125.00p | 127.00p | 301142 |
07/01/2019 | 122.00p | 131.00p | 122.00p | 131.00p | 569404 |
04/01/2019 | 123.50p | 123.50p | 117.00p | 121.00p | 204102 |
03/01/2019 | 124.00p | 124.00p | 119.00p | 120.50p | 275300 |
02/01/2019 | 126.00p | 126.00p | 118.00p | 121.50p | 321792 |
31/12/2018 | 124.50p | 125.50p | 120.50p | 125.50p | 107481 |
28/12/2018 | 118.00p | 122.50p | 118.00p | 120.00p | 268617 |
27/12/2018 | 119.50p | 123.90p | 116.65p | 118.00p | 268418 |
24/12/2018 | 112.50p | 119.10p | 112.50p | 117.00p | 224888 |
21/12/2018 | 112.50p | 114.00p | 111.99p | 114.00p | 136878 |
20/12/2018 | 115.50p | 115.50p | 111.92p | 114.00p | 279133 |
19/12/2018 | 109.00p | 115.50p | 109.00p | 114.00p | 267055 |
18/12/2018 | 107.50p | 110.50p | 106.50p | 109.50p | 267799 |
17/12/2018 | 107.00p | 110.90p | 106.00p | 108.00p | 372018 |
14/12/2018 | 109.00p | 110.06p | 107.50p | 109.00p | 456947 |
13/12/2018 | 112.00p | 115.00p | 109.00p | 110.00p | 379083 |
12/12/2018 | 111.00p | 114.38p | 111.00p | 113.50p | 113993 |
11/12/2018 | 108.00p | 115.00p | 108.00p | 111.00p | 279023 |
10/12/2018 | 112.00p | 112.00p | 107.00p | 109.00p | 333107 |
07/12/2018 | 109.00p | 114.50p | 109.00p | 112.50p | 439895 |
06/12/2018 | 113.00p | 114.33p | 107.50p | 107.50p | 620468 |
05/12/2018 | 118.00p | 118.50p | 109.83p | 115.00p | 1618810 |
04/12/2018 | 129.00p | 131.00p | 117.38p | 120.50p | 2241842 |
03/12/2018 | 130.00p | 132.50p | 127.50p | 129.00p | 551593 |
30/11/2018 | 132.00p | 139.00p | 128.40p | 131.00p | 1055815 |
29/11/2018 | 129.00p | 136.00p | 128.40p | 134.00p | 2411789 |
28/11/2018 | 128.50p | 131.48p | 126.00p | 130.00p | 3714210 |
27/11/2018 | 125.00p | 130.00p | 125.00p | 128.50p | 205303 |
26/11/2018 | 131.00p | 131.98p | 125.50p | 125.50p | 806527 |
23/11/2018 | 129.00p | 130.50p | 127.82p | 130.00p | 267658 |
22/11/2018 | 129.00p | 129.00p | 127.00p | 129.00p | 129107 |
21/11/2018 | 127.00p | 131.46p | 113.69p | 128.50p | 945211 |
20/11/2018 | 135.00p | 136.00p | 129.00p | 129.00p | 1097074 |
19/11/2018 | 133.00p | 136.50p | 133.00p | 135.00p | 669789 |
16/11/2018 | 137.00p | 137.00p | 131.50p | 131.50p | 857590 |
15/11/2018 | 131.50p | 136.00p | 131.50p | 136.00p | 586419 |
14/11/2018 | 136.00p | 136.00p | 130.50p | 132.00p | 1349158 |
13/11/2018 | 132.00p | 136.00p | 129.50p | 135.00p | 477377 |
12/11/2018 | 136.50p | 136.50p | 130.50p | 132.00p | 614557 |
09/11/2018 | 134.00p | 134.00p | 129.50p | 131.50p | 343496 |
08/11/2018 | 130.50p | 134.00p | 130.50p | 131.50p | 435139 |
07/11/2018 | 133.00p | 136.08p | 130.50p | 132.00p | 1032972 |
*Close Price adjusted for both dividends and splits