Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 188.50p | 189.45p | 187.55p | 189.00p | 19046 |
20/08/2019 | 188.00p | 189.45p | 186.05p | 188.50p | 114271 |
19/08/2019 | 188.50p | 188.50p | 186.00p | 187.75p | 112444 |
16/08/2019 | 185.00p | 188.00p | 184.63p | 185.50p | 27081 |
15/08/2019 | 186.00p | 188.25p | 180.77p | 184.75p | 127298 |
14/08/2019 | 191.00p | 192.00p | 187.00p | 187.75p | 37572 |
13/08/2019 | 188.50p | 193.00p | 188.50p | 191.00p | 274822 |
12/08/2019 | 192.50p | 194.50p | 189.50p | 190.50p | 110933 |
09/08/2019 | 190.50p | 192.95p | 190.50p | 191.75p | 72420 |
08/08/2019 | 187.50p | 192.00p | 187.50p | 191.25p | 23156 |
07/08/2019 | 189.00p | 189.50p | 186.20p | 188.50p | 50951 |
06/08/2019 | 188.00p | 188.50p | 186.50p | 187.25p | 50969 |
05/08/2019 | 188.63p | 189.50p | 187.75p | 187.75p | 65154 |
02/08/2019 | 192.62p | 193.37p | 191.13p | 191.50p | 36795 |
01/08/2019 | 194.50p | 196.50p | 193.00p | 193.00p | 50621 |
31/07/2019 | 195.50p | 199.46p | 195.50p | 195.50p | 81525 |
30/07/2019 | 196.50p | 197.84p | 195.50p | 196.75p | 30806 |
29/07/2019 | 194.00p | 197.00p | 192.00p | 197.00p | 75630 |
26/07/2019 | 191.00p | 193.05p | 190.88p | 192.00p | 24719 |
25/07/2019 | 193.00p | 193.50p | 191.00p | 192.00p | 52713 |
24/07/2019 | 190.50p | 191.64p | 189.00p | 191.00p | 62190 |
23/07/2019 | 191.00p | 193.00p | 189.51p | 191.50p | 42291 |
22/07/2019 | 189.50p | 190.48p | 188.75p | 190.25p | 38411 |
19/07/2019 | 189.00p | 190.02p | 188.00p | 188.50p | 77747 |
18/07/2019 | 191.00p | 191.00p | 188.58p | 189.25p | 44402 |
17/07/2019 | 190.00p | 190.80p | 188.50p | 189.50p | 62413 |
16/07/2019 | 188.00p | 190.00p | 188.00p | 189.75p | 987380 |
15/07/2019 | 190.50p | 192.31p | 188.22p | 189.25p | 151262 |
12/07/2019 | 193.00p | 194.34p | 192.00p | 192.00p | 69798 |
11/07/2019 | 193.50p | 195.50p | 193.50p | 194.25p | 47091 |
10/07/2019 | 195.00p | 196.35p | 194.08p | 195.25p | 104223 |
09/07/2019 | 197.00p | 198.50p | 196.00p | 196.50p | 547479 |
08/07/2019 | 199.50p | 200.00p | 197.05p | 198.75p | 97761 |
05/07/2019 | 201.00p | 201.74p | 197.20p | 197.75p | 208354 |
04/07/2019 | 198.00p | 201.60p | 198.00p | 199.50p | 65873 |
03/07/2019 | 202.00p | 202.00p | 199.33p | 200.00p | 54216 |
02/07/2019 | 199.50p | 201.00p | 198.89p | 200.50p | 128217 |
01/07/2019 | 195.50p | 199.00p | 194.02p | 198.25p | 185376 |
28/06/2019 | 193.50p | 194.83p | 193.50p | 193.50p | 64310 |
27/06/2019 | 192.00p | 195.00p | 191.50p | 195.00p | 165876 |
26/06/2019 | 189.00p | 192.32p | 188.96p | 192.00p | 140722 |
25/06/2019 | 186.50p | 189.55p | 185.50p | 188.25p | 219738 |
24/06/2019 | 185.00p | 187.45p | 185.00p | 185.00p | 62230 |
21/06/2019 | 186.50p | 188.98p | 186.50p | 188.00p | 41864 |
20/06/2019 | 188.00p | 188.56p | 186.00p | 186.00p | 30086 |
19/06/2019 | 183.50p | 186.48p | 183.50p | 185.25p | 35396 |
18/06/2019 | 183.50p | 184.98p | 182.00p | 184.75p | 43771 |
17/06/2019 | 181.50p | 183.50p | 181.50p | 182.50p | 27012 |
14/06/2019 | 183.00p | 183.03p | 181.00p | 182.00p | 53736 |
13/06/2019 | 180.00p | 181.47p | 178.50p | 181.00p | 60524 |
12/06/2019 | 180.50p | 180.50p | 179.00p | 179.25p | 69118 |
11/06/2019 | 180.50p | 181.61p | 179.00p | 180.50p | 124932 |
10/06/2019 | 177.50p | 179.25p | 177.50p | 179.25p | 66518 |
07/06/2019 | 175.00p | 178.50p | 175.00p | 177.50p | 63319 |
06/06/2019 | 176.00p | 176.28p | 175.67p | 176.25p | 39767 |
05/06/2019 | 175.50p | 176.54p | 174.53p | 176.25p | 75858 |
04/06/2019 | 171.50p | 173.50p | 171.17p | 173.50p | 32867 |
03/06/2019 | 173.00p | 173.25p | 171.88p | 173.25p | 54057 |
31/05/2019 | 174.50p | 174.80p | 172.50p | 172.50p | 74895 |
30/05/2019 | 174.00p | 175.80p | 174.00p | 175.00p | 53805 |
29/05/2019 | 174.00p | 174.00p | 173.00p | 173.00p | 94100 |
28/05/2019 | 176.84p | 176.92p | 175.53p | 176.00p | 27973 |
24/05/2019 | 176.50p | 176.50p | 175.01p | 176.50p | 20919 |
23/05/2019 | 176.50p | 176.50p | 174.72p | 175.00p | 55677 |
22/05/2019 | 176.50p | 178.30p | 176.00p | 176.00p | 54502 |
21/05/2019 | 176.50p | 177.00p | 174.50p | 176.00p | 93186 |
20/05/2019 | 176.96p | 177.00p | 174.02p | 175.25p | 49927 |
17/05/2019 | 175.00p | 176.50p | 174.89p | 176.50p | 116605 |
16/05/2019 | 175.00p | 176.00p | 173.34p | 176.00p | 66494 |
15/05/2019 | 174.00p | 174.00p | 172.00p | 173.50p | 66045 |
14/05/2019 | 172.50p | 173.47p | 170.72p | 172.75p | 86298 |
13/05/2019 | 170.00p | 172.56p | 169.50p | 169.50p | 91312 |
10/05/2019 | 171.00p | 173.64p | 170.71p | 171.00p | 100374 |
09/05/2019 | 172.80p | 172.80p | 171.00p | 171.00p | 38819 |
08/05/2019 | 173.40p | 173.42p | 171.50p | 173.00p | 77975 |
07/05/2019 | 175.30p | 175.30p | 173.00p | 173.00p | 40376 |
03/05/2019 | 176.00p | 176.00p | 175.02p | 175.50p | 38621 |
02/05/2019 | 176.50p | 176.50p | 174.60p | 175.50p | 74153 |
01/05/2019 | 175.50p | 176.90p | 175.00p | 176.00p | 171961 |
30/04/2019 | 176.00p | 177.64p | 175.10p | 176.50p | 106250 |
29/04/2019 | 176.50p | 176.75p | 175.54p | 176.75p | 180044 |
26/04/2019 | 174.53p | 176.50p | 174.53p | 175.75p | 51022 |
25/04/2019 | 175.50p | 175.50p | 174.00p | 175.50p | 56321 |
24/04/2019 | 175.50p | 175.50p | 174.50p | 175.50p | 49588 |
23/04/2019 | 175.00p | 175.19p | 173.65p | 175.00p | 105327 |
18/04/2019 | 174.00p | 175.00p | 173.70p | 174.25p | 66675 |
17/04/2019 | 176.00p | 176.00p | 174.00p | 175.00p | 96361 |
16/04/2019 | 174.50p | 175.50p | 173.50p | 174.75p | 135573 |
15/04/2019 | 173.50p | 174.50p | 172.04p | 173.50p | 91471 |
12/04/2019 | 172.50p | 173.50p | 172.15p | 173.50p | 109152 |
11/04/2019 | 172.00p | 172.80p | 171.50p | 172.75p | 82663 |
10/04/2019 | 171.50p | 172.88p | 170.00p | 171.50p | 128343 |
09/04/2019 | 171.50p | 172.25p | 171.50p | 172.25p | 51812 |
08/04/2019 | 173.00p | 173.00p | 171.50p | 172.50p | 197052 |
05/04/2019 | 171.00p | 172.50p | 170.89p | 172.50p | 134426 |
04/04/2019 | 170.00p | 171.00p | 170.00p | 171.00p | 225602 |
03/04/2019 | 171.00p | 174.00p | 170.00p | 171.00p | 154768 |
02/04/2019 | 170.50p | 172.50p | 170.20p | 172.50p | 65075 |
01/04/2019 | 169.50p | 170.50p | 169.50p | 169.50p | 124925 |
29/03/2019 | 169.50p | 170.80p | 168.50p | 169.50p | 61334 |
28/03/2019 | 167.00p | 169.00p | 166.50p | 169.00p | 97720 |
27/03/2019 | 168.00p | 169.38p | 166.83p | 168.25p | 144226 |
26/03/2019 | 168.50p | 169.88p | 167.40p | 168.50p | 34409 |
25/03/2019 | 167.40p | 168.78p | 167.20p | 168.50p | 44911 |
22/03/2019 | 171.00p | 171.54p | 168.50p | 168.50p | 80299 |
21/03/2019 | 171.50p | 172.00p | 170.02p | 171.75p | 74958 |
20/03/2019 | 171.38p | 171.53p | 171.00p | 171.00p | 50564 |
19/03/2019 | 171.03p | 171.25p | 170.50p | 171.25p | 51777 |
18/03/2019 | 169.50p | 171.00p | 169.50p | 170.50p | 29132 |
15/03/2019 | 168.50p | 169.50p | 167.50p | 169.00p | 78165 |
14/03/2019 | 168.00p | 168.50p | 167.00p | 168.00p | 51435 |
13/03/2019 | 167.00p | 168.50p | 167.00p | 168.00p | 73414 |
12/03/2019 | 169.00p | 169.50p | 167.00p | 169.50p | 59929 |
11/03/2019 | 167.88p | 168.53p | 167.15p | 168.25p | 41608 |
08/03/2019 | 167.00p | 168.00p | 165.50p | 167.25p | 66617 |
07/03/2019 | 167.98p | 168.28p | 167.00p | 167.00p | 20926 |
06/03/2019 | 168.02p | 168.98p | 167.50p | 168.75p | 59997 |
05/03/2019 | 168.55p | 168.70p | 167.88p | 168.50p | 20582 |
04/03/2019 | 167.72p | 169.05p | 167.50p | 168.75p | 41897 |
01/03/2019 | 166.60p | 168.38p | 166.60p | 167.75p | 37961 |
28/02/2019 | 167.00p | 167.00p | 165.50p | 166.25p | 41946 |
27/02/2019 | 166.00p | 166.90p | 165.50p | 166.50p | 37804 |
26/02/2019 | 166.50p | 168.99p | 165.75p | 167.25p | 62907 |
25/02/2019 | 169.27p | 169.27p | 168.15p | 168.75p | 11916 |
22/02/2019 | 168.00p | 169.27p | 167.20p | 168.50p | 61947 |
21/02/2019 | 168.28p | 169.38p | 167.70p | 168.50p | 46937 |
20/02/2019 | 168.28p | 169.50p | 168.28p | 168.50p | 55550 |
19/02/2019 | 169.10p | 169.10p | 167.94p | 168.50p | 30835 |
18/02/2019 | 168.09p | 169.46p | 168.05p | 168.50p | 78518 |
15/02/2019 | 167.50p | 168.25p | 166.75p | 168.25p | 26649 |
14/02/2019 | 167.00p | 168.00p | 166.50p | 167.50p | 37375 |
13/02/2019 | 165.50p | 166.40p | 165.25p | 166.25p | 24839 |
12/02/2019 | 165.00p | 165.49p | 164.86p | 165.25p | 29592 |
11/02/2019 | 163.00p | 164.60p | 163.00p | 164.25p | 36831 |
08/02/2019 | 163.25p | 163.60p | 162.70p | 163.25p | 27931 |
07/02/2019 | 163.50p | 165.00p | 162.70p | 163.25p | 100473 |
06/02/2019 | 165.00p | 165.00p | 164.00p | 164.00p | 11840 |
05/02/2019 | 164.00p | 164.75p | 163.00p | 164.75p | 55386 |
04/02/2019 | 162.98p | 162.98p | 162.00p | 162.50p | 7651 |
01/02/2019 | 163.00p | 163.50p | 161.28p | 162.50p | 56969 |
31/01/2019 | 162.00p | 162.50p | 161.00p | 161.00p | 135431 |
30/01/2019 | 161.00p | 163.00p | 161.00p | 161.00p | 56727 |
29/01/2019 | 162.00p | 162.00p | 161.00p | 161.25p | 34275 |
28/01/2019 | 159.50p | 162.00p | 159.50p | 159.50p | 39068 |
25/01/2019 | 161.50p | 162.00p | 160.50p | 161.25p | 58728 |
24/01/2019 | 161.30p | 161.38p | 160.50p | 160.50p | 27691 |
23/01/2019 | 159.50p | 161.28p | 158.00p | 160.25p | 72353 |
22/01/2019 | 158.50p | 160.50p | 158.50p | 159.00p | 29360 |
21/01/2019 | 160.50p | 160.50p | 159.00p | 160.25p | 60012 |
18/01/2019 | 157.50p | 159.84p | 157.50p | 159.00p | 47041 |
17/01/2019 | 155.00p | 157.00p | 155.00p | 156.00p | 50135 |
16/01/2019 | 157.00p | 158.00p | 156.00p | 157.25p | 72484 |
15/01/2019 | 158.00p | 158.25p | 157.42p | 158.25p | 31500 |
14/01/2019 | 157.00p | 158.00p | 157.00p | 158.00p | 57051 |
11/01/2019 | 157.50p | 158.50p | 157.17p | 158.25p | 121117 |
10/01/2019 | 158.00p | 158.00p | 155.99p | 157.25p | 56281 |
09/01/2019 | 157.50p | 157.50p | 156.16p | 157.00p | 35338 |
08/01/2019 | 157.00p | 157.50p | 155.00p | 156.00p | 73261 |
07/01/2019 | 155.00p | 156.86p | 154.00p | 155.00p | 66214 |
04/01/2019 | 156.50p | 156.50p | 153.50p | 156.50p | 48743 |
03/01/2019 | 153.38p | 153.89p | 152.20p | 153.25p | 15350 |
02/01/2019 | 151.00p | 154.50p | 151.00p | 153.75p | 40681 |
31/12/2018 | 154.50p | 154.50p | 153.10p | 153.50p | 18919 |
28/12/2018 | 151.00p | 155.04p | 150.64p | 152.50p | 98490 |
27/12/2018 | 153.50p | 154.30p | 150.50p | 151.00p | 53351 |
24/12/2018 | 153.00p | 153.25p | 153.00p | 153.25p | 112875 |
21/12/2018 | 155.00p | 155.17p | 153.00p | 153.50p | 54304 |
20/12/2018 | 154.50p | 157.00p | 153.50p | 155.25p | 96027 |
19/12/2018 | 156.00p | 158.00p | 156.00p | 158.00p | 32160 |
18/12/2018 | 158.00p | 158.00p | 156.50p | 157.25p | 96293 |
17/12/2018 | 160.00p | 161.88p | 159.50p | 159.50p | 39669 |
14/12/2018 | 160.00p | 161.50p | 159.50p | 161.50p | 70072 |
13/12/2018 | 163.00p | 163.88p | 162.00p | 163.00p | 55147 |
12/12/2018 | 163.00p | 164.50p | 163.00p | 164.00p | 63760 |
11/12/2018 | 161.50p | 162.75p | 160.00p | 162.75p | 56397 |
10/12/2018 | 159.50p | 160.70p | 159.03p | 159.75p | 30337 |
07/12/2018 | 162.00p | 162.95p | 161.00p | 162.50p | 74114 |
06/12/2018 | 162.50p | 162.51p | 158.50p | 159.50p | 91835 |
05/12/2018 | 163.74p | 164.75p | 163.74p | 164.75p | 31685 |
04/12/2018 | 166.00p | 168.08p | 165.00p | 166.75p | 49895 |
03/12/2018 | 167.50p | 168.50p | 167.00p | 167.50p | 90596 |
30/11/2018 | 164.00p | 165.50p | 163.74p | 165.50p | 100880 |
29/11/2018 | 164.50p | 165.25p | 163.66p | 165.25p | 93819 |
28/11/2018 | 163.00p | 163.75p | 162.50p | 163.75p | 36473 |
27/11/2018 | 163.50p | 163.77p | 161.75p | 163.50p | 73961 |
26/11/2018 | 162.50p | 163.04p | 161.50p | 163.00p | 136362 |
23/11/2018 | 159.50p | 162.25p | 159.50p | 162.25p | 62467 |
22/11/2018 | 162.00p | 162.00p | 159.12p | 161.00p | 73957 |
21/11/2018 | 162.50p | 163.25p | 161.37p | 163.25p | 11383 |
20/11/2018 | 161.00p | 162.26p | 161.00p | 161.00p | 157888 |
19/11/2018 | 163.30p | 163.89p | 162.22p | 162.50p | 32192 |
16/11/2018 | 163.00p | 164.00p | 162.50p | 164.00p | 25648 |
15/11/2018 | 162.00p | 163.00p | 161.50p | 162.50p | 42750 |
14/11/2018 | 160.00p | 162.00p | 159.50p | 161.50p | 63656 |
13/11/2018 | 162.00p | 162.76p | 160.08p | 161.75p | 79719 |
12/11/2018 | 162.00p | 162.78p | 161.54p | 162.50p | 73971 |
09/11/2018 | 163.00p | 163.00p | 161.84p | 162.00p | 22501 |
08/11/2018 | 162.50p | 163.50p | 162.50p | 162.50p | 48693 |
07/11/2018 | 161.90p | 162.50p | 161.90p | 162.50p | 10400 |
06/11/2018 | 160.00p | 161.93p | 160.00p | 161.50p | 44332 |
*Close Price adjusted for both dividends and splits