Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
20/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 1700 |
19/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 1650 |
16/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 2640 |
15/08/2019 | 147.00p | 147.00p | 144.00p | 145.00p | 4695 |
14/08/2019 | 147.00p | 147.75p | 147.00p | 147.00p | 6700 |
13/08/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
12/08/2019 | 149.50p | 149.50p | 147.00p | 147.00p | 2000 |
09/08/2019 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
08/08/2019 | 149.50p | 150.15p | 149.50p | 149.50p | 3950 |
07/08/2019 | 149.50p | 150.15p | 147.00p | 149.50p | 7525 |
06/08/2019 | 149.50p | 150.20p | 149.50p | 149.50p | 1664 |
05/08/2019 | 152.50p | 152.50p | 149.60p | 152.00p | 2700 |
02/08/2019 | 155.00p | 156.90p | 153.40p | 155.00p | 2094 |
01/08/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
31/07/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
30/07/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
29/07/2019 | 155.00p | 155.00p | 153.40p | 155.00p | 566 |
26/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
25/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
24/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
23/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
22/07/2019 | 156.00p | 156.00p | 153.60p | 156.00p | 654 |
19/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
18/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 3090 |
17/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
16/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1950 |
15/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1555 |
12/07/2019 | 156.00p | 158.00p | 156.00p | 156.00p | 4100 |
11/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1550 |
10/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1280 |
09/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 4618 |
08/07/2019 | 158.00p | 158.11p | 156.00p | 156.00p | 8000 |
05/07/2019 | 158.00p | 159.16p | 158.00p | 158.00p | 2000 |
04/07/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 645570 |
03/07/2019 | 158.00p | 159.16p | 158.00p | 158.00p | 7848 |
02/07/2019 | 159.00p | 160.74p | 158.00p | 158.00p | 17409 |
01/07/2019 | 159.00p | 162.00p | 158.11p | 159.00p | 8765 |
28/06/2019 | 159.00p | 161.00p | 157.84p | 159.00p | 53700 |
27/06/2019 | 158.00p | 160.00p | 158.00p | 159.00p | 3100 |
26/06/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
25/06/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
24/06/2019 | 155.50p | 158.00p | 155.50p | 158.00p | 1500 |
21/06/2019 | 154.00p | 155.50p | 154.00p | 155.50p | 0 |
20/06/2019 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
19/06/2019 | 152.50p | 154.00p | 152.50p | 154.00p | 0 |
18/06/2019 | 150.50p | 152.50p | 150.50p | 152.50p | 11500 |
17/06/2019 | 149.50p | 152.00p | 149.50p | 150.50p | 2000 |
14/06/2019 | 147.50p | 152.00p | 147.50p | 149.50p | 9835 |
13/06/2019 | 146.00p | 150.00p | 146.00p | 147.50p | 12612 |
12/06/2019 | 144.00p | 146.00p | 144.00p | 146.00p | 8715 |
11/06/2019 | 144.00p | 144.50p | 144.00p | 144.00p | 5650 |
10/06/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 151248 |
07/06/2019 | 144.00p | 145.00p | 143.00p | 144.00p | 23547 |
06/06/2019 | 144.00p | 145.00p | 144.00p | 144.00p | 13911 |
05/06/2019 | 143.50p | 145.00p | 143.50p | 144.00p | 12485 |
04/06/2019 | 143.50p | 145.00p | 143.50p | 143.50p | 27583 |
03/06/2019 | 143.50p | 144.00p | 143.50p | 143.50p | 68 |
31/05/2019 | 146.00p | 146.00p | 143.50p | 143.50p | 55692 |
30/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
29/05/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 30000 |
28/05/2019 | 146.00p | 146.00p | 145.80p | 146.00p | 2000 |
24/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
23/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 1488 |
22/05/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 11000 |
21/05/2019 | 146.00p | 146.00p | 145.00p | 145.00p | 2036 |
20/05/2019 | 147.50p | 147.50p | 146.00p | 146.00p | 1700 |
17/05/2019 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
16/05/2019 | 149.00p | 152.00p | 149.00p | 149.00p | 0 |
15/05/2019 | 152.00p | 154.00p | 150.00p | 152.00p | 4948 |
14/05/2019 | 152.00p | 154.00p | 152.00p | 152.00p | 16390 |
13/05/2019 | 152.00p | 154.00p | 152.00p | 152.00p | 17000 |
10/05/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
09/05/2019 | 154.50p | 154.50p | 152.00p | 152.00p | 15000 |
08/05/2019 | 155.50p | 156.00p | 155.50p | 156.00p | 0 |
07/05/2019 | 155.50p | 158.00p | 155.50p | 155.50p | 2052 |
03/05/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
02/05/2019 | 155.50p | 155.50p | 154.30p | 155.50p | 8900 |
01/05/2019 | 155.50p | 156.12p | 154.90p | 155.50p | 5273 |
30/04/2019 | 155.50p | 156.12p | 154.90p | 155.50p | 2601 |
29/04/2019 | 153.00p | 155.50p | 153.00p | 155.50p | 12983 |
26/04/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
25/04/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
24/04/2019 | 152.50p | 154.00p | 152.50p | 153.00p | 12200 |
23/04/2019 | 152.00p | 152.50p | 152.00p | 152.50p | 0 |
18/04/2019 | 152.50p | 154.00p | 152.00p | 152.00p | 1565160 |
17/04/2019 | 152.00p | 152.50p | 152.00p | 152.50p | 0 |
16/04/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
15/04/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
12/04/2019 | 151.00p | 154.00p | 151.00p | 151.00p | 2005 |
11/04/2019 | 151.00p | 153.00p | 151.00p | 151.00p | 3260 |
10/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
09/04/2019 | 151.00p | 152.00p | 151.00p | 151.00p | 10000 |
08/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
05/04/2019 | 151.00p | 151.00p | 150.28p | 151.00p | 2743 |
04/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
03/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
02/04/2019 | 151.00p | 151.00p | 148.00p | 151.00p | 3000 |
01/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
29/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
28/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
27/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
26/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
25/03/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
22/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
21/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
20/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
19/03/2019 | 149.00p | 151.90p | 149.00p | 151.00p | 1641 |
18/03/2019 | 149.00p | 151.90p | 149.00p | 149.00p | 200 |
15/03/2019 | 149.00p | 149.00p | 148.51p | 149.00p | 60 |
14/03/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
13/03/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
12/03/2019 | 149.00p | 150.90p | 149.00p | 149.00p | 4000 |
11/03/2019 | 151.00p | 151.00p | 149.00p | 149.00p | 4361 |
08/03/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
07/03/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
06/03/2019 | 150.00p | 150.90p | 150.00p | 150.00p | 5937 |
05/03/2019 | 150.00p | 151.00p | 148.00p | 151.00p | 15333 |
04/03/2019 | 150.00p | 151.96p | 149.50p | 150.00p | 3292 |
01/03/2019 | 151.00p | 151.00p | 150.00p | 150.00p | 1507 |
28/02/2019 | 150.00p | 150.00p | 149.00p | 149.00p | 20618 |
27/02/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
26/02/2019 | 151.50p | 151.50p | 150.00p | 151.50p | 10050 |
25/02/2019 | 151.50p | 151.50p | 150.51p | 151.50p | 4000 |
22/02/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
21/02/2019 | 150.00p | 151.50p | 150.00p | 151.50p | 4575 |
20/02/2019 | 149.50p | 150.00p | 149.50p | 150.00p | 0 |
19/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 3262 |
18/02/2019 | 149.00p | 151.94p | 146.00p | 146.00p | 3670 |
15/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 710 |
14/02/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
13/02/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
12/02/2019 | 150.00p | 151.96p | 150.00p | 150.00p | 5394 |
11/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 3623 |
08/02/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 1333 |
07/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
06/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
05/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
04/02/2019 | 149.00p | 149.00p | 147.98p | 149.00p | 5000 |
01/02/2019 | 149.50p | 149.50p | 149.00p | 149.00p | 0 |
31/01/2019 | 148.00p | 149.50p | 148.00p | 149.50p | 5361 |
30/01/2019 | 148.00p | 148.00p | 146.00p | 148.00p | 14500 |
29/01/2019 | 147.00p | 150.00p | 146.00p | 146.00p | 14109 |
28/01/2019 | 147.50p | 147.50p | 147.00p | 147.00p | 0 |
25/01/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 8000 |
24/01/2019 | 146.50p | 150.00p | 145.00p | 147.00p | 25770 |
23/01/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
22/01/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
21/01/2019 | 145.50p | 147.00p | 145.50p | 146.50p | 10000 |
18/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
17/01/2019 | 145.50p | 145.50p | 143.00p | 145.50p | 11370 |
16/01/2019 | 145.50p | 149.00p | 145.50p | 145.50p | 1677 |
15/01/2019 | 146.00p | 146.00p | 145.10p | 145.50p | 60 |
14/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
11/01/2019 | 145.00p | 145.50p | 145.00p | 145.50p | 0 |
10/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 7500 |
08/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
07/01/2019 | 145.00p | 145.00p | 142.96p | 145.00p | 5494 |
04/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 1206 |
03/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
02/01/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
31/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
28/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
27/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
24/12/2018 | 147.00p | 147.50p | 144.33p | 147.00p | 14754 |
21/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
20/12/2018 | 148.00p | 148.00p | 147.00p | 147.00p | 0 |
19/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
18/12/2018 | 148.00p | 149.00p | 148.00p | 148.00p | 15000 |
17/12/2018 | 148.00p | 149.36p | 148.00p | 148.00p | 2674 |
14/12/2018 | 148.00p | 149.36p | 148.00p | 148.00p | 500 |
13/12/2018 | 148.00p | 148.00p | 146.00p | 148.00p | 1000 |
12/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
11/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
10/12/2018 | 148.00p | 148.00p | 146.22p | 148.00p | 2000 |
07/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
06/12/2018 | 149.00p | 149.00p | 148.00p | 148.00p | 0 |
05/12/2018 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
04/12/2018 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
03/12/2018 | 149.00p | 149.50p | 147.00p | 149.00p | 0 |
30/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
29/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
28/11/2018 | 147.00p | 148.00p | 147.00p | 147.00p | 14000 |
27/11/2018 | 147.00p | 149.00p | 146.00p | 147.00p | 21945 |
26/11/2018 | 147.00p | 147.00p | 145.00p | 147.00p | 10000 |
23/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
22/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
21/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 25000 |
20/11/2018 | 147.00p | 147.00p | 146.50p | 147.00p | 0 |
19/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
16/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
15/11/2018 | 146.50p | 147.00p | 146.50p | 146.50p | 10000 |
14/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
13/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
12/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
09/11/2018 | 146.50p | 147.75p | 146.50p | 146.50p | 622 |
08/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
07/11/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 12800 |
06/11/2018 | 145.00p | 149.00p | 145.00p | 146.50p | 13000 |
*Close Price adjusted for both dividends and splits