Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2019 | 169.00p | 173.00p | 168.51p | 170.00p | 24905 |
26/11/2019 | 169.00p | 171.24p | 167.66p | 169.00p | 12337 |
25/11/2019 | 169.00p | 171.55p | 167.56p | 169.00p | 18314 |
22/11/2019 | 169.00p | 171.55p | 167.26p | 169.00p | 456 |
21/11/2019 | 168.00p | 169.00p | 167.00p | 169.00p | 4969 |
20/11/2019 | 168.00p | 171.75p | 166.55p | 170.00p | 22615 |
19/11/2019 | 168.00p | 171.98p | 166.30p | 168.00p | 5987 |
18/11/2019 | 168.00p | 172.00p | 165.80p | 168.00p | 3759 |
15/11/2019 | 168.00p | 168.00p | 167.36p | 168.00p | 1750 |
14/11/2019 | 168.00p | 172.40p | 167.36p | 168.00p | 13959 |
13/11/2019 | 168.00p | 172.49p | 165.86p | 168.00p | 3149 |
12/11/2019 | 168.00p | 172.50p | 168.00p | 168.00p | 4042 |
11/11/2019 | 168.00p | 172.49p | 165.80p | 168.00p | 244 |
08/11/2019 | 168.00p | 173.00p | 163.00p | 169.00p | 20362 |
07/11/2019 | 166.50p | 168.00p | 166.50p | 168.00p | 0 |
06/11/2019 | 166.50p | 169.99p | 164.72p | 166.50p | 10038 |
05/11/2019 | 166.50p | 170.00p | 163.00p | 166.50p | 2904 |
04/11/2019 | 166.50p | 166.50p | 163.65p | 166.50p | 2698 |
01/11/2019 | 168.00p | 168.00p | 166.50p | 166.50p | 0 |
31/10/2019 | 169.00p | 169.00p | 163.63p | 167.00p | 26659 |
30/10/2019 | 169.00p | 171.90p | 169.00p | 169.00p | 1328 |
29/10/2019 | 169.00p | 171.90p | 168.00p | 169.00p | 6345 |
28/10/2019 | 169.00p | 170.00p | 166.00p | 170.00p | 10658 |
25/10/2019 | 166.50p | 172.60p | 166.50p | 170.00p | 6981 |
24/10/2019 | 164.00p | 168.00p | 163.00p | 166.50p | 11156 |
23/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 2183 |
22/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 539 |
21/10/2019 | 165.00p | 170.00p | 163.00p | 165.00p | 12182 |
18/10/2019 | 165.00p | 170.00p | 162.55p | 165.00p | 14828 |
17/10/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 6500 |
16/10/2019 | 165.00p | 168.00p | 165.00p | 165.00p | 125017 |
15/10/2019 | 165.00p | 167.90p | 162.00p | 165.00p | 4345 |
14/10/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 9 |
11/10/2019 | 165.00p | 170.00p | 160.00p | 165.00p | 31471 |
10/10/2019 | 161.50p | 167.60p | 160.00p | 165.00p | 80719 |
09/10/2019 | 161.50p | 165.00p | 161.00p | 161.50p | 799 |
08/10/2019 | 161.50p | 164.98p | 160.00p | 161.50p | 8154 |
07/10/2019 | 161.50p | 165.00p | 158.98p | 161.50p | 9786 |
04/10/2019 | 161.50p | 165.00p | 158.50p | 161.50p | 18117 |
03/10/2019 | 162.50p | 164.00p | 159.70p | 161.50p | 2865 |
02/10/2019 | 152.50p | 165.00p | 151.33p | 162.50p | 52433 |
01/10/2019 | 150.00p | 155.00p | 150.00p | 152.50p | 21865 |
30/09/2019 | 144.00p | 154.00p | 144.00p | 150.00p | 10128 |
27/09/2019 | 144.00p | 148.00p | 142.00p | 144.00p | 2546 |
26/09/2019 | 140.00p | 148.00p | 139.15p | 144.00p | 5303 |
25/09/2019 | 138.50p | 144.98p | 138.50p | 140.00p | 7739 |
24/09/2019 | 137.50p | 142.00p | 134.00p | 138.50p | 18080 |
23/09/2019 | 134.00p | 136.85p | 132.05p | 134.00p | 5076 |
20/09/2019 | 134.00p | 137.00p | 134.00p | 134.00p | 174117 |
19/09/2019 | 137.50p | 138.50p | 135.00p | 135.00p | 16493 |
18/09/2019 | 138.50p | 140.00p | 138.50p | 140.00p | 2336 |
17/09/2019 | 139.50p | 139.50p | 135.40p | 138.50p | 4070 |
16/09/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
13/09/2019 | 139.50p | 141.00p | 137.25p | 139.50p | 18359 |
12/09/2019 | 139.50p | 139.50p | 139.43p | 139.50p | 549933 |
11/09/2019 | 139.50p | 141.25p | 137.02p | 139.50p | 3633 |
10/09/2019 | 139.50p | 141.25p | 137.02p | 139.50p | 1391 |
09/09/2019 | 139.50p | 139.50p | 137.51p | 139.50p | 2000 |
06/09/2019 | 137.50p | 143.00p | 137.50p | 139.50p | 19739 |
05/09/2019 | 140.00p | 140.00p | 135.00p | 137.50p | 3180 |
04/09/2019 | 141.00p | 142.30p | 137.02p | 140.00p | 57349 |
03/09/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
02/09/2019 | 142.50p | 142.50p | 140.00p | 141.00p | 77829 |
30/08/2019 | 150.00p | 151.70p | 140.00p | 151.00p | 18094 |
29/08/2019 | 153.50p | 153.50p | 145.05p | 150.00p | 3078 |
28/08/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 2870 |
27/08/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 2580 |
23/08/2019 | 153.50p | 153.50p | 150.06p | 153.50p | 2333 |
22/08/2019 | 153.50p | 153.50p | 153.00p | 153.50p | 975 |
21/08/2019 | 153.50p | 154.00p | 150.06p | 153.50p | 9772 |
20/08/2019 | 153.50p | 153.50p | 152.00p | 153.50p | 25556 |
19/08/2019 | 153.50p | 155.00p | 153.50p | 153.50p | 6556 |
16/08/2019 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
15/08/2019 | 159.00p | 159.00p | 152.00p | 153.50p | 6193 |
14/08/2019 | 159.00p | 160.00p | 155.00p | 155.00p | 7775 |
13/08/2019 | 159.00p | 160.00p | 159.00p | 159.00p | 377 |
12/08/2019 | 161.00p | 162.00p | 155.00p | 159.00p | 4010 |
09/08/2019 | 161.00p | 161.49p | 155.00p | 161.00p | 9632 |
08/08/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 4500 |
07/08/2019 | 161.00p | 162.00p | 157.00p | 161.00p | 1243 |
06/08/2019 | 162.50p | 162.50p | 158.00p | 161.00p | 1200 |
05/08/2019 | 163.50p | 164.00p | 158.45p | 162.50p | 4582 |
02/08/2019 | 163.50p | 163.50p | 160.35p | 163.50p | 5632 |
01/08/2019 | 163.50p | 163.50p | 162.00p | 163.50p | 114 |
31/07/2019 | 163.50p | 165.35p | 162.06p | 163.50p | 6516 |
30/07/2019 | 163.50p | 165.35p | 163.50p | 163.50p | 13050 |
29/07/2019 | 163.50p | 165.35p | 163.50p | 163.50p | 2145 |
26/07/2019 | 163.50p | 167.00p | 163.50p | 163.50p | 14156 |
25/07/2019 | 163.50p | 166.50p | 162.00p | 163.50p | 19014 |
24/07/2019 | 163.50p | 166.50p | 163.00p | 163.50p | 7520 |
23/07/2019 | 160.00p | 165.00p | 157.50p | 163.50p | 39022 |
22/07/2019 | 157.50p | 157.50p | 152.00p | 156.00p | 9091 |
19/07/2019 | 157.50p | 160.00p | 155.50p | 157.50p | 3151 |
18/07/2019 | 157.50p | 159.65p | 155.25p | 157.50p | 1886 |
17/07/2019 | 160.00p | 160.00p | 155.50p | 160.00p | 9278 |
16/07/2019 | 160.00p | 160.00p | 157.90p | 160.00p | 6100 |
15/07/2019 | 160.00p | 161.65p | 160.00p | 160.00p | 25 |
12/07/2019 | 160.00p | 163.50p | 160.00p | 160.00p | 7325 |
11/07/2019 | 160.00p | 161.50p | 157.90p | 160.00p | 5846 |
10/07/2019 | 160.00p | 161.50p | 160.00p | 160.00p | 1222 |
09/07/2019 | 159.00p | 161.65p | 158.20p | 160.00p | 4359 |
08/07/2019 | 158.50p | 161.98p | 157.80p | 158.50p | 8930 |
05/07/2019 | 158.50p | 161.98p | 156.00p | 158.50p | 8346 |
04/07/2019 | 158.50p | 158.75p | 158.50p | 158.50p | 11023 |
03/07/2019 | 158.50p | 162.00p | 158.50p | 158.50p | 8241 |
02/07/2019 | 158.50p | 162.00p | 158.50p | 158.50p | 7050 |
01/07/2019 | 158.50p | 158.60p | 158.50p | 158.50p | 5663 |
28/06/2019 | 158.50p | 162.00p | 158.00p | 158.50p | 3506 |
27/06/2019 | 158.50p | 162.00p | 158.00p | 158.50p | 2633 |
26/06/2019 | 158.50p | 162.00p | 156.00p | 156.00p | 7170 |
25/06/2019 | 160.00p | 160.00p | 157.25p | 158.50p | 5781 |
24/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 385 |
21/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 3008 |
20/06/2019 | 160.00p | 160.00p | 155.00p | 160.00p | 3987 |
19/06/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 23055 |
18/06/2019 | 160.00p | 160.00p | 156.11p | 160.00p | 8500 |
17/06/2019 | 160.00p | 160.00p | 156.11p | 160.00p | 10 |
14/06/2019 | 160.00p | 160.00p | 159.00p | 160.00p | 372 |
13/06/2019 | 160.00p | 160.00p | 155.80p | 160.00p | 5181 |
12/06/2019 | 160.00p | 160.00p | 156.00p | 160.00p | 1715 |
11/06/2019 | 160.00p | 160.00p | 158.00p | 160.00p | 5632 |
10/06/2019 | 160.00p | 160.00p | 158.00p | 160.00p | 2696 |
07/06/2019 | 159.50p | 164.00p | 158.00p | 160.00p | 7496 |
06/06/2019 | 159.50p | 160.27p | 159.50p | 159.50p | 170011 |
05/06/2019 | 160.50p | 165.00p | 160.50p | 160.50p | 10950 |
04/06/2019 | 160.50p | 164.00p | 160.00p | 160.00p | 6230 |
03/06/2019 | 160.50p | 162.75p | 160.27p | 160.50p | 5038 |
31/05/2019 | 159.00p | 163.00p | 158.11p | 160.50p | 8928 |
30/05/2019 | 159.00p | 159.00p | 158.11p | 159.00p | 20 |
29/05/2019 | 159.00p | 159.00p | 158.11p | 159.00p | 29 |
28/05/2019 | 159.00p | 162.00p | 157.00p | 159.00p | 22831 |
24/05/2019 | 159.00p | 162.00p | 156.00p | 159.00p | 20751 |
23/05/2019 | 159.00p | 163.00p | 156.00p | 159.00p | 8755 |
22/05/2019 | 159.00p | 162.50p | 156.00p | 160.00p | 597 |
21/05/2019 | 157.50p | 162.00p | 156.00p | 159.00p | 6620 |
20/05/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
17/05/2019 | 157.50p | 157.50p | 154.00p | 157.50p | 24949 |
16/05/2019 | 157.50p | 157.50p | 151.50p | 157.50p | 20792 |
15/05/2019 | 157.50p | 157.88p | 156.95p | 157.50p | 4082 |
14/05/2019 | 157.50p | 157.88p | 154.00p | 157.50p | 7867 |
13/05/2019 | 156.50p | 157.50p | 153.00p | 157.50p | 10879 |
10/05/2019 | 157.50p | 157.50p | 153.00p | 156.50p | 5270 |
09/05/2019 | 149.00p | 161.55p | 149.00p | 158.50p | 22498 |
08/05/2019 | 149.00p | 151.05p | 149.00p | 149.00p | 9111 |
07/05/2019 | 149.00p | 155.00p | 149.00p | 149.00p | 12111 |
03/05/2019 | 149.00p | 152.80p | 149.00p | 149.00p | 3308 |
02/05/2019 | 149.00p | 153.00p | 146.51p | 149.00p | 11523 |
01/05/2019 | 148.00p | 150.00p | 145.00p | 149.00p | 8505 |
30/04/2019 | 143.00p | 148.00p | 141.30p | 148.00p | 35260 |
29/04/2019 | 141.50p | 143.75p | 138.50p | 141.50p | 4056 |
26/04/2019 | 141.50p | 141.62p | 138.00p | 141.50p | 45624 |
25/04/2019 | 141.50p | 142.00p | 138.00p | 141.50p | 7199 |
24/04/2019 | 137.50p | 144.00p | 137.50p | 141.50p | 35209 |
23/04/2019 | 130.00p | 139.90p | 130.00p | 137.50p | 31717 |
18/04/2019 | 129.00p | 133.00p | 129.00p | 130.00p | 3637 |
17/04/2019 | 127.50p | 133.00p | 127.00p | 129.00p | 4498 |
16/04/2019 | 122.50p | 132.00p | 122.00p | 130.00p | 19883 |
15/04/2019 | 121.50p | 124.00p | 120.00p | 122.50p | 23840 |
12/04/2019 | 121.00p | 124.00p | 119.00p | 121.50p | 8374 |
11/04/2019 | 117.50p | 124.60p | 117.50p | 121.00p | 18637 |
10/04/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 23177 |
09/04/2019 | 117.50p | 119.00p | 115.10p | 117.00p | 29920 |
08/04/2019 | 117.50p | 120.00p | 115.10p | 117.50p | 9868 |
05/04/2019 | 119.00p | 119.00p | 115.00p | 117.50p | 25551 |
04/04/2019 | 117.50p | 120.00p | 115.00p | 118.00p | 42591 |
03/04/2019 | 115.50p | 120.00p | 114.00p | 117.50p | 37477 |
02/04/2019 | 119.00p | 120.00p | 112.00p | 115.00p | 44129 |
01/04/2019 | 120.00p | 121.00p | 115.00p | 119.00p | 14371 |
29/03/2019 | 127.50p | 129.00p | 116.56p | 120.00p | 65128 |
28/03/2019 | 127.50p | 128.00p | 125.50p | 127.50p | 35120 |
27/03/2019 | 128.50p | 130.00p | 125.00p | 127.50p | 45774 |
26/03/2019 | 128.50p | 132.00p | 125.35p | 128.50p | 2694 |
25/03/2019 | 130.00p | 131.00p | 125.50p | 128.50p | 11421 |
22/03/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 25000 |
21/03/2019 | 133.50p | 133.50p | 130.00p | 132.50p | 15355 |
20/03/2019 | 133.50p | 133.50p | 129.00p | 133.50p | 4675 |
19/03/2019 | 136.50p | 136.75p | 133.00p | 133.50p | 22593 |
18/03/2019 | 136.50p | 137.00p | 133.00p | 136.50p | 3523 |
15/03/2019 | 136.00p | 136.50p | 132.00p | 136.50p | 18895 |
14/03/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
13/03/2019 | 136.00p | 136.00p | 132.00p | 136.00p | 15079 |
12/03/2019 | 135.00p | 136.30p | 131.42p | 136.00p | 27459 |
11/03/2019 | 132.50p | 135.00p | 130.10p | 135.00p | 30990 |
08/03/2019 | 132.50p | 134.63p | 131.30p | 132.50p | 2854 |
07/03/2019 | 132.50p | 135.00p | 131.10p | 132.50p | 29009 |
06/03/2019 | 137.50p | 139.00p | 131.00p | 132.50p | 34328 |
05/03/2019 | 137.50p | 141.00p | 137.00p | 137.50p | 27288 |
04/03/2019 | 137.50p | 139.40p | 135.25p | 137.50p | 14950 |
01/03/2019 | 137.50p | 138.40p | 135.00p | 137.50p | 6822 |
28/02/2019 | 142.50p | 142.50p | 135.00p | 137.50p | 38117 |
27/02/2019 | 142.50p | 142.50p | 140.00p | 142.50p | 16082 |
26/02/2019 | 142.50p | 142.50p | 137.25p | 142.50p | 11748 |
25/02/2019 | 141.50p | 142.50p | 136.00p | 142.50p | 13477 |
22/02/2019 | 141.50p | 142.40p | 141.50p | 141.50p | 7500 |
21/02/2019 | 146.00p | 146.00p | 141.00p | 141.50p | 10629 |
20/02/2019 | 147.50p | 147.50p | 145.25p | 146.50p | 3618 |
19/02/2019 | 153.50p | 153.50p | 147.00p | 147.50p | 22902 |
18/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 10700 |
15/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 13836 |
14/02/2019 | 156.50p | 156.50p | 152.00p | 153.50p | 9132 |
*Close Price adjusted for both dividends and splits