Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2020 | 144.00p | 144.27p | 143.00p | 144.00p | 38151 |
07/02/2020 | 144.00p | 144.50p | 143.00p | 144.00p | 13928 |
06/02/2020 | 143.50p | 144.00p | 142.00p | 144.00p | 14892 |
05/02/2020 | 143.00p | 144.00p | 142.06p | 143.50p | 144661 |
04/02/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 82288 |
03/02/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 2694 |
31/01/2020 | 143.00p | 144.00p | 142.00p | 144.00p | 8564 |
30/01/2020 | 143.50p | 143.50p | 142.00p | 143.00p | 17611 |
29/01/2020 | 143.50p | 143.50p | 143.30p | 143.50p | 11859 |
28/01/2020 | 143.00p | 143.50p | 142.70p | 143.50p | 112428 |
27/01/2020 | 143.50p | 144.00p | 142.50p | 143.00p | 22776 |
24/01/2020 | 144.50p | 145.80p | 144.00p | 145.00p | 66048 |
23/01/2020 | 145.00p | 146.00p | 145.00p | 145.00p | 10881 |
22/01/2020 | 145.00p | 145.80p | 144.28p | 145.00p | 13888 |
21/01/2020 | 144.50p | 145.50p | 143.00p | 145.00p | 6637 |
20/01/2020 | 144.50p | 145.61p | 143.00p | 144.50p | 19179 |
17/01/2020 | 144.00p | 146.00p | 143.42p | 144.50p | 9956 |
16/01/2020 | 144.00p | 144.75p | 143.22p | 144.00p | 27868 |
15/01/2020 | 144.00p | 144.75p | 144.00p | 144.00p | 4759 |
14/01/2020 | 142.50p | 145.00p | 142.50p | 144.00p | 8214 |
13/01/2020 | 142.50p | 143.69p | 142.00p | 142.50p | 242546 |
10/01/2020 | 142.50p | 144.00p | 142.25p | 142.50p | 8556 |
09/01/2020 | 142.50p | 143.76p | 142.50p | 142.50p | 72828 |
08/01/2020 | 142.50p | 144.00p | 141.99p | 142.50p | 21604 |
07/01/2020 | 142.50p | 144.00p | 141.98p | 142.50p | 4165 |
06/01/2020 | 142.50p | 142.50p | 141.98p | 142.50p | 2207 |
03/01/2020 | 142.50p | 143.79p | 142.50p | 142.50p | 54406 |
02/01/2020 | 142.50p | 144.00p | 141.98p | 142.50p | 18676 |
01/01/2020 | 142.50p | 143.78p | 141.50p | 142.50p | 27225 |
31/12/2019 | 142.50p | 143.78p | 141.50p | 142.50p | 27225 |
30/12/2019 | 142.50p | 144.00p | 141.90p | 142.50p | 29255 |
27/12/2019 | 142.50p | 143.78p | 141.25p | 142.50p | 20046 |
26/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
25/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
24/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
23/12/2019 | 142.50p | 144.00p | 141.90p | 142.50p | 17149 |
20/12/2019 | 142.50p | 143.80p | 141.90p | 142.50p | 27441 |
19/12/2019 | 142.50p | 143.82p | 141.00p | 142.50p | 33800 |
18/12/2019 | 143.50p | 145.00p | 142.90p | 143.50p | 13536 |
17/12/2019 | 143.00p | 144.82p | 142.00p | 143.50p | 20123 |
16/12/2019 | 141.50p | 144.00p | 140.81p | 143.00p | 23328 |
13/12/2019 | 137.50p | 142.00p | 137.50p | 141.50p | 28395 |
12/12/2019 | 137.50p | 138.82p | 136.50p | 137.50p | 17983 |
11/12/2019 | 137.50p | 138.82p | 136.76p | 137.50p | 11259 |
10/12/2019 | 137.50p | 138.66p | 136.76p | 137.50p | 11763 |
09/12/2019 | 137.50p | 138.69p | 136.70p | 137.50p | 38694 |
06/12/2019 | 137.50p | 138.69p | 136.25p | 137.50p | 13542 |
05/12/2019 | 137.50p | 139.00p | 136.60p | 137.50p | 17551 |
04/12/2019 | 137.50p | 137.50p | 136.50p | 137.50p | 7476 |
03/12/2019 | 137.50p | 138.97p | 137.26p | 137.50p | 9875 |
02/12/2019 | 137.50p | 139.00p | 137.50p | 137.50p | 11087 |
29/11/2019 | 137.00p | 139.00p | 137.00p | 137.50p | 6657 |
28/11/2019 | 136.50p | 137.97p | 136.50p | 137.00p | 14098 |
27/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 15571 |
26/11/2019 | 136.50p | 137.97p | 136.50p | 136.50p | 20155 |
25/11/2019 | 136.50p | 136.60p | 135.00p | 136.50p | 11176 |
22/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 11139 |
21/11/2019 | 136.50p | 137.97p | 135.50p | 136.50p | 8884 |
20/11/2019 | 136.50p | 137.97p | 135.25p | 136.50p | 1610 |
19/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 8998 |
18/11/2019 | 136.50p | 138.00p | 135.00p | 136.50p | 233991 |
15/11/2019 | 136.00p | 137.97p | 136.00p | 136.50p | 8332 |
14/11/2019 | 135.50p | 137.75p | 135.50p | 136.00p | 14249 |
13/11/2019 | 135.50p | 137.00p | 134.78p | 135.50p | 15984 |
12/11/2019 | 135.50p | 137.00p | 134.78p | 135.50p | 14895 |
11/11/2019 | 135.50p | 136.70p | 134.25p | 135.50p | 10149 |
08/11/2019 | 135.00p | 136.70p | 135.00p | 135.50p | 98376 |
07/11/2019 | 133.50p | 135.00p | 133.50p | 135.00p | 23264 |
06/11/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 28933 |
05/11/2019 | 133.50p | 134.94p | 132.60p | 133.50p | 18548 |
04/11/2019 | 133.50p | 134.94p | 133.50p | 133.50p | 6986 |
01/11/2019 | 133.50p | 134.90p | 133.50p | 133.50p | 1572 |
31/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 13385 |
30/10/2019 | 133.50p | 134.50p | 132.25p | 133.50p | 10783 |
29/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 12560 |
28/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 5806 |
25/10/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 30696 |
24/10/2019 | 133.50p | 133.50p | 132.50p | 133.50p | 12772 |
23/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 2277 |
22/10/2019 | 133.50p | 134.94p | 133.50p | 133.50p | 2886 |
21/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 30459 |
18/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 10438 |
17/10/2019 | 133.50p | 133.50p | 132.00p | 133.50p | 10549 |
16/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 11148 |
15/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 16294 |
14/10/2019 | 133.50p | 136.50p | 130.00p | 130.00p | 22623 |
11/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 7038 |
10/10/2019 | 133.50p | 135.00p | 132.56p | 133.50p | 10601 |
09/10/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 7391 |
08/10/2019 | 133.50p | 133.50p | 132.56p | 133.50p | 4612 |
07/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 5847 |
04/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 39035 |
03/10/2019 | 133.50p | 135.00p | 132.56p | 133.50p | 28804 |
02/10/2019 | 133.50p | 135.00p | 131.50p | 133.50p | 31469 |
01/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 14540 |
30/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 25423 |
27/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 14580 |
26/09/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 147 |
25/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 11128 |
24/09/2019 | 133.50p | 133.50p | 133.00p | 133.50p | 8269 |
23/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 49696 |
20/09/2019 | 133.50p | 134.91p | 133.50p | 133.50p | 2973 |
19/09/2019 | 134.00p | 134.00p | 133.00p | 134.00p | 304 |
18/09/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 8170 |
17/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 19960 |
16/09/2019 | 134.50p | 136.00p | 133.25p | 134.50p | 6995 |
13/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 41407 |
12/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 4294 |
11/09/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 2195 |
10/09/2019 | 134.50p | 135.93p | 133.00p | 134.50p | 15078 |
09/09/2019 | 134.50p | 135.93p | 134.50p | 134.50p | 54446 |
06/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 19854 |
05/09/2019 | 134.50p | 135.93p | 133.25p | 134.50p | 31659 |
04/09/2019 | 134.50p | 135.56p | 133.50p | 134.50p | 8755 |
03/09/2019 | 134.50p | 135.58p | 133.25p | 134.50p | 9904 |
02/09/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 15442 |
30/08/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 1643 |
29/08/2019 | 134.50p | 135.60p | 134.50p | 134.50p | 7374 |
28/08/2019 | 134.50p | 135.80p | 133.40p | 134.50p | 17576 |
27/08/2019 | 134.50p | 135.75p | 134.50p | 134.50p | 11853 |
23/08/2019 | 134.50p | 135.60p | 133.40p | 134.50p | 18948 |
22/08/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 14905 |
21/08/2019 | 134.50p | 135.75p | 133.33p | 134.50p | 12883 |
20/08/2019 | 134.50p | 135.75p | 133.33p | 134.50p | 12270 |
19/08/2019 | 134.50p | 135.91p | 132.00p | 134.50p | 79004 |
16/08/2019 | 135.00p | 135.00p | 134.12p | 134.50p | 68618 |
15/08/2019 | 135.50p | 136.91p | 134.00p | 135.00p | 26505 |
14/08/2019 | 135.50p | 137.00p | 135.50p | 135.50p | 14145 |
13/08/2019 | 134.50p | 136.91p | 133.20p | 135.50p | 26702 |
12/08/2019 | 134.50p | 135.91p | 133.00p | 134.50p | 16739 |
09/08/2019 | 134.50p | 135.55p | 134.50p | 134.50p | 10831 |
08/08/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 54020 |
07/08/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 19718 |
06/08/2019 | 134.50p | 135.75p | 133.00p | 134.50p | 26867 |
05/08/2019 | 134.50p | 136.00p | 133.09p | 134.50p | 33726 |
02/08/2019 | 136.50p | 137.79p | 135.09p | 136.50p | 30734 |
01/08/2019 | 136.50p | 137.77p | 136.00p | 136.50p | 48761 |
31/07/2019 | 136.50p | 138.00p | 136.08p | 136.50p | 41696 |
30/07/2019 | 136.00p | 136.86p | 135.72p | 136.00p | 38653 |
29/07/2019 | 136.00p | 136.86p | 135.00p | 136.00p | 11657 |
26/07/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 3835 |
25/07/2019 | 136.50p | 136.94p | 135.00p | 136.00p | 6064 |
24/07/2019 | 136.50p | 137.77p | 135.00p | 136.50p | 3635 |
23/07/2019 | 136.50p | 137.80p | 136.50p | 136.50p | 7863 |
22/07/2019 | 136.50p | 137.77p | 135.50p | 136.50p | 29177 |
19/07/2019 | 136.50p | 137.79p | 135.00p | 136.50p | 23955 |
18/07/2019 | 136.50p | 137.79p | 135.25p | 136.50p | 4967 |
17/07/2019 | 136.50p | 137.79p | 136.50p | 136.50p | 5670 |
16/07/2019 | 136.50p | 137.82p | 135.50p | 136.50p | 52862 |
15/07/2019 | 136.50p | 138.50p | 136.08p | 136.50p | 263155 |
12/07/2019 | 136.50p | 137.85p | 136.02p | 136.50p | 12792 |
11/07/2019 | 136.50p | 137.85p | 135.00p | 136.50p | 80650 |
10/07/2019 | 136.50p | 137.53p | 136.50p | 136.50p | 7277 |
09/07/2019 | 136.50p | 137.53p | 136.50p | 136.50p | 720 |
08/07/2019 | 136.50p | 137.53p | 135.00p | 136.50p | 63939 |
05/07/2019 | 136.50p | 137.91p | 136.02p | 136.50p | 7571 |
04/07/2019 | 137.00p | 137.53p | 136.22p | 136.50p | 118466 |
03/07/2019 | 137.00p | 137.70p | 137.00p | 137.00p | 8827 |
02/07/2019 | 137.00p | 137.75p | 136.00p | 137.00p | 8711 |
01/07/2019 | 136.00p | 136.78p | 135.00p | 136.50p | 36430 |
28/06/2019 | 136.00p | 136.78p | 135.25p | 136.00p | 13653 |
27/06/2019 | 136.00p | 139.00p | 135.22p | 136.00p | 52861 |
26/06/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 7091 |
25/06/2019 | 136.00p | 136.78p | 135.00p | 136.00p | 12235 |
24/06/2019 | 135.50p | 142.00p | 134.00p | 135.50p | 34085 |
21/06/2019 | 135.00p | 137.00p | 134.00p | 135.50p | 7454 |
20/06/2019 | 135.50p | 136.00p | 135.00p | 135.00p | 23917 |
19/06/2019 | 136.00p | 137.00p | 135.52p | 136.50p | 20138 |
18/06/2019 | 136.00p | 136.84p | 135.50p | 136.00p | 15243 |
17/06/2019 | 136.00p | 136.88p | 135.25p | 136.00p | 6995 |
14/06/2019 | 136.00p | 137.00p | 135.52p | 136.00p | 13238 |
13/06/2019 | 136.00p | 136.90p | 135.00p | 136.00p | 12865 |
12/06/2019 | 136.00p | 136.88p | 135.00p | 136.00p | 27217 |
11/06/2019 | 136.00p | 136.90p | 135.25p | 136.00p | 32162 |
10/06/2019 | 135.00p | 136.98p | 134.25p | 136.00p | 188723 |
07/06/2019 | 135.00p | 135.50p | 135.00p | 135.00p | 3816 |
06/06/2019 | 135.00p | 135.35p | 134.00p | 135.00p | 6137 |
05/06/2019 | 134.50p | 135.50p | 134.06p | 135.00p | 35959 |
04/06/2019 | 134.50p | 135.50p | 134.50p | 134.50p | 11580 |
03/06/2019 | 134.50p | 135.25p | 134.50p | 134.50p | 5324 |
31/05/2019 | 134.50p | 135.50p | 133.18p | 134.50p | 38180 |
30/05/2019 | 134.50p | 135.37p | 133.18p | 134.50p | 22385 |
29/05/2019 | 134.50p | 135.35p | 133.00p | 134.50p | 1483 |
28/05/2019 | 134.50p | 135.37p | 133.00p | 134.50p | 18512 |
24/05/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 13229 |
23/05/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 12089 |
22/05/2019 | 134.50p | 136.00p | 133.18p | 134.50p | 18979 |
21/05/2019 | 134.50p | 135.40p | 133.00p | 134.50p | 22308 |
20/05/2019 | 134.50p | 135.40p | 133.18p | 134.50p | 58772 |
17/05/2019 | 134.50p | 135.50p | 133.18p | 134.50p | 25634 |
16/05/2019 | 134.50p | 135.41p | 133.00p | 134.50p | 19047 |
15/05/2019 | 134.50p | 136.00p | 133.15p | 134.50p | 10839 |
14/05/2019 | 133.50p | 135.43p | 133.00p | 134.50p | 7832 |
13/05/2019 | 134.00p | 134.62p | 133.00p | 133.50p | 37147 |
10/05/2019 | 134.00p | 134.75p | 133.02p | 134.00p | 56592 |
09/05/2019 | 134.00p | 135.00p | 134.00p | 134.00p | 50317 |
08/05/2019 | 134.00p | 135.00p | 133.00p | 134.00p | 47201 |
07/05/2019 | 134.00p | 134.69p | 133.00p | 134.00p | 23298 |
03/05/2019 | 134.00p | 134.69p | 132.00p | 134.00p | 62144 |
02/05/2019 | 134.00p | 134.80p | 133.64p | 134.00p | 16182 |
*Close Price adjusted for both dividends and splits