Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2019 | 134.50p | 135.00p | 134.00p | 134.00p | 18619 |
30/04/2019 | 134.50p | 136.00p | 133.00p | 134.50p | 12008 |
29/04/2019 | 134.50p | 135.28p | 134.50p | 134.50p | 224833 |
26/04/2019 | 135.00p | 135.28p | 133.84p | 134.50p | 7630 |
25/04/2019 | 135.00p | 136.00p | 135.00p | 135.00p | 33377 |
24/04/2019 | 135.00p | 135.54p | 134.56p | 135.00p | 81777 |
23/04/2019 | 135.00p | 136.00p | 135.00p | 135.00p | 17222 |
18/04/2019 | 135.00p | 135.98p | 134.56p | 135.00p | 18901 |
17/04/2019 | 135.00p | 135.50p | 134.56p | 135.00p | 18523 |
16/04/2019 | 134.50p | 135.85p | 133.84p | 135.00p | 91254 |
15/04/2019 | 133.50p | 135.50p | 132.80p | 133.50p | 186087 |
12/04/2019 | 133.50p | 135.00p | 132.75p | 133.50p | 81414 |
11/04/2019 | 133.50p | 134.88p | 132.00p | 133.50p | 13677 |
10/04/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 22151 |
09/04/2019 | 134.00p | 134.96p | 131.00p | 133.50p | 37518 |
08/04/2019 | 135.50p | 137.40p | 133.57p | 134.50p | 69717 |
05/04/2019 | 135.00p | 137.00p | 135.00p | 135.50p | 19662 |
04/04/2019 | 134.50p | 137.00p | 134.50p | 134.50p | 24000 |
03/04/2019 | 134.50p | 136.90p | 132.10p | 134.50p | 11053 |
02/04/2019 | 133.50p | 136.85p | 132.00p | 134.50p | 38350 |
01/04/2019 | 131.50p | 133.00p | 130.00p | 133.00p | 49963 |
29/03/2019 | 131.50p | 133.00p | 131.50p | 131.50p | 20472 |
28/03/2019 | 131.50p | 131.57p | 130.50p | 131.50p | 8923 |
27/03/2019 | 131.00p | 133.00p | 130.03p | 131.50p | 12183 |
26/03/2019 | 130.50p | 133.00p | 128.10p | 130.50p | 5506 |
25/03/2019 | 130.50p | 133.00p | 128.05p | 130.50p | 22357 |
22/03/2019 | 130.50p | 131.00p | 128.05p | 130.50p | 17636 |
21/03/2019 | 130.50p | 133.00p | 130.50p | 130.50p | 12557 |
20/03/2019 | 131.50p | 131.50p | 129.00p | 131.00p | 12330 |
19/03/2019 | 131.50p | 132.50p | 129.00p | 131.50p | 22396 |
18/03/2019 | 131.50p | 132.55p | 129.00p | 131.50p | 9610 |
15/03/2019 | 131.50p | 132.75p | 129.00p | 131.50p | 16715 |
14/03/2019 | 132.00p | 132.95p | 128.00p | 131.50p | 70995 |
13/03/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
12/03/2019 | 132.00p | 133.60p | 130.00p | 132.00p | 25242 |
11/03/2019 | 130.50p | 132.00p | 130.50p | 132.00p | 6634 |
08/03/2019 | 130.50p | 132.00p | 130.08p | 130.50p | 41232 |
07/03/2019 | 132.00p | 133.00p | 132.00p | 132.50p | 7004 |
06/03/2019 | 132.00p | 133.00p | 132.00p | 132.00p | 50919 |
05/03/2019 | 132.00p | 133.00p | 131.02p | 132.50p | 36596 |
04/03/2019 | 130.50p | 133.00p | 130.50p | 131.50p | 29828 |
01/03/2019 | 130.00p | 133.00p | 128.00p | 130.50p | 23121 |
28/02/2019 | 130.00p | 132.00p | 129.50p | 129.50p | 4070 |
27/02/2019 | 130.00p | 132.00p | 130.00p | 130.00p | 25424 |
26/02/2019 | 130.00p | 132.00p | 128.64p | 130.00p | 29856 |
25/02/2019 | 126.50p | 130.00p | 126.50p | 129.00p | 48819 |
22/02/2019 | 126.50p | 128.00p | 126.50p | 126.50p | 34167 |
21/02/2019 | 128.50p | 128.50p | 127.00p | 127.50p | 5753 |
20/02/2019 | 128.50p | 130.00p | 127.06p | 128.50p | 17320 |
19/02/2019 | 128.50p | 130.00p | 127.03p | 128.50p | 32900 |
18/02/2019 | 130.50p | 130.50p | 127.00p | 128.50p | 27178 |
15/02/2019 | 130.50p | 131.46p | 129.15p | 130.50p | 1826 |
14/02/2019 | 130.50p | 131.46p | 129.00p | 130.50p | 29290 |
13/02/2019 | 130.50p | 132.00p | 129.15p | 130.50p | 11262 |
12/02/2019 | 130.50p | 132.00p | 129.15p | 130.50p | 35802 |
11/02/2019 | 131.00p | 132.28p | 129.00p | 130.50p | 11889 |
08/02/2019 | 130.50p | 131.46p | 129.00p | 131.00p | 51556 |
07/02/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
06/02/2019 | 129.00p | 130.50p | 129.00p | 130.50p | 14890 |
05/02/2019 | 129.00p | 130.28p | 127.00p | 129.00p | 12466 |
04/02/2019 | 128.50p | 130.40p | 127.00p | 129.00p | 31747 |
01/02/2019 | 128.50p | 130.00p | 127.48p | 128.50p | 4376 |
31/01/2019 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
30/01/2019 | 127.50p | 129.97p | 125.00p | 128.50p | 6608 |
29/01/2019 | 127.00p | 129.75p | 125.42p | 127.50p | 9755 |
28/01/2019 | 127.00p | 128.40p | 125.40p | 127.00p | 20011 |
25/01/2019 | 127.00p | 128.40p | 125.50p | 127.00p | 64005 |
24/01/2019 | 127.00p | 128.40p | 125.00p | 127.00p | 12399 |
23/01/2019 | 127.00p | 129.00p | 127.00p | 127.00p | 3308 |
22/01/2019 | 127.00p | 129.00p | 126.40p | 127.00p | 7533 |
21/01/2019 | 127.00p | 128.40p | 126.40p | 127.00p | 12171 |
18/01/2019 | 126.00p | 129.00p | 125.56p | 127.00p | 20441 |
17/01/2019 | 126.00p | 128.00p | 125.40p | 126.00p | 9967 |
16/01/2019 | 126.00p | 126.00p | 124.50p | 126.00p | 37171 |
15/01/2019 | 126.00p | 128.00p | 126.00p | 126.00p | 21812 |
14/01/2019 | 124.00p | 129.00p | 123.70p | 126.00p | 195960 |
11/01/2019 | 124.00p | 124.98p | 123.00p | 124.00p | 16212 |
10/01/2019 | 122.50p | 125.00p | 122.50p | 124.00p | 1542 |
09/01/2019 | 122.00p | 124.00p | 122.00p | 122.50p | 56035 |
08/01/2019 | 121.50p | 122.56p | 120.00p | 122.00p | 69482 |
07/01/2019 | 121.50p | 121.92p | 121.05p | 121.50p | 11079 |
04/01/2019 | 121.50p | 123.00p | 121.47p | 121.50p | 4898 |
03/01/2019 | 121.50p | 123.00p | 121.50p | 121.50p | 20602 |
02/01/2019 | 121.00p | 122.95p | 119.60p | 121.50p | 25041 |
31/12/2018 | 121.50p | 122.93p | 121.00p | 122.00p | 7558 |
28/12/2018 | 121.50p | 122.97p | 120.00p | 121.50p | 9304 |
27/12/2018 | 121.00p | 123.00p | 119.04p | 121.00p | 3160 |
24/12/2018 | 120.50p | 122.83p | 118.75p | 120.50p | 6080 |
21/12/2018 | 120.50p | 122.83p | 118.05p | 120.50p | 10315 |
20/12/2018 | 121.50p | 122.90p | 120.00p | 120.50p | 8557 |
19/12/2018 | 123.00p | 124.87p | 121.00p | 123.00p | 13693 |
18/12/2018 | 126.00p | 126.00p | 120.05p | 123.00p | 60978 |
17/12/2018 | 126.50p | 129.00p | 126.50p | 126.50p | 4584 |
14/12/2018 | 126.50p | 129.00p | 126.50p | 126.50p | 3284 |
13/12/2018 | 126.50p | 129.00p | 124.05p | 126.50p | 11199 |
12/12/2018 | 127.50p | 127.50p | 125.05p | 127.50p | 1088 |
11/12/2018 | 127.50p | 129.83p | 125.00p | 127.50p | 49330 |
10/12/2018 | 127.50p | 130.00p | 125.05p | 127.50p | 56272 |
07/12/2018 | 127.50p | 129.83p | 125.50p | 127.50p | 18184 |
06/12/2018 | 128.00p | 130.00p | 126.04p | 127.50p | 10964 |
05/12/2018 | 128.50p | 131.00p | 126.05p | 128.50p | 64423 |
04/12/2018 | 130.50p | 130.97p | 130.00p | 130.50p | 8731 |
03/12/2018 | 130.50p | 130.97p | 130.00p | 130.50p | 15159 |
30/11/2018 | 129.50p | 130.90p | 129.50p | 129.50p | 151 |
29/11/2018 | 128.00p | 130.94p | 128.00p | 129.50p | 4462 |
28/11/2018 | 128.00p | 129.08p | 126.80p | 128.00p | 8776 |
27/11/2018 | 128.00p | 128.00p | 126.80p | 128.00p | 23047 |
26/11/2018 | 128.00p | 130.00p | 128.00p | 128.00p | 22717 |
23/11/2018 | 128.00p | 129.96p | 126.70p | 128.00p | 18593 |
22/11/2018 | 128.50p | 129.90p | 128.00p | 128.00p | 57388 |
21/11/2018 | 130.00p | 131.00p | 128.50p | 128.50p | 24837 |
20/11/2018 | 131.00p | 131.00p | 129.50p | 130.00p | 1572 |
19/11/2018 | 131.00p | 133.00p | 129.00p | 131.00p | 19154 |
16/11/2018 | 131.00p | 132.12p | 129.50p | 131.00p | 38689 |
15/11/2018 | 131.00p | 131.00p | 129.50p | 131.00p | 2996 |
14/11/2018 | 131.00p | 133.00p | 131.00p | 131.00p | 5625 |
13/11/2018 | 131.00p | 133.00p | 131.00p | 131.00p | 10803 |
12/11/2018 | 131.00p | 133.00p | 129.64p | 131.00p | 18377 |
09/11/2018 | 131.00p | 133.00p | 131.00p | 131.00p | 8168 |
08/11/2018 | 131.00p | 131.00p | 129.64p | 131.00p | 37636 |
07/11/2018 | 131.00p | 133.00p | 131.00p | 131.00p | 21275 |
06/11/2018 | 131.00p | 133.00p | 129.04p | 131.00p | 2657 |
05/11/2018 | 129.50p | 131.00p | 129.04p | 131.00p | 8347 |
02/11/2018 | 129.50p | 130.34p | 128.03p | 129.50p | 5827 |
01/11/2018 | 128.50p | 130.00p | 128.50p | 128.50p | 8587 |
31/10/2018 | 128.50p | 130.00p | 127.03p | 128.50p | 3409 |
30/10/2018 | 128.50p | 130.00p | 127.03p | 128.50p | 5528 |
29/10/2018 | 128.00p | 129.16p | 127.03p | 128.50p | 2321 |
26/10/2018 | 128.00p | 130.00p | 128.00p | 128.00p | 2356 |
25/10/2018 | 127.00p | 128.00p | 125.50p | 128.00p | 4238 |
24/10/2018 | 127.50p | 128.95p | 125.00p | 127.50p | 18137 |
23/10/2018 | 128.00p | 130.00p | 127.50p | 127.50p | 13019 |
22/10/2018 | 127.00p | 129.00p | 125.04p | 128.00p | 16068 |
19/10/2018 | 127.00p | 128.15p | 127.00p | 127.00p | 2226 |
18/10/2018 | 127.00p | 128.15p | 125.25p | 127.00p | 6843 |
17/10/2018 | 128.00p | 130.00p | 127.00p | 127.00p | 5016 |
16/10/2018 | 128.00p | 130.00p | 126.04p | 128.00p | 4670 |
15/10/2018 | 127.50p | 129.20p | 125.00p | 128.00p | 13314 |
12/10/2018 | 127.50p | 128.45p | 125.00p | 127.50p | 17415 |
11/10/2018 | 129.50p | 129.69p | 127.50p | 127.50p | 31310 |
10/10/2018 | 134.50p | 134.50p | 132.50p | 132.50p | 6805 |
09/10/2018 | 134.50p | 136.00p | 133.00p | 134.50p | 249018 |
08/10/2018 | 134.50p | 135.22p | 133.00p | 134.50p | 12699 |
05/10/2018 | 135.00p | 135.20p | 133.04p | 134.50p | 9119 |
04/10/2018 | 135.00p | 135.22p | 133.04p | 135.00p | 559 |
03/10/2018 | 135.00p | 135.24p | 133.00p | 135.00p | 9650 |
02/10/2018 | 135.00p | 135.24p | 133.00p | 135.00p | 6246 |
01/10/2018 | 135.50p | 137.00p | 135.00p | 135.00p | 5504 |
28/09/2018 | 135.50p | 138.00p | 135.50p | 135.50p | 2886 |
27/09/2018 | 135.50p | 138.00p | 133.05p | 135.50p | 8691 |
26/09/2018 | 136.50p | 136.50p | 133.00p | 135.50p | 5532 |
25/09/2018 | 136.50p | 136.78p | 136.50p | 136.50p | 68365 |
24/09/2018 | 136.50p | 136.78p | 135.00p | 136.50p | 32806 |
21/09/2018 | 135.50p | 136.50p | 133.05p | 136.50p | 22244 |
20/09/2018 | 135.50p | 135.50p | 133.00p | 135.50p | 2449 |
19/09/2018 | 135.50p | 135.50p | 133.00p | 135.50p | 9762 |
18/09/2018 | 136.00p | 136.38p | 133.00p | 135.50p | 30085 |
17/09/2018 | 136.00p | 136.39p | 134.00p | 136.00p | 14164 |
14/09/2018 | 136.00p | 136.40p | 134.00p | 136.00p | 2842 |
13/09/2018 | 136.00p | 137.00p | 136.00p | 136.00p | 18485 |
12/09/2018 | 136.50p | 139.00p | 134.00p | 137.00p | 9019 |
11/09/2018 | 136.50p | 136.50p | 134.00p | 136.50p | 16079 |
10/09/2018 | 136.50p | 136.50p | 136.23p | 136.50p | 35624 |
07/09/2018 | 137.50p | 137.50p | 135.55p | 136.50p | 21186 |
06/09/2018 | 137.50p | 137.50p | 135.00p | 137.50p | 5445 |
05/09/2018 | 137.50p | 139.00p | 135.05p | 137.50p | 18269 |
04/09/2018 | 137.50p | 137.50p | 135.00p | 137.50p | 8875 |
03/09/2018 | 137.00p | 140.00p | 137.00p | 137.50p | 2443 |
31/08/2018 | 137.00p | 138.50p | 135.20p | 137.00p | 41864 |
30/08/2018 | 137.50p | 139.00p | 137.00p | 137.00p | 15115 |
29/08/2018 | 137.50p | 138.00p | 136.35p | 137.50p | 6062 |
28/08/2018 | 137.50p | 137.50p | 136.33p | 137.50p | 52776 |
24/08/2018 | 137.50p | 137.50p | 136.00p | 137.50p | 4911 |
23/08/2018 | 138.00p | 138.09p | 136.00p | 137.50p | 10575 |
22/08/2018 | 138.00p | 138.20p | 137.00p | 138.00p | 4482 |
21/08/2018 | 138.00p | 138.75p | 137.22p | 138.00p | 5873 |
20/08/2018 | 138.00p | 138.75p | 138.00p | 138.00p | 5030 |
17/08/2018 | 138.00p | 138.00p | 137.00p | 138.00p | 430 |
16/08/2018 | 137.50p | 138.27p | 137.00p | 138.00p | 67272 |
15/08/2018 | 137.50p | 139.00p | 136.33p | 137.50p | 17150 |
14/08/2018 | 137.50p | 139.00p | 136.33p | 137.50p | 6978 |
13/08/2018 | 136.00p | 137.78p | 134.44p | 137.50p | 74837 |
10/08/2018 | 136.00p | 137.02p | 134.25p | 136.00p | 4193 |
09/08/2018 | 136.00p | 136.75p | 134.00p | 136.00p | 29739 |
08/08/2018 | 135.50p | 138.00p | 134.44p | 136.00p | 45436 |
07/08/2018 | 135.50p | 136.80p | 133.00p | 135.50p | 22026 |
06/08/2018 | 135.50p | 136.80p | 133.00p | 135.50p | 7209 |
03/08/2018 | 135.50p | 138.00p | 135.50p | 135.50p | 3963 |
02/08/2018 | 135.50p | 138.00p | 133.00p | 135.50p | 57871 |
01/08/2018 | 135.50p | 137.50p | 133.00p | 135.50p | 6925 |
31/07/2018 | 134.50p | 136.85p | 133.00p | 135.50p | 13888 |
30/07/2018 | 134.50p | 135.90p | 132.00p | 134.50p | 9402 |
27/07/2018 | 134.50p | 136.00p | 132.00p | 134.50p | 10067 |
26/07/2018 | 135.00p | 136.20p | 133.00p | 134.50p | 4927 |
25/07/2018 | 135.50p | 135.50p | 133.00p | 135.00p | 6036 |
24/07/2018 | 136.00p | 136.00p | 134.00p | 135.50p | 7639 |
23/07/2018 | 136.50p | 138.45p | 134.00p | 136.00p | 18703 |
20/07/2018 | 136.50p | 138.45p | 134.00p | 136.50p | 1022 |
19/07/2018 | 136.50p | 138.45p | 134.00p | 136.50p | 6154 |
18/07/2018 | 136.50p | 136.50p | 134.00p | 136.50p | 21835 |
*Close Price adjusted for both dividends and splits