Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2019 | 201.00p | 201.50p | 198.80p | 200.00p | 527398 |
23/07/2019 | 194.00p | 200.74p | 193.80p | 199.80p | 592931 |
22/07/2019 | 193.40p | 196.80p | 192.20p | 194.80p | 209144 |
19/07/2019 | 190.00p | 194.80p | 188.80p | 191.00p | 283676 |
18/07/2019 | 190.00p | 192.40p | 189.00p | 190.00p | 228584 |
17/07/2019 | 197.80p | 198.40p | 190.00p | 190.00p | 260274 |
16/07/2019 | 192.00p | 193.80p | 187.20p | 193.00p | 213857 |
15/07/2019 | 190.40p | 194.80p | 188.60p | 191.00p | 155472 |
12/07/2019 | 192.20p | 194.40p | 186.40p | 190.80p | 482096 |
11/07/2019 | 189.80p | 196.60p | 188.00p | 195.20p | 167005 |
10/07/2019 | 199.80p | 199.80p | 189.00p | 190.20p | 512763 |
09/07/2019 | 198.40p | 198.60p | 186.80p | 196.60p | 551345 |
08/07/2019 | 201.00p | 203.50p | 197.20p | 197.60p | 86038 |
05/07/2019 | 198.60p | 201.00p | 195.60p | 198.80p | 276362 |
04/07/2019 | 202.00p | 202.50p | 194.00p | 199.60p | 85545 |
03/07/2019 | 201.00p | 203.00p | 196.60p | 199.80p | 201754 |
02/07/2019 | 200.00p | 203.50p | 195.00p | 203.50p | 112428 |
01/07/2019 | 196.80p | 201.50p | 196.04p | 199.40p | 62845 |
28/06/2019 | 197.80p | 200.00p | 195.60p | 196.80p | 198562 |
27/06/2019 | 199.00p | 201.00p | 196.20p | 199.20p | 111202 |
26/06/2019 | 202.00p | 203.50p | 196.80p | 198.80p | 42983 |
25/06/2019 | 202.50p | 202.50p | 196.20p | 202.00p | 107230 |
24/06/2019 | 208.00p | 208.50p | 202.00p | 203.00p | 271660 |
21/06/2019 | 200.00p | 209.00p | 198.72p | 209.00p | 1944350 |
20/06/2019 | 192.20p | 203.00p | 190.12p | 196.20p | 210155 |
19/06/2019 | 182.20p | 192.00p | 182.20p | 192.00p | 416140 |
18/06/2019 | 179.00p | 185.80p | 177.80p | 184.00p | 250195 |
17/06/2019 | 180.00p | 181.24p | 177.00p | 178.00p | 90483 |
14/06/2019 | 176.40p | 179.40p | 176.40p | 178.20p | 100627 |
13/06/2019 | 183.80p | 183.80p | 177.60p | 179.80p | 138940 |
12/06/2019 | 181.20p | 183.20p | 178.60p | 180.40p | 242233 |
11/06/2019 | 182.40p | 182.60p | 178.00p | 181.40p | 139892 |
10/06/2019 | 176.00p | 182.80p | 176.00p | 177.80p | 189522 |
07/06/2019 | 179.00p | 182.80p | 178.40p | 181.00p | 168647 |
06/06/2019 | 181.40p | 183.98p | 177.60p | 179.00p | 78446 |
05/06/2019 | 181.40p | 187.00p | 181.40p | 181.80p | 445183 |
04/06/2019 | 181.00p | 183.80p | 176.00p | 181.60p | 225694 |
03/06/2019 | 181.80p | 184.60p | 181.20p | 184.60p | 112768 |
31/05/2019 | 184.40p | 190.00p | 181.00p | 183.00p | 252562 |
30/05/2019 | 183.80p | 191.00p | 182.80p | 188.60p | 108235 |
29/05/2019 | 180.00p | 184.84p | 178.60p | 182.60p | 516435 |
28/05/2019 | 180.00p | 183.02p | 179.30p | 180.00p | 658383 |
24/05/2019 | 173.20p | 179.40p | 173.20p | 177.20p | 519595 |
23/05/2019 | 180.60p | 184.60p | 172.20p | 173.00p | 368278 |
22/05/2019 | 190.00p | 193.00p | 183.20p | 183.20p | 113283 |
21/05/2019 | 183.00p | 193.00p | 183.00p | 190.00p | 48958 |
20/05/2019 | 188.00p | 192.12p | 185.00p | 185.00p | 83620 |
17/05/2019 | 195.00p | 195.00p | 184.97p | 191.80p | 110941 |
16/05/2019 | 189.80p | 198.00p | 189.80p | 189.80p | 113377 |
15/05/2019 | 195.20p | 197.26p | 188.60p | 193.40p | 116700 |
14/05/2019 | 193.40p | 201.00p | 193.40p | 198.00p | 238110 |
13/05/2019 | 200.00p | 207.41p | 194.41p | 195.20p | 361046 |
10/05/2019 | 202.50p | 209.74p | 202.50p | 204.00p | 1297435 |
09/05/2019 | 207.50p | 209.50p | 202.50p | 204.00p | 340841 |
08/05/2019 | 202.50p | 208.00p | 202.50p | 206.50p | 95067 |
07/05/2019 | 207.50p | 211.00p | 205.00p | 206.50p | 397887 |
03/05/2019 | 207.50p | 209.07p | 206.50p | 207.00p | 226960 |
02/05/2019 | 209.50p | 209.50p | 207.00p | 207.00p | 27571 |
01/05/2019 | 209.50p | 210.50p | 209.50p | 209.50p | 19258 |
30/04/2019 | 213.50p | 216.28p | 209.50p | 212.00p | 44511 |
29/04/2019 | 205.00p | 212.00p | 203.00p | 212.00p | 176530 |
26/04/2019 | 203.00p | 210.00p | 203.00p | 206.00p | 99997 |
25/04/2019 | 206.50p | 209.00p | 204.00p | 206.50p | 35066 |
24/04/2019 | 211.50p | 215.00p | 207.00p | 207.00p | 409678 |
23/04/2019 | 209.50p | 211.00p | 206.00p | 210.00p | 180595 |
18/04/2019 | 210.00p | 216.25p | 209.00p | 212.50p | 214859 |
17/04/2019 | 214.00p | 219.49p | 212.00p | 214.00p | 105735 |
16/04/2019 | 216.50p | 219.00p | 213.50p | 215.00p | 49395 |
15/04/2019 | 214.00p | 217.00p | 212.12p | 215.00p | 150793 |
12/04/2019 | 208.50p | 213.00p | 208.50p | 211.00p | 52846 |
11/04/2019 | 204.00p | 209.00p | 204.00p | 209.00p | 128710 |
10/04/2019 | 210.00p | 213.50p | 206.00p | 208.00p | 127193 |
09/04/2019 | 208.00p | 212.50p | 204.52p | 207.50p | 606561 |
08/04/2019 | 212.00p | 213.50p | 209.00p | 212.50p | 47492 |
05/04/2019 | 204.50p | 217.00p | 204.50p | 212.00p | 211631 |
04/04/2019 | 199.60p | 206.50p | 198.40p | 205.00p | 397137 |
03/04/2019 | 199.00p | 202.00p | 194.00p | 200.00p | 592662 |
02/04/2019 | 190.00p | 198.60p | 188.52p | 198.40p | 136798 |
01/04/2019 | 187.40p | 190.00p | 184.00p | 190.00p | 495297 |
29/03/2019 | 181.00p | 183.50p | 177.00p | 183.00p | 571273 |
28/03/2019 | 182.00p | 182.32p | 177.85p | 180.10p | 132611 |
27/03/2019 | 183.90p | 188.20p | 178.80p | 181.10p | 116221 |
26/03/2019 | 188.40p | 190.00p | 185.10p | 187.60p | 84928 |
25/03/2019 | 190.30p | 190.30p | 184.90p | 186.60p | 170738 |
22/03/2019 | 185.00p | 188.97p | 183.50p | 186.00p | 300618 |
21/03/2019 | 192.30p | 197.04p | 184.70p | 185.30p | 185357 |
20/03/2019 | 176.00p | 196.30p | 176.00p | 192.50p | 323634 |
19/03/2019 | 171.40p | 173.30p | 169.47p | 171.70p | 153192 |
18/03/2019 | 168.30p | 170.70p | 166.60p | 170.50p | 109207 |
15/03/2019 | 166.80p | 171.40p | 166.10p | 170.00p | 341987 |
14/03/2019 | 166.80p | 171.40p | 166.80p | 169.60p | 159151 |
13/03/2019 | 168.80p | 174.30p | 166.20p | 169.90p | 235820 |
12/03/2019 | 177.30p | 177.30p | 169.00p | 170.00p | 211109 |
11/03/2019 | 175.20p | 175.20p | 169.20p | 172.40p | 236739 |
08/03/2019 | 172.50p | 175.80p | 167.80p | 169.40p | 99352 |
07/03/2019 | 177.60p | 182.30p | 174.90p | 176.50p | 288276 |
06/03/2019 | 188.60p | 188.60p | 178.90p | 181.90p | 104243 |
05/03/2019 | 183.50p | 189.00p | 183.50p | 185.50p | 70337 |
04/03/2019 | 188.80p | 189.40p | 187.00p | 188.00p | 106289 |
01/03/2019 | 188.00p | 189.50p | 185.00p | 187.60p | 457253 |
28/02/2019 | 188.50p | 190.40p | 183.10p | 189.50p | 172719 |
27/02/2019 | 181.10p | 187.00p | 181.10p | 184.40p | 33649 |
26/02/2019 | 188.00p | 190.90p | 180.32p | 182.00p | 130158 |
25/02/2019 | 184.30p | 192.80p | 184.30p | 189.40p | 92004 |
22/02/2019 | 190.00p | 190.10p | 184.80p | 188.30p | 70051 |
21/02/2019 | 185.50p | 191.10p | 185.50p | 190.10p | 148952 |
20/02/2019 | 186.10p | 190.70p | 186.10p | 188.00p | 173776 |
19/02/2019 | 189.00p | 191.50p | 187.20p | 187.60p | 2466706 |
18/02/2019 | 188.80p | 194.00p | 184.70p | 191.00p | 317272 |
15/02/2019 | 180.50p | 188.60p | 176.69p | 184.40p | 166249 |
14/02/2019 | 171.00p | 179.50p | 171.00p | 177.00p | 103384 |
13/02/2019 | 171.00p | 179.00p | 171.00p | 173.90p | 107070 |
12/02/2019 | 170.00p | 178.50p | 170.00p | 173.70p | 128397 |
11/02/2019 | 170.00p | 175.92p | 170.00p | 171.30p | 65993 |
08/02/2019 | 176.60p | 180.20p | 170.70p | 170.70p | 172652 |
07/02/2019 | 187.80p | 191.90p | 174.50p | 180.00p | 188082 |
06/02/2019 | 187.80p | 194.50p | 187.80p | 190.80p | 95149 |
05/02/2019 | 199.00p | 200.00p | 187.90p | 191.20p | 260887 |
04/02/2019 | 191.20p | 197.80p | 190.50p | 194.40p | 591986 |
01/02/2019 | 185.80p | 195.90p | 185.80p | 195.90p | 332270 |
31/01/2019 | 189.00p | 193.00p | 186.80p | 190.00p | 178092 |
30/01/2019 | 184.90p | 192.70p | 184.90p | 191.00p | 202257 |
29/01/2019 | 171.40p | 184.70p | 168.00p | 180.50p | 244458 |
28/01/2019 | 159.70p | 175.07p | 159.70p | 169.70p | 184529 |
25/01/2019 | 161.20p | 165.00p | 161.00p | 161.00p | 43156 |
24/01/2019 | 154.70p | 164.40p | 154.40p | 161.90p | 129005 |
23/01/2019 | 157.30p | 162.90p | 155.70p | 156.10p | 167669 |
22/01/2019 | 161.60p | 162.90p | 155.80p | 160.90p | 79226 |
21/01/2019 | 164.10p | 166.70p | 161.50p | 162.00p | 67529 |
18/01/2019 | 168.10p | 168.10p | 163.50p | 164.90p | 78352 |
17/01/2019 | 162.00p | 166.20p | 162.00p | 165.00p | 151815 |
16/01/2019 | 170.60p | 170.60p | 162.10p | 162.60p | 124571 |
15/01/2019 | 169.70p | 170.00p | 167.20p | 167.20p | 117044 |
14/01/2019 | 172.30p | 172.30p | 165.00p | 168.70p | 130872 |
11/01/2019 | 175.00p | 175.30p | 171.90p | 171.90p | 422701 |
10/01/2019 | 172.00p | 173.70p | 171.30p | 172.00p | 513918 |
09/01/2019 | 167.00p | 177.10p | 167.00p | 172.50p | 374729 |
08/01/2019 | 164.00p | 174.40p | 162.10p | 169.00p | 526408 |
07/01/2019 | 164.00p | 164.20p | 160.10p | 163.80p | 212511 |
04/01/2019 | 160.00p | 165.70p | 160.00p | 162.00p | 330603 |
03/01/2019 | 167.60p | 167.60p | 160.80p | 163.00p | 467115 |
02/01/2019 | 170.30p | 170.30p | 163.00p | 164.00p | 288133 |
31/12/2018 | 167.30p | 168.40p | 167.00p | 167.00p | 13154 |
28/12/2018 | 160.70p | 168.70p | 155.10p | 168.70p | 163104 |
27/12/2018 | 157.10p | 159.80p | 155.00p | 157.00p | 118932 |
24/12/2018 | 159.00p | 159.00p | 153.00p | 157.50p | 50115 |
21/12/2018 | 164.00p | 164.00p | 156.10p | 159.80p | 2333652 |
20/12/2018 | 162.60p | 169.40p | 157.50p | 164.00p | 428817 |
19/12/2018 | 160.00p | 162.60p | 157.60p | 159.80p | 348985 |
18/12/2018 | 165.80p | 165.80p | 160.00p | 160.00p | 133458 |
17/12/2018 | 165.00p | 167.00p | 165.00p | 165.00p | 76952 |
14/12/2018 | 167.80p | 168.00p | 165.10p | 165.80p | 84680 |
13/12/2018 | 170.00p | 170.00p | 166.70p | 166.70p | 78817 |
12/12/2018 | 169.50p | 171.80p | 167.10p | 169.00p | 265728 |
11/12/2018 | 173.90p | 173.90p | 167.50p | 168.20p | 112452 |
10/12/2018 | 172.00p | 172.50p | 166.40p | 170.00p | 121798 |
07/12/2018 | 182.00p | 183.10p | 175.00p | 175.00p | 74736 |
06/12/2018 | 194.60p | 194.60p | 181.40p | 182.20p | 72424 |
05/12/2018 | 195.90p | 195.90p | 190.00p | 190.00p | 132940 |
04/12/2018 | 194.00p | 195.00p | 191.10p | 191.30p | 92611 |
03/12/2018 | 190.00p | 195.00p | 190.00p | 194.00p | 186977 |
30/11/2018 | 189.00p | 191.90p | 179.60p | 191.90p | 179034 |
29/11/2018 | 185.00p | 187.40p | 179.80p | 185.60p | 120394 |
28/11/2018 | 193.00p | 193.00p | 184.20p | 184.40p | 45252 |
27/11/2018 | 198.30p | 198.80p | 188.90p | 189.80p | 41831 |
26/11/2018 | 197.40p | 197.70p | 194.00p | 194.50p | 143605 |
23/11/2018 | 200.00p | 200.00p | 192.80p | 195.10p | 38172 |
22/11/2018 | 187.10p | 198.90p | 187.10p | 194.20p | 46551 |
21/11/2018 | 186.70p | 192.20p | 184.30p | 188.60p | 70742 |
20/11/2018 | 186.50p | 194.20p | 186.50p | 187.50p | 68350 |
19/11/2018 | 192.20p | 195.90p | 186.60p | 188.10p | 46711 |
16/11/2018 | 196.00p | 196.00p | 189.30p | 192.60p | 75264 |
15/11/2018 | 188.30p | 195.20p | 185.30p | 195.20p | 96251 |
14/11/2018 | 196.50p | 196.50p | 188.20p | 189.50p | 55110 |
13/11/2018 | 190.70p | 192.90p | 189.10p | 192.80p | 108177 |
12/11/2018 | 203.20p | 203.80p | 187.70p | 191.80p | 149339 |
09/11/2018 | 204.60p | 207.40p | 195.40p | 198.50p | 92648 |
08/11/2018 | 214.00p | 215.00p | 202.80p | 204.60p | 94135 |
07/11/2018 | 208.80p | 212.60p | 202.00p | 209.00p | 39934 |
06/11/2018 | 208.60p | 211.36p | 203.60p | 204.00p | 59939 |
05/11/2018 | 211.60p | 211.60p | 205.00p | 208.00p | 81753 |
02/11/2018 | 217.40p | 217.40p | 204.40p | 210.20p | 129252 |
01/11/2018 | 210.20p | 214.40p | 205.00p | 212.60p | 152969 |
31/10/2018 | 196.70p | 211.40p | 196.70p | 207.00p | 115493 |
30/10/2018 | 197.70p | 198.40p | 193.10p | 195.60p | 51408 |
29/10/2018 | 187.80p | 206.40p | 187.80p | 198.00p | 128651 |
26/10/2018 | 193.50p | 198.00p | 184.40p | 189.90p | 220992 |
25/10/2018 | 187.80p | 193.20p | 185.00p | 192.40p | 92278 |
24/10/2018 | 185.00p | 199.20p | 185.00p | 187.90p | 145197 |
23/10/2018 | 183.90p | 192.00p | 177.60p | 187.80p | 184977 |
22/10/2018 | 191.00p | 202.80p | 186.90p | 186.90p | 98634 |
19/10/2018 | 204.60p | 204.60p | 189.00p | 192.90p | 156579 |
18/10/2018 | 197.00p | 205.20p | 197.00p | 200.00p | 223305 |
17/10/2018 | 197.00p | 200.80p | 184.60p | 198.20p | 295933 |
16/10/2018 | 192.30p | 201.40p | 189.90p | 198.60p | 160423 |
15/10/2018 | 191.10p | 198.70p | 190.74p | 191.70p | 167334 |
12/10/2018 | 195.60p | 206.00p | 189.20p | 192.00p | 181854 |
11/10/2018 | 194.10p | 208.80p | 192.00p | 198.00p | 490339 |
10/10/2018 | 220.00p | 220.00p | 192.20p | 195.00p | 774236 |
09/10/2018 | 215.20p | 220.14p | 211.40p | 215.00p | 251483 |
*Close Price adjusted for both dividends and splits