Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2019 | 108.00p | 108.00p | 106.00p | 106.00p | 76647 |
12/04/2019 | 106.00p | 106.88p | 106.00p | 106.75p | 2167368 |
11/04/2019 | 105.00p | 106.50p | 104.50p | 106.50p | 1080531 |
10/04/2019 | 105.00p | 105.50p | 104.50p | 105.50p | 211287 |
09/04/2019 | 105.50p | 106.00p | 105.00p | 106.00p | 208424 |
08/04/2019 | 106.00p | 106.00p | 105.00p | 105.75p | 165761 |
05/04/2019 | 106.00p | 106.04p | 105.00p | 105.25p | 385719 |
04/04/2019 | 106.50p | 106.75p | 106.00p | 106.00p | 235787 |
03/04/2019 | 106.50p | 107.50p | 106.01p | 106.50p | 301142 |
02/04/2019 | 106.00p | 106.50p | 105.28p | 106.50p | 100490 |
01/04/2019 | 106.50p | 106.50p | 105.63p | 106.25p | 127398 |
29/03/2019 | 106.50p | 106.50p | 105.17p | 106.50p | 207428 |
28/03/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 346076 |
27/03/2019 | 106.50p | 106.50p | 104.72p | 106.50p | 77457 |
26/03/2019 | 105.00p | 106.06p | 104.25p | 104.50p | 411021 |
25/03/2019 | 105.66p | 106.50p | 105.17p | 106.00p | 97750 |
22/03/2019 | 105.50p | 106.00p | 105.05p | 106.00p | 374553 |
21/03/2019 | 105.00p | 105.28p | 104.00p | 104.50p | 390216 |
20/03/2019 | 105.00p | 105.07p | 104.00p | 104.50p | 436144 |
19/03/2019 | 104.50p | 105.08p | 104.50p | 105.00p | 190150 |
18/03/2019 | 106.00p | 106.18p | 104.50p | 104.75p | 169346 |
15/03/2019 | 106.00p | 106.00p | 105.00p | 105.00p | 152503 |
14/03/2019 | 106.00p | 106.20p | 105.01p | 106.00p | 188428 |
13/03/2019 | 106.00p | 106.00p | 105.50p | 106.00p | 213134 |
12/03/2019 | 106.00p | 106.59p | 105.75p | 106.50p | 472009 |
11/03/2019 | 108.00p | 108.00p | 106.00p | 108.00p | 363545 |
08/03/2019 | 106.00p | 107.50p | 106.00p | 107.50p | 295056 |
07/03/2019 | 106.00p | 106.50p | 105.11p | 106.50p | 123832 |
06/03/2019 | 106.00p | 106.00p | 105.00p | 105.00p | 86673 |
05/03/2019 | 105.00p | 106.36p | 105.00p | 106.00p | 184639 |
04/03/2019 | 105.00p | 106.50p | 105.00p | 106.00p | 54002 |
01/03/2019 | 105.50p | 106.50p | 105.00p | 105.00p | 538884 |
28/02/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 155327 |
27/02/2019 | 105.42p | 106.00p | 105.02p | 106.00p | 167965 |
26/02/2019 | 106.50p | 107.00p | 105.50p | 106.50p | 303685 |
25/02/2019 | 106.50p | 107.72p | 106.00p | 106.00p | 279466 |
22/02/2019 | 108.00p | 108.00p | 106.00p | 106.00p | 392048 |
21/02/2019 | 106.65p | 108.00p | 106.04p | 107.25p | 2428487 |
20/02/2019 | 107.50p | 108.00p | 106.04p | 107.25p | 664681 |
19/02/2019 | 106.50p | 107.00p | 106.00p | 107.00p | 217349 |
18/02/2019 | 106.00p | 107.06p | 106.00p | 107.00p | 26171 |
15/02/2019 | 106.00p | 106.75p | 106.00p | 106.00p | 28812 |
14/02/2019 | 106.50p | 107.49p | 106.04p | 106.75p | 191916 |
13/02/2019 | 106.50p | 107.50p | 106.50p | 106.50p | 56068 |
12/02/2019 | 108.00p | 108.00p | 106.54p | 108.00p | 115070 |
11/02/2019 | 107.50p | 108.50p | 106.55p | 108.50p | 157834 |
08/02/2019 | 107.50p | 108.00p | 106.50p | 108.00p | 111338 |
07/02/2019 | 106.53p | 107.75p | 106.51p | 107.75p | 455937 |
06/02/2019 | 107.00p | 108.50p | 105.50p | 107.50p | 780314 |
05/02/2019 | 107.50p | 108.68p | 106.50p | 108.00p | 140356 |
04/02/2019 | 108.50p | 108.70p | 107.00p | 107.00p | 273263 |
01/02/2019 | 107.50p | 109.00p | 107.00p | 107.00p | 580826 |
31/01/2019 | 109.00p | 109.25p | 107.10p | 108.00p | 861330 |
30/01/2019 | 108.00p | 108.00p | 106.52p | 107.00p | 942375 |
29/01/2019 | 106.05p | 108.50p | 106.05p | 107.50p | 333406 |
28/01/2019 | 106.00p | 106.37p | 106.00p | 106.00p | 267542 |
25/01/2019 | 107.00p | 108.00p | 106.53p | 107.25p | 182849 |
24/01/2019 | 107.00p | 108.00p | 106.50p | 107.50p | 91879 |
23/01/2019 | 107.55p | 108.25p | 107.00p | 108.25p | 117428 |
22/01/2019 | 108.00p | 108.25p | 107.55p | 108.25p | 52302 |
21/01/2019 | 108.00p | 108.40p | 107.62p | 107.75p | 110450 |
18/01/2019 | 109.50p | 109.50p | 107.50p | 108.50p | 420044 |
17/01/2019 | 108.00p | 110.00p | 107.50p | 107.50p | 780103 |
16/01/2019 | 108.50p | 108.97p | 108.00p | 108.00p | 61434 |
15/01/2019 | 109.00p | 109.49p | 108.50p | 108.50p | 386655 |
14/01/2019 | 109.00p | 109.50p | 108.50p | 109.50p | 85777 |
11/01/2019 | 109.00p | 109.25p | 108.71p | 109.25p | 91574 |
10/01/2019 | 109.00p | 109.50p | 108.50p | 108.50p | 1502928 |
09/01/2019 | 109.50p | 109.50p | 108.69p | 109.50p | 481178 |
08/01/2019 | 108.50p | 109.75p | 108.50p | 109.25p | 220277 |
07/01/2019 | 108.50p | 109.00p | 107.68p | 108.50p | 3427317 |
04/01/2019 | 109.08p | 109.08p | 108.12p | 108.50p | 76515 |
03/01/2019 | 109.00p | 109.00p | 108.50p | 109.00p | 554635 |
02/01/2019 | 109.50p | 109.50p | 107.70p | 109.50p | 341932 |
31/12/2018 | 107.50p | 108.50p | 107.50p | 108.50p | 0 |
28/12/2018 | 107.50p | 109.40p | 107.50p | 107.50p | 90708 |
27/12/2018 | 109.50p | 110.00p | 108.28p | 109.50p | 137195 |
24/12/2018 | 109.50p | 109.50p | 107.50p | 108.25p | 26817 |
21/12/2018 | 110.00p | 110.00p | 108.00p | 109.00p | 600134 |
20/12/2018 | 109.50p | 110.00p | 109.01p | 109.50p | 624950 |
19/12/2018 | 109.50p | 110.00p | 109.00p | 109.50p | 203644 |
18/12/2018 | 110.00p | 110.25p | 109.00p | 109.50p | 256042 |
17/12/2018 | 110.00p | 110.70p | 109.50p | 110.00p | 232187 |
14/12/2018 | 110.50p | 111.00p | 110.50p | 110.50p | 486236 |
13/12/2018 | 110.50p | 111.00p | 110.50p | 111.00p | 561377 |
12/12/2018 | 110.50p | 112.00p | 110.00p | 111.00p | 376442 |
11/12/2018 | 110.50p | 111.00p | 110.00p | 110.50p | 1200059 |
10/12/2018 | 110.00p | 111.00p | 109.25p | 111.00p | 719164 |
07/12/2018 | 111.00p | 111.00p | 110.00p | 110.00p | 709714 |
06/12/2018 | 111.50p | 111.53p | 110.00p | 111.00p | 319725 |
05/12/2018 | 111.50p | 112.00p | 111.00p | 112.00p | 355051 |
04/12/2018 | 111.50p | 112.00p | 111.40p | 111.50p | 229416 |
03/12/2018 | 112.00p | 112.00p | 111.03p | 111.50p | 127465 |
30/11/2018 | 112.00p | 112.37p | 111.03p | 111.50p | 1833401 |
29/11/2018 | 112.00p | 112.57p | 111.50p | 112.00p | 910735 |
28/11/2018 | 113.50p | 113.50p | 112.00p | 112.50p | 560592 |
27/11/2018 | 113.00p | 113.37p | 112.50p | 113.00p | 313532 |
26/11/2018 | 113.00p | 113.38p | 112.50p | 113.00p | 346704 |
23/11/2018 | 113.00p | 113.38p | 112.50p | 112.50p | 100444 |
22/11/2018 | 112.50p | 113.38p | 112.50p | 112.50p | 464830 |
21/11/2018 | 113.50p | 113.50p | 112.50p | 112.50p | 279216 |
20/11/2018 | 114.00p | 114.00p | 112.55p | 113.25p | 116248 |
19/11/2018 | 114.50p | 114.70p | 113.50p | 114.00p | 332600 |
16/11/2018 | 114.50p | 114.97p | 114.50p | 114.50p | 76392 |
15/11/2018 | 114.50p | 115.00p | 114.15p | 114.50p | 187370 |
14/11/2018 | 115.00p | 115.44p | 114.00p | 115.00p | 270951 |
13/11/2018 | 114.50p | 115.50p | 114.50p | 114.50p | 88803 |
12/11/2018 | 115.00p | 115.07p | 114.55p | 115.00p | 77344 |
09/11/2018 | 115.00p | 116.15p | 114.50p | 114.50p | 172531 |
08/11/2018 | 115.50p | 116.15p | 115.10p | 115.50p | 173696 |
07/11/2018 | 116.15p | 116.15p | 115.20p | 116.00p | 82806 |
06/11/2018 | 116.00p | 116.36p | 115.50p | 115.50p | 59490 |
05/11/2018 | 116.00p | 116.50p | 115.55p | 116.00p | 505285 |
02/11/2018 | 116.00p | 116.37p | 115.50p | 116.00p | 544541 |
01/11/2018 | 116.00p | 116.50p | 115.50p | 115.50p | 295504 |
31/10/2018 | 115.50p | 117.00p | 115.45p | 116.50p | 159359 |
30/10/2018 | 115.00p | 116.50p | 115.00p | 116.50p | 147486 |
29/10/2018 | 115.50p | 116.50p | 115.50p | 116.50p | 271969 |
26/10/2018 | 115.50p | 116.00p | 114.50p | 115.00p | 179344 |
25/10/2018 | 114.50p | 115.50p | 113.91p | 115.50p | 1198859 |
24/10/2018 | 115.00p | 115.00p | 113.00p | 113.50p | 319376 |
23/10/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 107708 |
22/10/2018 | 114.81p | 114.81p | 114.21p | 114.50p | 93775 |
19/10/2018 | 114.50p | 115.00p | 113.82p | 115.00p | 389651 |
18/10/2018 | 114.00p | 114.22p | 113.21p | 114.00p | 135574 |
17/10/2018 | 113.00p | 114.00p | 112.50p | 113.25p | 439032 |
16/10/2018 | 113.00p | 113.75p | 112.50p | 113.50p | 584804 |
15/10/2018 | 111.00p | 114.00p | 111.00p | 114.00p | 340876 |
12/10/2018 | 114.00p | 114.00p | 112.22p | 114.00p | 102453 |
11/10/2018 | 112.50p | 114.00p | 111.00p | 111.00p | 257643 |
10/10/2018 | 115.00p | 115.00p | 113.05p | 114.00p | 189827 |
09/10/2018 | 114.00p | 114.50p | 112.50p | 113.50p | 173882 |
08/10/2018 | 114.00p | 115.00p | 113.00p | 113.50p | 121066 |
05/10/2018 | 114.00p | 115.00p | 114.00p | 114.50p | 298603 |
04/10/2018 | 115.00p | 115.02p | 114.00p | 114.00p | 318477 |
03/10/2018 | 114.50p | 115.02p | 114.50p | 115.00p | 128798 |
02/10/2018 | 114.50p | 115.02p | 114.50p | 114.50p | 94698 |
01/10/2018 | 115.00p | 115.02p | 114.51p | 115.00p | 303268 |
28/09/2018 | 115.00p | 115.00p | 114.50p | 114.75p | 87585 |
27/09/2018 | 115.00p | 115.02p | 114.50p | 114.50p | 7815107 |
26/09/2018 | 114.50p | 115.50p | 114.00p | 115.00p | 151384 |
25/09/2018 | 115.00p | 115.09p | 114.02p | 115.00p | 74942 |
24/09/2018 | 114.50p | 115.50p | 114.50p | 114.50p | 70700 |
21/09/2018 | 114.50p | 115.25p | 114.00p | 114.00p | 613207 |
20/09/2018 | 114.50p | 115.00p | 114.50p | 114.50p | 43977 |
19/09/2018 | 114.93p | 115.00p | 114.51p | 115.00p | 54736 |
18/09/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 94631 |
17/09/2018 | 115.00p | 115.23p | 114.50p | 114.50p | 91054 |
14/09/2018 | 115.00p | 115.45p | 114.00p | 115.00p | 5318640 |
13/09/2018 | 115.00p | 115.50p | 115.00p | 115.00p | 28485 |
12/09/2018 | 114.50p | 115.23p | 114.50p | 114.50p | 130679 |
11/09/2018 | 115.00p | 115.60p | 114.25p | 115.50p | 417871 |
10/09/2018 | 115.00p | 116.00p | 114.50p | 115.25p | 70948 |
07/09/2018 | 114.00p | 115.50p | 114.00p | 115.50p | 205457 |
06/09/2018 | 115.50p | 115.50p | 114.37p | 114.50p | 151367 |
05/09/2018 | 114.00p | 115.50p | 114.00p | 114.50p | 100102 |
04/09/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 189901 |
03/09/2018 | 114.50p | 115.00p | 114.00p | 114.75p | 150682 |
31/08/2018 | 114.00p | 115.00p | 114.00p | 114.00p | 127962 |
30/08/2018 | 114.00p | 114.50p | 114.00p | 114.50p | 42074 |
29/08/2018 | 114.50p | 114.50p | 114.00p | 114.50p | 141615 |
28/08/2018 | 114.50p | 114.50p | 114.01p | 114.50p | 253632 |
24/08/2018 | 114.26p | 114.50p | 114.01p | 114.50p | 125891 |
23/08/2018 | 114.50p | 115.00p | 114.00p | 114.50p | 327702 |
22/08/2018 | 114.00p | 114.50p | 113.77p | 114.50p | 119655 |
21/08/2018 | 114.27p | 114.50p | 114.27p | 114.50p | 50225 |
20/08/2018 | 114.50p | 114.50p | 113.91p | 114.50p | 129170 |
17/08/2018 | 114.50p | 114.50p | 113.51p | 114.50p | 146259 |
16/08/2018 | 114.00p | 114.00p | 113.51p | 114.00p | 27326 |
15/08/2018 | 113.50p | 113.78p | 113.50p | 113.50p | 492351 |
14/08/2018 | 113.78p | 114.00p | 113.51p | 114.00p | 245237 |
13/08/2018 | 114.00p | 114.00p | 113.51p | 114.00p | 141696 |
10/08/2018 | 113.50p | 114.50p | 113.01p | 114.00p | 360386 |
09/08/2018 | 113.50p | 113.78p | 113.01p | 113.50p | 378531 |
08/08/2018 | 114.50p | 115.50p | 113.00p | 113.50p | 266257 |
07/08/2018 | 115.00p | 115.00p | 114.00p | 114.00p | 197558 |
06/08/2018 | 114.50p | 115.00p | 114.00p | 114.75p | 265159 |
03/08/2018 | 114.50p | 115.00p | 114.00p | 114.00p | 51466 |
02/08/2018 | 114.00p | 114.67p | 114.00p | 114.00p | 69714 |
01/08/2018 | 114.50p | 114.89p | 114.00p | 114.00p | 13169 |
31/07/2018 | 114.50p | 114.67p | 114.08p | 114.50p | 157411 |
30/07/2018 | 114.99p | 114.99p | 114.67p | 114.75p | 50740 |
27/07/2018 | 114.17p | 115.00p | 114.08p | 114.75p | 3266552 |
26/07/2018 | 115.11p | 115.11p | 114.10p | 114.75p | 104693 |
25/07/2018 | 114.50p | 115.50p | 114.00p | 115.00p | 294178 |
24/07/2018 | 114.50p | 114.86p | 114.00p | 114.50p | 352509 |
23/07/2018 | 114.50p | 114.87p | 114.08p | 114.75p | 1077116 |
20/07/2018 | 114.50p | 114.58p | 114.00p | 114.50p | 537306 |
19/07/2018 | 114.50p | 114.75p | 114.06p | 114.50p | 89538 |
18/07/2018 | 114.50p | 114.75p | 114.05p | 114.50p | 147598 |
17/07/2018 | 114.59p | 114.59p | 114.05p | 114.50p | 483400 |
16/07/2018 | 114.05p | 114.59p | 114.05p | 114.50p | 16851 |
13/07/2018 | 115.00p | 115.00p | 113.97p | 114.50p | 4401749 |
12/07/2018 | 114.00p | 114.75p | 113.77p | 114.50p | 341199 |
11/07/2018 | 114.50p | 114.62p | 113.77p | 114.00p | 475401 |
10/07/2018 | 114.00p | 114.50p | 113.77p | 114.00p | 204199 |
09/07/2018 | 114.50p | 114.50p | 114.00p | 114.25p | 72640 |
06/07/2018 | 114.50p | 114.50p | 113.77p | 114.50p | 337324 |
05/07/2018 | 114.00p | 114.43p | 113.25p | 114.00p | 39585788 |
04/07/2018 | 114.00p | 114.00p | 113.26p | 114.00p | 927474 |
*Close Price adjusted for both dividends and splits