Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 149.32p | 150.22p | 148.32p | 148.32p | 30229118 |
09/08/2019 | 150.34p | 150.73p | 148.28p | 149.08p | 38941956 |
08/08/2019 | 149.88p | 151.22p | 147.20p | 150.54p | 66922828 |
07/08/2019 | 146.82p | 147.38p | 145.62p | 147.20p | 46548288 |
06/08/2019 | 147.00p | 147.48p | 145.75p | 146.38p | 55192232 |
05/08/2019 | 149.22p | 149.76p | 146.96p | 147.70p | 151503440 |
02/08/2019 | 150.82p | 151.22p | 149.04p | 150.36p | 80167192 |
01/08/2019 | 149.90p | 152.56p | 149.52p | 151.66p | 79637184 |
31/07/2019 | 151.30p | 152.76p | 148.94p | 150.08p | 86876424 |
30/07/2019 | 152.20p | 153.38p | 150.68p | 151.24p | 77721360 |
29/07/2019 | 148.20p | 154.04p | 146.00p | 152.24p | 156682672 |
26/07/2019 | 138.80p | 146.00p | 138.70p | 146.00p | 203909712 |
25/07/2019 | 132.46p | 133.06p | 130.90p | 132.00p | 62946600 |
24/07/2019 | 130.22p | 132.08p | 129.54p | 131.76p | 71667248 |
23/07/2019 | 128.42p | 131.40p | 128.42p | 130.80p | 51756120 |
22/07/2019 | 129.26p | 129.94p | 128.10p | 128.34p | 51898588 |
19/07/2019 | 128.06p | 129.80p | 127.62p | 129.34p | 71731856 |
18/07/2019 | 125.72p | 128.16p | 125.72p | 126.90p | 52534712 |
17/07/2019 | 127.50p | 128.00p | 125.00p | 126.08p | 70875016 |
16/07/2019 | 130.62p | 131.60p | 127.90p | 128.08p | 63244008 |
15/07/2019 | 131.74p | 131.74p | 129.66p | 130.20p | 45616008 |
12/07/2019 | 133.92p | 133.92p | 131.42p | 131.74p | 39613852 |
11/07/2019 | 133.00p | 133.62p | 132.26p | 132.50p | 89804672 |
10/07/2019 | 133.14p | 133.78p | 131.38p | 132.50p | 49845416 |
09/07/2019 | 134.10p | 134.68p | 132.66p | 133.82p | 46237640 |
08/07/2019 | 134.00p | 135.12p | 133.38p | 133.78p | 44788240 |
05/07/2019 | 133.82p | 135.32p | 133.12p | 134.64p | 49024272 |
04/07/2019 | 132.46p | 134.20p | 131.98p | 132.92p | 80527520 |
03/07/2019 | 129.08p | 132.58p | 129.02p | 131.42p | 89000696 |
02/07/2019 | 128.60p | 129.04p | 126.70p | 128.76p | 39111724 |
01/07/2019 | 129.80p | 132.04p | 126.40p | 127.94p | 78570288 |
28/06/2019 | 128.88p | 129.46p | 128.12p | 129.32p | 49221360 |
27/06/2019 | 126.78p | 129.18p | 126.08p | 128.66p | 65537880 |
26/06/2019 | 124.04p | 126.00p | 123.30p | 125.76p | 56981656 |
25/06/2019 | 126.00p | 126.00p | 123.32p | 124.24p | 66159960 |
24/06/2019 | 127.52p | 127.96p | 126.09p | 126.24p | 42166648 |
21/06/2019 | 128.70p | 129.08p | 126.64p | 126.90p | 131193912 |
20/06/2019 | 128.10p | 128.76p | 126.84p | 128.34p | 63991436 |
19/06/2019 | 128.86p | 128.92p | 126.38p | 127.20p | 75143904 |
18/06/2019 | 127.44p | 130.10p | 126.84p | 129.18p | 75718080 |
17/06/2019 | 128.06p | 128.72p | 126.62p | 127.46p | 48006336 |
14/06/2019 | 128.02p | 128.76p | 127.77p | 128.02p | 48469944 |
13/06/2019 | 129.32p | 131.68p | 128.82p | 129.04p | 52159352 |
12/06/2019 | 129.78p | 130.56p | 128.96p | 129.34p | 183699600 |
11/06/2019 | 130.76p | 131.64p | 130.15p | 130.18p | 110828944 |
10/06/2019 | 130.18p | 130.72p | 128.92p | 130.40p | 62262584 |
07/06/2019 | 127.82p | 130.56p | 127.50p | 129.90p | 49832216 |
06/06/2019 | 129.90p | 130.44p | 127.30p | 127.98p | 55276304 |
05/06/2019 | 133.60p | 134.48p | 132.16p | 133.10p | 75547784 |
04/06/2019 | 129.74p | 134.34p | 129.38p | 133.68p | 97463288 |
03/06/2019 | 128.70p | 129.96p | 128.42p | 129.96p | 61023368 |
31/05/2019 | 129.22p | 130.80p | 129.07p | 129.42p | 71131592 |
30/05/2019 | 129.48p | 130.56p | 129.24p | 129.94p | 121831000 |
29/05/2019 | 126.12p | 129.80p | 125.54p | 129.30p | 81195400 |
28/05/2019 | 126.00p | 127.84p | 124.98p | 127.12p | 86571888 |
24/05/2019 | 124.58p | 126.96p | 124.00p | 126.10p | 67656328 |
23/05/2019 | 124.48p | 124.78p | 122.80p | 123.32p | 76554688 |
22/05/2019 | 126.12p | 126.44p | 124.30p | 125.66p | 96675688 |
21/05/2019 | 126.06p | 127.32p | 125.64p | 126.02p | 64547876 |
20/05/2019 | 123.70p | 126.52p | 122.22p | 126.40p | 90475904 |
17/05/2019 | 124.28p | 124.82p | 123.19p | 124.28p | 65682460 |
16/05/2019 | 125.62p | 126.36p | 123.90p | 124.86p | 102702104 |
15/05/2019 | 126.78p | 127.44p | 123.86p | 126.00p | 111853840 |
14/05/2019 | 130.00p | 136.46p | 125.12p | 126.84p | 147909968 |
13/05/2019 | 138.00p | 138.40p | 131.30p | 131.78p | 129863848 |
10/05/2019 | 138.56p | 139.84p | 138.38p | 139.00p | 47377400 |
09/05/2019 | 139.70p | 140.54p | 138.34p | 138.50p | 125396872 |
08/05/2019 | 139.60p | 141.26p | 139.00p | 140.10p | 118774328 |
07/05/2019 | 138.70p | 142.76p | 138.60p | 140.00p | 79539032 |
03/05/2019 | 141.84p | 141.84p | 139.96p | 140.06p | 44217584 |
02/05/2019 | 141.60p | 142.96p | 140.78p | 141.04p | 67138640 |
01/05/2019 | 142.16p | 144.50p | 141.14p | 141.14p | 35940840 |
30/04/2019 | 142.28p | 143.48p | 141.20p | 142.00p | 118415592 |
29/04/2019 | 141.92p | 144.14p | 141.84p | 143.36p | 48983220 |
26/04/2019 | 139.02p | 142.36p | 138.78p | 141.92p | 187814832 |
25/04/2019 | 139.58p | 140.00p | 138.20p | 139.62p | 52554628 |
24/04/2019 | 141.50p | 142.16p | 139.56p | 139.86p | 60635176 |
23/04/2019 | 142.34p | 143.94p | 141.42p | 141.62p | 72190120 |
18/04/2019 | 143.78p | 144.26p | 141.98p | 142.56p | 59855908 |
17/04/2019 | 142.50p | 144.32p | 142.18p | 143.72p | 59070712 |
16/04/2019 | 143.00p | 144.60p | 142.14p | 142.60p | 50024620 |
15/04/2019 | 140.16p | 142.76p | 139.78p | 142.50p | 64235520 |
12/04/2019 | 138.94p | 140.54p | 138.16p | 140.54p | 90160744 |
11/04/2019 | 140.00p | 140.00p | 137.54p | 138.10p | 76849120 |
10/04/2019 | 140.62p | 141.88p | 139.62p | 139.84p | 116486944 |
09/04/2019 | 139.74p | 142.11p | 139.49p | 140.52p | 54320140 |
08/04/2019 | 141.04p | 142.42p | 139.94p | 140.56p | 48719848 |
05/04/2019 | 144.80p | 144.96p | 140.38p | 141.34p | 76595120 |
04/04/2019 | 143.78p | 144.94p | 142.73p | 144.46p | 58672560 |
03/04/2019 | 142.06p | 144.16p | 141.52p | 143.68p | 65501788 |
02/04/2019 | 142.00p | 142.46p | 140.46p | 142.20p | 109395888 |
01/04/2019 | 141.28p | 142.78p | 139.62p | 141.88p | 71540960 |
29/03/2019 | 139.06p | 139.96p | 138.04p | 139.80p | 73086856 |
28/03/2019 | 140.92p | 141.68p | 138.30p | 138.76p | 63249952 |
27/03/2019 | 143.86p | 143.86p | 139.62p | 140.80p | 85419864 |
26/03/2019 | 141.00p | 143.24p | 140.36p | 142.34p | 59096868 |
25/03/2019 | 144.20p | 144.50p | 141.22p | 141.68p | 67402536 |
22/03/2019 | 146.46p | 147.00p | 144.26p | 144.26p | 78629616 |
21/03/2019 | 144.84p | 147.85p | 144.32p | 146.76p | 60008380 |
20/03/2019 | 146.34p | 148.06p | 145.54p | 145.54p | 62104308 |
19/03/2019 | 144.48p | 146.10p | 144.26p | 145.58p | 56875504 |
18/03/2019 | 144.00p | 145.12p | 143.01p | 144.16p | 49473784 |
15/03/2019 | 140.46p | 143.56p | 140.20p | 143.56p | 145173616 |
14/03/2019 | 139.46p | 141.34p | 139.46p | 140.16p | 69879968 |
13/03/2019 | 138.58p | 140.14p | 138.04p | 139.40p | 77274368 |
12/03/2019 | 138.50p | 139.80p | 136.72p | 139.40p | 66840048 |
11/03/2019 | 137.48p | 139.48p | 136.96p | 138.96p | 173436768 |
08/03/2019 | 135.00p | 137.70p | 134.10p | 136.80p | 75803720 |
07/03/2019 | 134.20p | 136.32p | 133.34p | 135.62p | 87751008 |
06/03/2019 | 131.00p | 135.92p | 131.00p | 133.96p | 93369664 |
05/03/2019 | 131.10p | 135.68p | 131.05p | 133.98p | 93082280 |
04/03/2019 | 134.00p | 134.20p | 131.04p | 131.36p | 79806016 |
01/03/2019 | 134.76p | 136.00p | 132.52p | 134.24p | 61100768 |
28/02/2019 | 133.60p | 136.13p | 132.36p | 134.28p | 72375360 |
27/02/2019 | 135.62p | 136.04p | 133.22p | 133.60p | 71991728 |
26/02/2019 | 138.20p | 138.48p | 135.80p | 136.60p | 76002120 |
25/02/2019 | 141.64p | 142.22p | 139.46p | 139.60p | 44980492 |
22/02/2019 | 141.98p | 143.46p | 141.80p | 141.80p | 47643560 |
21/02/2019 | 142.08p | 142.36p | 138.86p | 141.20p | 48390192 |
20/02/2019 | 141.18p | 142.81p | 140.38p | 142.38p | 39834612 |
19/02/2019 | 143.76p | 143.76p | 140.32p | 141.50p | 49633028 |
18/02/2019 | 142.00p | 143.24p | 141.04p | 142.14p | 34705560 |
15/02/2019 | 140.44p | 142.24p | 139.64p | 141.20p | 64745848 |
14/02/2019 | 139.60p | 140.30p | 138.38p | 139.64p | 47765904 |
13/02/2019 | 140.12p | 140.26p | 138.84p | 139.36p | 52977340 |
12/02/2019 | 141.84p | 142.26p | 139.24p | 139.64p | 51412692 |
11/02/2019 | 140.08p | 141.42p | 139.32p | 141.10p | 56271224 |
08/02/2019 | 139.00p | 139.52p | 137.44p | 138.68p | 42260432 |
07/02/2019 | 141.50p | 141.81p | 138.84p | 139.38p | 72152072 |
06/02/2019 | 142.20p | 143.62p | 142.00p | 142.40p | 61620480 |
05/02/2019 | 137.84p | 141.54p | 137.82p | 141.06p | 62814940 |
04/02/2019 | 139.20p | 139.80p | 136.70p | 138.10p | 63003764 |
01/02/2019 | 138.28p | 139.42p | 136.80p | 138.84p | 70465632 |
31/01/2019 | 136.90p | 141.14p | 136.28p | 138.58p | 103147064 |
30/01/2019 | 135.08p | 137.58p | 133.48p | 136.70p | 96728856 |
29/01/2019 | 135.76p | 137.54p | 134.72p | 135.08p | 77420512 |
28/01/2019 | 137.00p | 139.40p | 135.20p | 135.44p | 101538664 |
25/01/2019 | 144.54p | 146.00p | 135.64p | 137.00p | 164895344 |
24/01/2019 | 148.80p | 148.90p | 143.50p | 144.04p | 100601008 |
23/01/2019 | 148.00p | 150.74p | 146.80p | 149.26p | 57214216 |
22/01/2019 | 149.06p | 150.46p | 147.82p | 148.16p | 39030156 |
21/01/2019 | 148.86p | 149.90p | 147.24p | 149.16p | 37298712 |
18/01/2019 | 147.70p | 149.78p | 146.84p | 149.34p | 81865632 |
17/01/2019 | 148.02p | 148.49p | 146.26p | 148.32p | 48114264 |
16/01/2019 | 148.32p | 148.64p | 146.66p | 148.20p | 63870292 |
15/01/2019 | 152.00p | 152.00p | 146.38p | 148.64p | 70656312 |
14/01/2019 | 152.08p | 153.16p | 148.60p | 149.20p | 55984132 |
11/01/2019 | 153.48p | 155.38p | 151.96p | 152.84p | 47490260 |
10/01/2019 | 153.16p | 154.86p | 152.60p | 153.74p | 51957496 |
09/01/2019 | 156.24p | 156.24p | 150.96p | 152.80p | 79748088 |
08/01/2019 | 155.00p | 156.60p | 154.34p | 155.60p | 70428064 |
07/01/2019 | 158.60p | 158.76p | 155.78p | 157.40p | 44743100 |
04/01/2019 | 156.88p | 158.62p | 155.46p | 157.98p | 53156816 |
03/01/2019 | 154.98p | 158.24p | 154.40p | 156.06p | 58029848 |
02/01/2019 | 151.54p | 155.55p | 149.60p | 154.94p | 52678272 |
31/12/2018 | 152.80p | 154.48p | 152.54p | 152.90p | 18543510 |
28/12/2018 | 152.16p | 155.88p | 151.56p | 154.58p | 48488084 |
27/12/2018 | 155.64p | 156.06p | 149.64p | 151.52p | 51503144 |
24/12/2018 | 154.52p | 155.56p | 153.76p | 154.50p | 16207880 |
21/12/2018 | 158.08p | 159.30p | 155.38p | 156.74p | 161071552 |
20/12/2018 | 156.44p | 162.54p | 156.32p | 159.96p | 90697824 |
19/12/2018 | 157.68p | 160.98p | 156.82p | 159.46p | 58683840 |
18/12/2018 | 160.44p | 160.72p | 157.52p | 157.86p | 85940256 |
17/12/2018 | 160.68p | 162.88p | 160.36p | 160.70p | 66067092 |
14/12/2018 | 158.64p | 160.68p | 157.66p | 160.68p | 62738064 |
13/12/2018 | 165.80p | 165.80p | 160.00p | 160.48p | 55085220 |
12/12/2018 | 162.32p | 164.22p | 161.06p | 163.10p | 65880288 |
11/12/2018 | 161.28p | 164.48p | 160.62p | 162.50p | 81706480 |
10/12/2018 | 161.40p | 161.98p | 159.26p | 159.32p | 68852024 |
07/12/2018 | 161.60p | 164.94p | 161.24p | 162.78p | 54987032 |
06/12/2018 | 162.14p | 163.36p | 159.66p | 160.46p | 80909656 |
05/12/2018 | 164.00p | 165.40p | 162.50p | 163.00p | 44582328 |
04/12/2018 | 167.50p | 169.00p | 165.08p | 165.14p | 76450624 |
03/12/2018 | 170.00p | 170.20p | 167.62p | 168.06p | 67179048 |
30/11/2018 | 167.00p | 170.94p | 167.00p | 168.94p | 130136256 |
29/11/2018 | 168.60p | 169.98p | 166.90p | 167.76p | 81391496 |
28/11/2018 | 168.46p | 171.78p | 166.41p | 168.68p | 164811984 |
27/11/2018 | 163.52p | 167.94p | 162.56p | 167.80p | 118645480 |
26/11/2018 | 157.08p | 164.98p | 153.80p | 164.82p | 142008144 |
23/11/2018 | 152.72p | 156.06p | 152.48p | 155.12p | 95759944 |
22/11/2018 | 154.02p | 155.46p | 152.00p | 152.00p | 59026716 |
21/11/2018 | 154.30p | 158.34p | 153.06p | 158.04p | 88859584 |
20/11/2018 | 154.00p | 155.94p | 152.04p | 153.62p | 82194080 |
19/11/2018 | 152.90p | 156.46p | 152.76p | 155.82p | 68003624 |
16/11/2018 | 154.32p | 156.10p | 151.16p | 153.40p | 97972904 |
15/11/2018 | 158.00p | 158.53p | 153.72p | 155.40p | 90979776 |
14/11/2018 | 155.72p | 162.58p | 153.52p | 157.56p | 137450128 |
13/11/2018 | 153.90p | 158.80p | 152.01p | 155.60p | 179511184 |
12/11/2018 | 145.80p | 146.50p | 143.29p | 144.36p | 63668200 |
09/11/2018 | 145.36p | 146.48p | 143.40p | 143.92p | 61730184 |
08/11/2018 | 147.74p | 148.72p | 146.02p | 147.08p | 52660392 |
07/11/2018 | 144.00p | 148.89p | 144.00p | 147.88p | 60736460 |
06/11/2018 | 150.72p | 151.00p | 146.22p | 146.28p | 61920484 |
05/11/2018 | 149.20p | 151.58p | 148.10p | 150.40p | 38561636 |
02/11/2018 | 152.92p | 153.02p | 150.12p | 150.52p | 59523684 |
01/11/2018 | 147.00p | 152.38p | 146.94p | 151.50p | 78338352 |
31/10/2018 | 148.22p | 149.53p | 146.68p | 147.82p | 83438176 |
30/10/2018 | 146.60p | 147.88p | 145.90p | 147.06p | 89339096 |
29/10/2018 | 144.08p | 148.34p | 143.02p | 147.28p | 49508772 |
26/10/2018 | 145.72p | 146.26p | 142.59p | 144.04p | 57815824 |
*Close Price adjusted for both dividends and splits