Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2019 | 123.50p | 127.00p | 121.50p | 124.50p | 199886 |
25/06/2019 | 118.00p | 126.70p | 116.35p | 123.00p | 324566 |
24/06/2019 | 119.50p | 120.50p | 116.20p | 118.00p | 150286 |
21/06/2019 | 110.50p | 120.70p | 110.50p | 119.50p | 261987 |
20/06/2019 | 110.00p | 111.00p | 108.50p | 110.00p | 89237 |
19/06/2019 | 110.50p | 111.00p | 109.00p | 110.00p | 223165 |
18/06/2019 | 110.50p | 112.00p | 109.15p | 112.00p | 745806 |
17/06/2019 | 110.50p | 111.87p | 110.00p | 111.00p | 294405 |
14/06/2019 | 110.00p | 110.70p | 107.30p | 110.00p | 107275 |
13/06/2019 | 111.00p | 111.00p | 108.52p | 110.00p | 209897 |
12/06/2019 | 111.00p | 112.00p | 110.00p | 111.00p | 72279 |
11/06/2019 | 106.50p | 113.00p | 106.50p | 111.00p | 408916 |
10/06/2019 | 105.50p | 107.96p | 104.00p | 106.50p | 279647 |
07/06/2019 | 106.50p | 107.00p | 104.00p | 105.00p | 755985 |
06/06/2019 | 108.00p | 108.00p | 105.00p | 106.50p | 166094 |
05/06/2019 | 108.50p | 108.50p | 107.00p | 108.00p | 127490 |
04/06/2019 | 107.50p | 109.40p | 106.50p | 108.50p | 134272 |
03/06/2019 | 108.50p | 108.50p | 107.00p | 108.00p | 189199 |
31/05/2019 | 111.50p | 111.50p | 107.50p | 108.50p | 142533 |
30/05/2019 | 111.50p | 111.50p | 110.00p | 111.50p | 127390 |
29/05/2019 | 111.50p | 111.50p | 110.00p | 111.50p | 106062 |
28/05/2019 | 111.50p | 112.55p | 110.00p | 111.50p | 325894 |
27/05/2019 | 113.00p | 113.00p | 108.10p | 111.50p | 439352 |
24/05/2019 | 113.00p | 113.00p | 108.10p | 111.50p | 439352 |
23/05/2019 | 114.50p | 114.74p | 113.00p | 113.50p | 234392 |
22/05/2019 | 112.50p | 116.50p | 112.50p | 114.50p | 338976 |
21/05/2019 | 117.50p | 117.50p | 111.00p | 113.00p | 329343 |
20/05/2019 | 119.50p | 119.50p | 117.00p | 117.00p | 119117 |
17/05/2019 | 119.50p | 120.94p | 114.00p | 119.50p | 8538969 |
16/05/2019 | 119.00p | 121.80p | 118.02p | 119.50p | 379744 |
15/05/2019 | 118.00p | 120.80p | 117.00p | 119.00p | 81927 |
14/05/2019 | 119.00p | 119.98p | 117.24p | 118.00p | 74687 |
13/05/2019 | 118.50p | 124.70p | 118.00p | 119.50p | 622540 |
10/05/2019 | 114.00p | 119.00p | 113.22p | 119.00p | 398493 |
09/05/2019 | 114.00p | 116.10p | 114.00p | 114.50p | 246421 |
08/05/2019 | 114.00p | 115.00p | 113.65p | 114.00p | 413185 |
07/05/2019 | 117.00p | 118.00p | 114.00p | 114.50p | 393290 |
06/05/2019 | 116.50p | 117.65p | 115.69p | 117.00p | 165801 |
03/05/2019 | 116.50p | 117.65p | 115.69p | 117.00p | 165801 |
02/05/2019 | 109.50p | 118.00p | 109.50p | 116.50p | 616541 |
01/05/2019 | 109.50p | 111.00p | 109.50p | 109.50p | 69654 |
30/04/2019 | 112.00p | 113.96p | 108.48p | 109.50p | 290612 |
29/04/2019 | 106.00p | 114.00p | 105.10p | 113.00p | 1080407 |
26/04/2019 | 97.00p | 107.70p | 97.00p | 106.00p | 1786434 |
25/04/2019 | 97.00p | 97.00p | 92.40p | 95.00p | 304967 |
24/04/2019 | 100.80p | 100.80p | 96.00p | 97.00p | 197170 |
23/04/2019 | 100.80p | 100.80p | 99.60p | 100.80p | 147828 |
22/04/2019 | 99.60p | 102.00p | 99.25p | 100.80p | 357752 |
19/04/2019 | 99.60p | 102.00p | 99.25p | 100.80p | 357752 |
18/04/2019 | 99.60p | 102.00p | 99.25p | 100.80p | 357752 |
17/04/2019 | 101.00p | 101.74p | 99.25p | 99.60p | 326454 |
16/04/2019 | 103.00p | 103.35p | 101.06p | 101.50p | 246289 |
15/04/2019 | 103.00p | 104.00p | 102.22p | 104.00p | 552763 |
12/04/2019 | 103.00p | 104.00p | 102.00p | 103.00p | 250256 |
11/04/2019 | 101.00p | 104.00p | 100.81p | 103.00p | 228287 |
10/04/2019 | 104.00p | 104.00p | 100.12p | 101.00p | 195682 |
09/04/2019 | 104.50p | 106.00p | 103.00p | 104.00p | 380449 |
08/04/2019 | 104.50p | 108.00p | 103.25p | 106.00p | 904361 |
05/04/2019 | 102.50p | 103.00p | 102.00p | 102.00p | 187333 |
04/04/2019 | 102.50p | 102.50p | 102.00p | 102.00p | 165960 |
03/04/2019 | 102.50p | 103.00p | 102.00p | 102.50p | 232906 |
02/04/2019 | 102.50p | 102.50p | 102.00p | 102.50p | 79466 |
01/04/2019 | 102.50p | 102.75p | 102.00p | 102.50p | 220892 |
29/03/2019 | 102.00p | 102.65p | 101.75p | 102.50p | 48480 |
28/03/2019 | 101.50p | 102.00p | 101.10p | 102.00p | 105792 |
27/03/2019 | 100.50p | 102.00p | 100.20p | 101.00p | 126481 |
26/03/2019 | 101.00p | 102.00p | 99.20p | 100.50p | 312696 |
25/03/2019 | 102.25p | 103.79p | 100.00p | 101.00p | 274886 |
22/03/2019 | 105.50p | 105.50p | 102.00p | 103.00p | 133872 |
21/03/2019 | 106.50p | 107.00p | 104.00p | 105.50p | 181994 |
20/03/2019 | 103.00p | 108.00p | 103.00p | 106.50p | 340595 |
19/03/2019 | 103.00p | 105.00p | 103.00p | 103.00p | 241488 |
18/03/2019 | 102.75p | 105.00p | 101.30p | 103.00p | 296228 |
15/03/2019 | 105.50p | 105.50p | 101.00p | 102.75p | 184126 |
14/03/2019 | 106.00p | 107.00p | 103.25p | 104.00p | 536804 |
13/03/2019 | 98.00p | 109.00p | 98.00p | 105.00p | 896019 |
12/03/2019 | 98.00p | 98.00p | 95.00p | 97.50p | 138393 |
11/03/2019 | 97.50p | 99.97p | 97.00p | 97.00p | 540048 |
08/03/2019 | 100.50p | 101.00p | 97.05p | 98.00p | 144358 |
07/03/2019 | 99.50p | 102.00p | 99.50p | 100.50p | 211875 |
06/03/2019 | 102.50p | 103.00p | 97.00p | 99.50p | 169247 |
05/03/2019 | 95.50p | 104.97p | 95.50p | 103.00p | 934453 |
04/03/2019 | 93.50p | 97.00p | 93.00p | 95.50p | 308715 |
01/03/2019 | 85.50p | 92.00p | 84.93p | 91.50p | 188345 |
28/02/2019 | 89.00p | 89.00p | 83.00p | 85.50p | 209193 |
27/02/2019 | 89.00p | 89.00p | 88.00p | 89.00p | 24364 |
26/02/2019 | 89.00p | 89.00p | 88.00p | 89.00p | 18825 |
25/02/2019 | 91.00p | 92.00p | 88.00p | 89.00p | 161528 |
22/02/2019 | 91.50p | 92.56p | 90.00p | 91.00p | 98654 |
21/02/2019 | 91.50p | 94.20p | 89.00p | 91.50p | 274739 |
20/02/2019 | 89.10p | 91.88p | 85.00p | 88.00p | 202029 |
19/02/2019 | 91.50p | 92.50p | 87.00p | 88.20p | 187765 |
18/02/2019 | 89.00p | 90.00p | 88.00p | 90.00p | 145611 |
15/02/2019 | 92.00p | 92.00p | 87.00p | 89.00p | 371658 |
14/02/2019 | 95.50p | 95.60p | 91.00p | 92.00p | 317982 |
13/02/2019 | 94.50p | 96.80p | 94.00p | 95.50p | 309432 |
12/02/2019 | 92.00p | 94.90p | 91.04p | 94.00p | 566027 |
11/02/2019 | 89.50p | 92.50p | 89.00p | 92.00p | 473714 |
08/02/2019 | 89.50p | 90.00p | 89.25p | 89.50p | 242446 |
07/02/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 442002 |
06/02/2019 | 87.00p | 87.51p | 86.00p | 87.00p | 234074 |
05/02/2019 | 88.50p | 88.50p | 85.00p | 87.00p | 344343 |
04/02/2019 | 88.00p | 88.50p | 87.00p | 88.50p | 164408 |
01/02/2019 | 92.00p | 92.00p | 84.50p | 88.50p | 1049733 |
31/01/2019 | 92.50p | 92.50p | 91.00p | 92.00p | 133580 |
30/01/2019 | 92.50p | 93.00p | 92.00p | 92.50p | 858566 |
29/01/2019 | 93.00p | 93.00p | 91.00p | 92.80p | 474432 |
28/01/2019 | 99.00p | 99.02p | 92.00p | 93.50p | 446997 |
25/01/2019 | 111.50p | 111.50p | 98.00p | 98.20p | 1092704 |
24/01/2019 | 112.00p | 112.00p | 105.01p | 107.00p | 201307 |
23/01/2019 | 114.00p | 114.00p | 110.00p | 112.00p | 102091 |
22/01/2019 | 120.00p | 120.00p | 113.00p | 114.00p | 152681 |
21/01/2019 | 121.50p | 123.00p | 118.00p | 120.00p | 66853 |
18/01/2019 | 121.50p | 123.00p | 120.05p | 121.50p | 76961 |
17/01/2019 | 122.00p | 122.90p | 120.04p | 121.50p | 29776 |
16/01/2019 | 122.00p | 122.00p | 120.00p | 122.00p | 19457 |
15/01/2019 | 123.50p | 124.00p | 120.00p | 122.00p | 76975 |
14/01/2019 | 125.50p | 125.50p | 123.00p | 123.50p | 72537 |
11/01/2019 | 125.50p | 125.95p | 125.00p | 125.50p | 95695 |
10/01/2019 | 125.50p | 125.95p | 125.00p | 125.50p | 260758 |
09/01/2019 | 122.00p | 126.84p | 121.00p | 125.50p | 184717 |
08/01/2019 | 122.50p | 122.90p | 120.30p | 121.50p | 31247 |
07/01/2019 | 119.50p | 124.50p | 119.50p | 122.50p | 122953 |
04/01/2019 | 119.50p | 121.00p | 118.00p | 119.50p | 97676 |
03/01/2019 | 120.00p | 120.00p | 117.00p | 119.00p | 56158 |
02/01/2019 | 120.00p | 121.00p | 119.00p | 120.00p | 73403 |
01/01/2019 | 117.50p | 120.00p | 116.36p | 119.50p | 161823 |
31/12/2018 | 117.50p | 120.00p | 116.36p | 119.50p | 161823 |
28/12/2018 | 113.50p | 119.48p | 113.00p | 117.50p | 182031 |
27/12/2018 | 112.00p | 115.00p | 112.00p | 113.50p | 64098 |
26/12/2018 | 112.00p | 115.00p | 111.25p | 112.00p | 15882 |
25/12/2018 | 112.00p | 115.00p | 111.25p | 112.00p | 15882 |
24/12/2018 | 112.00p | 115.00p | 111.25p | 112.00p | 15882 |
21/12/2018 | 112.00p | 113.00p | 111.00p | 112.00p | 25704 |
20/12/2018 | 112.00p | 113.00p | 111.50p | 112.00p | 16913 |
19/12/2018 | 112.00p | 116.97p | 111.10p | 112.00p | 200598 |
18/12/2018 | 111.50p | 111.50p | 98.50p | 109.00p | 563400 |
17/12/2018 | 115.50p | 116.00p | 111.00p | 113.00p | 45344 |
14/12/2018 | 115.50p | 116.00p | 115.00p | 115.50p | 42934 |
13/12/2018 | 115.50p | 116.00p | 115.00p | 115.50p | 51967 |
12/12/2018 | 115.50p | 116.00p | 113.00p | 115.50p | 14486 |
11/12/2018 | 115.50p | 116.00p | 115.00p | 115.50p | 443967 |
10/12/2018 | 115.50p | 115.50p | 113.30p | 115.50p | 127521 |
07/12/2018 | 116.50p | 116.50p | 115.00p | 115.50p | 40741 |
06/12/2018 | 116.75p | 117.00p | 114.40p | 116.50p | 233055 |
05/12/2018 | 117.25p | 117.25p | 116.50p | 116.75p | 26332 |
04/12/2018 | 117.25p | 119.00p | 116.50p | 117.25p | 37753 |
03/12/2018 | 117.75p | 118.00p | 115.20p | 117.25p | 373855 |
30/11/2018 | 117.75p | 119.00p | 116.63p | 117.75p | 531045 |
29/11/2018 | 117.75p | 117.75p | 116.00p | 117.75p | 21706 |
28/11/2018 | 118.00p | 119.00p | 116.00p | 117.75p | 71123 |
27/11/2018 | 118.00p | 118.49p | 117.00p | 118.00p | 7488 |
26/11/2018 | 117.00p | 119.00p | 115.00p | 118.00p | 70016 |
23/11/2018 | 113.50p | 117.00p | 112.00p | 117.00p | 178886 |
22/11/2018 | 113.50p | 115.00p | 112.00p | 112.00p | 130733 |
21/11/2018 | 115.50p | 115.51p | 112.00p | 113.50p | 76860 |
20/11/2018 | 118.00p | 118.00p | 110.00p | 115.50p | 187284 |
19/11/2018 | 119.00p | 120.00p | 118.00p | 119.00p | 101166 |
16/11/2018 | 116.50p | 120.00p | 116.50p | 119.00p | 174522 |
15/11/2018 | 120.50p | 121.50p | 111.00p | 116.00p | 626403 |
14/11/2018 | 125.00p | 125.19p | 120.05p | 120.50p | 50342 |
13/11/2018 | 129.50p | 129.95p | 124.10p | 125.00p | 135427 |
12/11/2018 | 132.50p | 132.50p | 128.00p | 129.50p | 72715 |
09/11/2018 | 133.50p | 134.34p | 131.00p | 132.50p | 102631 |
08/11/2018 | 128.50p | 135.00p | 128.50p | 133.50p | 189156 |
07/11/2018 | 126.00p | 130.00p | 126.00p | 128.50p | 115621 |
06/11/2018 | 129.50p | 130.00p | 124.00p | 126.00p | 170244 |
05/11/2018 | 129.50p | 130.00p | 129.28p | 129.50p | 134455 |
02/11/2018 | 126.50p | 130.00p | 126.50p | 129.50p | 255534 |
01/11/2018 | 118.50p | 128.00p | 118.50p | 126.50p | 303310 |
31/10/2018 | 118.50p | 120.00p | 117.00p | 118.50p | 188622 |
30/10/2018 | 119.00p | 120.00p | 117.00p | 119.00p | 113436 |
29/10/2018 | 119.00p | 120.00p | 118.00p | 119.00p | 74895 |
26/10/2018 | 122.50p | 123.00p | 117.00p | 119.00p | 158530 |
25/10/2018 | 121.00p | 122.84p | 117.00p | 122.50p | 251893 |
24/10/2018 | 119.50p | 124.00p | 119.30p | 121.00p | 181502 |
23/10/2018 | 124.50p | 125.00p | 117.50p | 120.00p | 269616 |
22/10/2018 | 129.50p | 130.00p | 123.00p | 124.50p | 223566 |
19/10/2018 | 129.50p | 130.00p | 129.00p | 129.50p | 109114 |
18/10/2018 | 134.50p | 134.50p | 129.50p | 129.50p | 111735 |
17/10/2018 | 138.50p | 139.00p | 133.50p | 133.50p | 143863 |
16/10/2018 | 137.00p | 139.70p | 136.40p | 138.50p | 145844 |
15/10/2018 | 133.50p | 138.00p | 133.00p | 137.00p | 255813 |
12/10/2018 | 126.00p | 134.00p | 125.00p | 133.50p | 378682 |
11/10/2018 | 135.00p | 135.00p | 121.00p | 126.00p | 650000 |
10/10/2018 | 137.00p | 138.90p | 137.00p | 137.50p | 136313 |
09/10/2018 | 145.00p | 147.00p | 132.00p | 137.00p | 602958 |
08/10/2018 | 145.00p | 147.00p | 143.00p | 145.00p | 107020 |
05/10/2018 | 146.50p | 148.00p | 144.00p | 145.00p | 73322 |
04/10/2018 | 147.00p | 148.00p | 145.39p | 146.50p | 56540 |
03/10/2018 | 145.50p | 151.80p | 145.00p | 147.00p | 161960 |
02/10/2018 | 150.00p | 150.54p | 140.00p | 144.00p | 314426 |
01/10/2018 | 150.00p | 151.00p | 149.00p | 150.00p | 320926 |
28/09/2018 | 145.50p | 151.00p | 145.40p | 150.00p | 1115004 |
27/09/2018 | 145.00p | 147.00p | 144.00p | 145.50p | 226671 |
26/09/2018 | 139.00p | 147.00p | 139.00p | 146.00p | 425327 |
25/09/2018 | 138.00p | 138.50p | 136.90p | 138.00p | 78881 |
24/09/2018 | 136.00p | 138.40p | 135.40p | 138.00p | 44098 |
21/09/2018 | 135.00p | 137.00p | 134.10p | 136.00p | 34612 |
20/09/2018 | 132.00p | 136.00p | 132.00p | 135.00p | 50035 |
*Close Price adjusted for both dividends and splits