Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 190.00p | 195.00p | 186.00p | 194.50p | 338087 |
11/06/2020 | 195.00p | 195.72p | 191.30p | 192.50p | 371596 |
10/06/2020 | 197.00p | 197.00p | 193.50p | 196.50p | 494544 |
09/06/2020 | 197.00p | 198.00p | 193.00p | 193.25p | 1038663 |
08/06/2020 | 197.50p | 197.50p | 191.28p | 196.00p | 621001 |
05/06/2020 | 197.00p | 197.11p | 192.90p | 196.50p | 887214 |
04/06/2020 | 196.00p | 198.00p | 194.50p | 194.50p | 516303 |
03/06/2020 | 195.50p | 198.07p | 192.53p | 196.00p | 1112624 |
02/06/2020 | 193.00p | 195.50p | 191.50p | 194.50p | 997367 |
01/06/2020 | 192.50p | 194.00p | 188.06p | 194.00p | 471365 |
29/05/2020 | 186.50p | 191.00p | 186.31p | 189.00p | 478191 |
28/05/2020 | 186.00p | 192.00p | 186.00p | 192.00p | 451386 |
27/05/2020 | 194.00p | 195.17p | 183.52p | 184.50p | 827540 |
26/05/2020 | 195.00p | 199.00p | 190.50p | 192.00p | 900513 |
25/05/2020 | 186.00p | 193.50p | 186.00p | 191.00p | 372452 |
22/05/2020 | 186.00p | 193.50p | 186.00p | 191.00p | 372452 |
21/05/2020 | 191.50p | 191.74p | 187.41p | 189.00p | 554011 |
20/05/2020 | 193.00p | 193.00p | 189.50p | 191.00p | 655815 |
19/05/2020 | 195.00p | 195.00p | 188.00p | 191.50p | 1526963 |
18/05/2020 | 189.50p | 193.80p | 188.62p | 191.50p | 818410 |
15/05/2020 | 180.00p | 187.50p | 177.24p | 186.00p | 741176 |
14/05/2020 | 182.50p | 183.25p | 160.82p | 177.50p | 758985 |
13/05/2020 | 187.50p | 188.00p | 182.50p | 186.00p | 848160 |
12/05/2020 | 186.00p | 188.70p | 185.13p | 187.75p | 953470 |
11/05/2020 | 185.00p | 185.90p | 182.00p | 184.50p | 685818 |
08/05/2020 | 178.00p | 185.50p | 175.75p | 182.00p | 692588 |
07/05/2020 | 178.00p | 185.50p | 175.75p | 182.00p | 1266644 |
06/05/2020 | 173.00p | 178.00p | 173.00p | 178.00p | 491011 |
05/05/2020 | 167.50p | 173.00p | 165.00p | 172.00p | 503856 |
04/05/2020 | 165.00p | 167.00p | 162.05p | 166.00p | 379330 |
01/05/2020 | 169.00p | 170.27p | 165.00p | 165.00p | 488577 |
30/04/2020 | 176.00p | 177.00p | 169.50p | 170.00p | 478063 |
29/04/2020 | 169.50p | 172.73p | 167.77p | 172.00p | 635843 |
28/04/2020 | 172.50p | 174.50p | 167.94p | 168.00p | 609501 |
27/04/2020 | 168.50p | 172.00p | 167.07p | 171.00p | 330441 |
24/04/2020 | 166.00p | 167.78p | 163.25p | 166.50p | 406185 |
23/04/2020 | 165.50p | 166.80p | 163.10p | 166.00p | 615885 |
22/04/2020 | 161.50p | 164.50p | 159.16p | 164.00p | 591057 |
21/04/2020 | 161.00p | 162.50p | 158.00p | 158.00p | 583544 |
20/04/2020 | 161.00p | 162.47p | 158.50p | 161.00p | 303325 |
17/04/2020 | 160.00p | 162.00p | 157.47p | 160.00p | 1342646 |
16/04/2020 | 155.00p | 156.92p | 151.63p | 155.00p | 811408 |
15/04/2020 | 153.00p | 154.50p | 150.00p | 151.50p | 824879 |
14/04/2020 | 148.50p | 155.50p | 144.00p | 153.00p | 1409062 |
09/04/2020 | 145.00p | 147.60p | 143.40p | 146.00p | 578742 |
08/04/2020 | 141.00p | 143.50p | 140.17p | 142.50p | 344110 |
07/04/2020 | 143.00p | 149.48p | 141.74p | 144.00p | 494851 |
06/04/2020 | 136.50p | 140.50p | 134.85p | 140.50p | 454178 |
03/04/2020 | 132.50p | 134.00p | 131.50p | 133.50p | 626326 |
02/04/2020 | 136.00p | 137.00p | 131.26p | 134.00p | 403404 |
01/04/2020 | 140.00p | 141.00p | 134.00p | 135.50p | 316231 |
31/03/2020 | 137.00p | 145.00p | 137.00p | 141.50p | 1019093 |
30/03/2020 | 134.50p | 136.50p | 130.28p | 136.50p | 348583 |
27/03/2020 | 137.50p | 142.00p | 130.50p | 132.00p | 758038 |
26/03/2020 | 138.50p | 143.00p | 135.00p | 143.00p | 680498 |
25/03/2020 | 141.00p | 144.50p | 139.50p | 144.50p | 657066 |
24/03/2020 | 132.00p | 140.00p | 130.34p | 140.00p | 1678377 |
23/03/2020 | 134.00p | 134.00p | 119.00p | 127.50p | 1653864 |
20/03/2020 | 122.50p | 140.00p | 119.50p | 140.00p | 1831430 |
19/03/2020 | 111.50p | 118.50p | 111.00p | 117.00p | 1211773 |
18/03/2020 | 120.50p | 120.50p | 112.00p | 115.00p | 1167729 |
17/03/2020 | 132.00p | 132.20p | 114.00p | 125.00p | 1464958 |
16/03/2020 | 126.00p | 133.00p | 118.00p | 133.00p | 1060243 |
13/03/2020 | 129.00p | 134.00p | 126.49p | 131.00p | 768280 |
12/03/2020 | 129.50p | 130.50p | 123.00p | 127.00p | 1021903 |
11/03/2020 | 141.00p | 137.43p | 134.06p | 134.50p | 246029 |
10/03/2020 | 141.00p | 144.50p | 134.12p | 135.50p | 627567 |
09/03/2020 | 134.00p | 137.50p | 129.85p | 137.50p | 537173 |
06/03/2020 | 145.00p | 145.00p | 139.50p | 140.00p | 348642 |
05/03/2020 | 150.00p | 152.19p | 146.50p | 148.00p | 371675 |
04/03/2020 | 150.00p | 150.97p | 146.00p | 150.00p | 467846 |
03/03/2020 | 147.00p | 153.50p | 147.00p | 149.00p | 907905 |
02/03/2020 | 145.00p | 147.02p | 136.32p | 144.50p | 1019004 |
28/02/2020 | 138.50p | 140.00p | 130.00p | 140.00p | 1048294 |
27/02/2020 | 149.00p | 149.00p | 141.00p | 143.75p | 511669 |
26/02/2020 | 151.00p | 151.00p | 144.07p | 149.50p | 1569565 |
25/02/2020 | 154.50p | 155.50p | 150.50p | 151.00p | 735798 |
24/02/2020 | 159.00p | 160.20p | 152.53p | 153.50p | 1089233 |
21/02/2020 | 162.50p | 163.17p | 160.20p | 161.00p | 386607 |
20/02/2020 | 165.00p | 165.59p | 163.00p | 164.00p | 628046 |
19/02/2020 | 161.50p | 164.50p | 160.30p | 164.50p | 576002 |
18/02/2020 | 160.00p | 161.00p | 159.94p | 161.00p | 332602 |
17/02/2020 | 161.00p | 161.50p | 160.08p | 161.50p | 272345 |
14/02/2020 | 160.50p | 160.50p | 159.53p | 160.50p | 285670 |
13/02/2020 | 159.00p | 160.00p | 157.00p | 159.50p | 297687 |
12/02/2020 | 159.50p | 159.50p | 158.25p | 159.50p | 257154 |
11/02/2020 | 158.00p | 159.50p | 156.00p | 159.50p | 428475 |
10/02/2020 | 156.00p | 156.50p | 154.67p | 156.50p | 302356 |
07/02/2020 | 155.00p | 156.55p | 153.86p | 155.50p | 480086 |
06/02/2020 | 157.00p | 159.72p | 155.50p | 157.00p | 433577 |
05/02/2020 | 157.50p | 160.00p | 156.39p | 158.50p | 586160 |
04/02/2020 | 153.00p | 157.00p | 151.40p | 157.00p | 609782 |
03/02/2020 | 151.00p | 152.50p | 149.00p | 152.50p | 524282 |
31/01/2020 | 149.00p | 150.50p | 148.47p | 149.50p | 521942 |
30/01/2020 | 149.50p | 149.50p | 146.50p | 148.00p | 229721 |
29/01/2020 | 149.00p | 150.50p | 147.68p | 150.00p | 94442 |
28/01/2020 | 147.50p | 149.00p | 145.03p | 147.50p | 269702 |
27/01/2020 | 148.00p | 149.00p | 144.83p | 146.00p | 239397 |
24/01/2020 | 150.50p | 150.50p | 149.00p | 149.00p | 391316 |
23/01/2020 | 149.50p | 151.00p | 148.45p | 149.50p | 308574 |
22/01/2020 | 150.00p | 151.50p | 149.25p | 151.00p | 287040 |
21/01/2020 | 149.00p | 150.00p | 148.00p | 150.00p | 198743 |
20/01/2020 | 150.00p | 150.00p | 148.36p | 150.00p | 333315 |
17/01/2020 | 149.50p | 150.00p | 148.00p | 149.50p | 178206 |
16/01/2020 | 148.50p | 149.00p | 147.00p | 147.50p | 454713 |
15/01/2020 | 147.50p | 148.50p | 146.15p | 148.50p | 226837 |
14/01/2020 | 147.00p | 147.50p | 145.75p | 147.00p | 564867 |
13/01/2020 | 146.00p | 146.50p | 144.66p | 145.75p | 181757 |
10/01/2020 | 144.00p | 145.68p | 143.95p | 144.25p | 743895 |
09/01/2020 | 142.00p | 144.00p | 141.18p | 143.50p | 417282 |
08/01/2020 | 141.50p | 142.00p | 139.63p | 142.00p | 124794 |
07/01/2020 | 140.00p | 141.50p | 138.85p | 141.50p | 413731 |
06/01/2020 | 139.50p | 139.50p | 136.93p | 137.50p | 354676 |
03/01/2020 | 139.00p | 140.22p | 138.00p | 139.00p | 171543 |
02/01/2020 | 141.00p | 141.00p | 139.06p | 141.00p | 101476 |
31/12/2019 | 140.00p | 141.00p | 139.03p | 140.50p | 128589 |
30/12/2019 | 141.50p | 142.50p | 140.23p | 140.50p | 207395 |
27/12/2019 | 142.50p | 143.00p | 141.00p | 142.00p | 132583 |
24/12/2019 | 142.00p | 142.00p | 139.50p | 140.50p | 92948 |
23/12/2019 | 142.00p | 142.00p | 139.00p | 142.00p | 568426 |
20/12/2019 | 137.50p | 140.00p | 137.50p | 140.00p | 597104 |
19/12/2019 | 139.00p | 139.00p | 137.00p | 138.00p | 297332 |
18/12/2019 | 137.00p | 139.00p | 136.60p | 139.00p | 176980 |
17/12/2019 | 136.00p | 136.70p | 134.10p | 136.50p | 234566 |
16/12/2019 | 135.00p | 135.02p | 133.00p | 133.75p | 620266 |
13/12/2019 | 135.00p | 135.00p | 132.87p | 133.00p | 456727 |
12/12/2019 | 135.50p | 135.50p | 134.02p | 135.00p | 866733 |
11/12/2019 | 134.50p | 136.50p | 134.00p | 135.50p | 251452 |
10/12/2019 | 137.50p | 137.50p | 134.00p | 134.50p | 284297 |
09/12/2019 | 136.50p | 136.50p | 135.00p | 135.00p | 497716 |
06/12/2019 | 136.50p | 136.50p | 134.75p | 136.50p | 179542 |
05/12/2019 | 135.00p | 136.00p | 134.77p | 135.75p | 88343 |
04/12/2019 | 135.00p | 136.80p | 134.32p | 136.00p | 107251 |
03/12/2019 | 137.50p | 137.50p | 133.67p | 134.25p | 195836 |
02/12/2019 | 139.00p | 139.00p | 136.50p | 136.50p | 675085 |
29/11/2019 | 137.50p | 139.00p | 137.50p | 138.25p | 162169 |
28/11/2019 | 137.50p | 139.00p | 138.00p | 138.50p | 118223 |
27/11/2019 | 137.50p | 139.00p | 137.00p | 138.50p | 452277 |
26/11/2019 | 135.50p | 138.00p | 135.50p | 136.75p | 389212 |
25/11/2019 | 135.00p | 136.72p | 135.00p | 135.00p | 834660 |
22/11/2019 | 136.00p | 136.02p | 134.25p | 136.00p | 134505 |
21/11/2019 | 134.00p | 135.30p | 133.62p | 134.25p | 104439 |
20/11/2019 | 134.00p | 136.00p | 133.15p | 135.00p | 297621 |
19/11/2019 | 134.50p | 134.98p | 133.43p | 133.50p | 239076 |
18/11/2019 | 134.50p | 134.50p | 133.00p | 133.25p | 176463 |
15/11/2019 | 134.00p | 134.50p | 131.62p | 133.25p | 299139 |
14/11/2019 | 131.50p | 133.00p | 131.01p | 133.00p | 136096 |
13/11/2019 | 131.00p | 132.50p | 129.80p | 132.50p | 223717 |
12/11/2019 | 130.77p | 131.11p | 129.00p | 131.00p | 203890 |
11/11/2019 | 129.90p | 130.45p | 128.78p | 129.75p | 262039 |
08/11/2019 | 130.00p | 131.05p | 130.00p | 130.00p | 164058 |
07/11/2019 | 132.00p | 133.50p | 130.00p | 130.75p | 288839 |
06/11/2019 | 130.50p | 130.50p | 129.00p | 130.50p | 176962 |
05/11/2019 | 131.00p | 132.00p | 130.30p | 131.00p | 427403 |
04/11/2019 | 132.00p | 132.00p | 128.03p | 131.00p | 548576 |
01/11/2019 | 132.00p | 132.00p | 128.66p | 130.50p | 135119 |
31/10/2019 | 132.00p | 132.00p | 128.83p | 129.50p | 268977 |
30/10/2019 | 131.00p | 131.00p | 128.50p | 128.50p | 125567 |
29/10/2019 | 133.00p | 133.25p | 130.27p | 131.00p | 128887 |
28/10/2019 | 132.50p | 133.00p | 129.53p | 133.00p | 178870 |
25/10/2019 | 131.50p | 131.50p | 129.00p | 130.50p | 267705 |
24/10/2019 | 128.50p | 130.50p | 128.50p | 129.00p | 324008 |
23/10/2019 | 128.50p | 129.00p | 128.00p | 128.00p | 66863 |
22/10/2019 | 131.00p | 131.00p | 128.78p | 129.25p | 119788 |
21/10/2019 | 130.00p | 130.00p | 128.50p | 129.25p | 214633 |
18/10/2019 | 128.00p | 131.07p | 128.00p | 128.00p | 124359 |
17/10/2019 | 131.50p | 133.22p | 130.22p | 130.25p | 359431 |
16/10/2019 | 132.00p | 132.00p | 130.34p | 130.75p | 328067 |
15/10/2019 | 130.50p | 131.75p | 129.00p | 129.00p | 372517 |
14/10/2019 | 131.50p | 131.97p | 129.50p | 131.50p | 215097 |
11/10/2019 | 130.00p | 132.00p | 129.50p | 130.75p | 159390 |
10/10/2019 | 130.50p | 132.32p | 130.50p | 131.00p | 199268 |
09/10/2019 | 130.00p | 132.44p | 129.50p | 131.00p | 148542 |
08/10/2019 | 129.50p | 132.50p | 129.50p | 131.00p | 435863 |
07/10/2019 | 130.00p | 131.00p | 128.58p | 130.50p | 249146 |
04/10/2019 | 126.50p | 130.00p | 126.50p | 130.00p | 149502 |
03/10/2019 | 126.00p | 128.50p | 125.41p | 128.00p | 596590 |
02/10/2019 | 129.50p | 130.50p | 125.50p | 125.50p | 278328 |
01/10/2019 | 132.00p | 132.67p | 130.50p | 130.50p | 347634 |
30/09/2019 | 133.50p | 133.50p | 130.00p | 130.50p | 165657 |
27/09/2019 | 134.50p | 134.50p | 132.55p | 134.50p | 124569 |
26/09/2019 | 133.00p | 134.98p | 131.80p | 132.00p | 203517 |
25/09/2019 | 134.00p | 134.60p | 129.87p | 131.75p | 645146 |
24/09/2019 | 136.50p | 137.48p | 134.06p | 134.50p | 370448 |
23/09/2019 | 137.50p | 139.13p | 136.50p | 136.50p | 454098 |
20/09/2019 | 138.50p | 140.00p | 137.89p | 138.00p | 571672 |
19/09/2019 | 141.00p | 141.00p | 138.50p | 140.00p | 169885 |
18/09/2019 | 142.00p | 142.00p | 139.00p | 141.50p | 395947 |
17/09/2019 | 140.50p | 142.00p | 139.08p | 142.00p | 435431 |
16/09/2019 | 139.00p | 140.50p | 138.82p | 140.50p | 420441 |
13/09/2019 | 140.00p | 141.00p | 139.75p | 141.00p | 80331 |
12/09/2019 | 140.00p | 141.15p | 139.00p | 141.00p | 418782 |
11/09/2019 | 139.50p | 139.60p | 138.52p | 139.50p | 510267 |
10/09/2019 | 141.00p | 142.00p | 137.32p | 139.00p | 282406 |
09/09/2019 | 144.50p | 145.43p | 140.90p | 142.00p | 380557 |
06/09/2019 | 144.00p | 147.00p | 142.23p | 144.00p | 249053 |
05/09/2019 | 141.50p | 143.58p | 141.50p | 143.50p | 322998 |
04/09/2019 | 143.50p | 144.50p | 141.50p | 143.00p | 355876 |
03/09/2019 | 143.50p | 144.41p | 142.38p | 143.50p | 416558 |
02/09/2019 | 143.00p | 144.19p | 142.67p | 143.50p | 224726 |
*Close Price adjusted for both dividends and splits