Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2019 | 163.80p | 168.30p | 163.80p | 164.90p | 1043211 |
23/04/2019 | 172.00p | 173.50p | 162.00p | 163.70p | 1527376 |
18/04/2019 | 167.20p | 168.88p | 165.10p | 165.50p | 1016088 |
17/04/2019 | 173.60p | 175.70p | 167.50p | 167.90p | 1316689 |
16/04/2019 | 173.20p | 174.00p | 169.50p | 171.90p | 1313040 |
15/04/2019 | 175.90p | 181.35p | 170.40p | 171.50p | 1115028 |
12/04/2019 | 185.70p | 185.70p | 176.20p | 176.20p | 1685651 |
11/04/2019 | 189.50p | 193.11p | 185.60p | 186.60p | 860105 |
10/04/2019 | 191.70p | 193.00p | 189.30p | 191.00p | 1417599 |
09/04/2019 | 192.90p | 192.90p | 187.50p | 189.40p | 1279735 |
08/04/2019 | 188.00p | 191.50p | 187.90p | 189.40p | 662240 |
05/04/2019 | 184.90p | 188.70p | 184.80p | 188.00p | 836964 |
04/04/2019 | 184.40p | 186.76p | 182.90p | 184.60p | 761129 |
03/04/2019 | 182.70p | 186.50p | 180.51p | 186.00p | 1223997 |
02/04/2019 | 180.80p | 184.90p | 179.10p | 181.90p | 997855 |
01/04/2019 | 183.30p | 185.30p | 177.50p | 180.90p | 956612 |
29/03/2019 | 185.00p | 185.00p | 179.90p | 183.20p | 701107 |
28/03/2019 | 186.70p | 187.00p | 182.00p | 185.60p | 855219 |
27/03/2019 | 188.10p | 189.60p | 183.10p | 185.50p | 1282888 |
26/03/2019 | 184.20p | 188.30p | 178.38p | 187.10p | 1194752 |
25/03/2019 | 182.80p | 184.90p | 175.60p | 183.90p | 1023786 |
22/03/2019 | 180.00p | 182.70p | 178.20p | 180.50p | 1729012 |
21/03/2019 | 180.00p | 182.40p | 176.20p | 179.80p | 1561373 |
20/03/2019 | 174.20p | 178.20p | 174.00p | 178.20p | 1001533 |
19/03/2019 | 179.80p | 179.80p | 174.20p | 177.80p | 1523072 |
18/03/2019 | 173.00p | 180.10p | 171.88p | 177.90p | 3004377 |
15/03/2019 | 170.90p | 177.10p | 163.70p | 177.10p | 18509530 |
14/03/2019 | 165.20p | 174.60p | 163.20p | 168.70p | 3926785 |
13/03/2019 | 175.00p | 178.40p | 165.00p | 165.50p | 4430574 |
12/03/2019 | 174.60p | 178.60p | 170.70p | 171.70p | 4301697 |
11/03/2019 | 169.60p | 173.40p | 166.90p | 169.70p | 4655722 |
08/03/2019 | 159.00p | 164.70p | 155.20p | 164.70p | 1618661 |
07/03/2019 | 154.90p | 156.90p | 151.67p | 156.20p | 1090319 |
06/03/2019 | 153.00p | 156.40p | 152.90p | 156.30p | 524428 |
05/03/2019 | 153.80p | 156.20p | 151.50p | 154.60p | 896956 |
04/03/2019 | 159.10p | 159.10p | 149.40p | 153.10p | 1200610 |
01/03/2019 | 159.70p | 160.00p | 156.40p | 158.30p | 481073 |
28/02/2019 | 156.50p | 161.00p | 155.70p | 157.40p | 556277 |
27/02/2019 | 159.30p | 161.50p | 156.07p | 161.00p | 955755 |
26/02/2019 | 168.60p | 168.60p | 160.40p | 161.90p | 703627 |
25/02/2019 | 165.20p | 166.20p | 162.00p | 163.80p | 809458 |
22/02/2019 | 167.50p | 167.50p | 164.93p | 166.20p | 627717 |
21/02/2019 | 168.90p | 168.90p | 161.70p | 165.20p | 859828 |
20/02/2019 | 163.50p | 167.70p | 163.50p | 166.80p | 961724 |
19/02/2019 | 169.00p | 169.00p | 161.90p | 163.50p | 371186 |
18/02/2019 | 169.00p | 169.00p | 162.70p | 163.40p | 235253 |
15/02/2019 | 169.00p | 169.00p | 162.40p | 163.30p | 727453 |
14/02/2019 | 166.00p | 166.00p | 160.00p | 165.20p | 770495 |
13/02/2019 | 163.80p | 164.40p | 161.10p | 162.20p | 297832 |
12/02/2019 | 159.00p | 164.90p | 158.00p | 163.50p | 343301 |
11/02/2019 | 169.00p | 169.00p | 161.80p | 164.00p | 541868 |
08/02/2019 | 168.00p | 168.00p | 163.74p | 165.30p | 229313 |
07/02/2019 | 167.00p | 167.00p | 160.30p | 165.40p | 389832 |
06/02/2019 | 163.00p | 166.24p | 162.90p | 165.70p | 520525 |
05/02/2019 | 168.00p | 168.00p | 163.50p | 164.20p | 414062 |
04/02/2019 | 168.00p | 168.00p | 161.10p | 164.10p | 523608 |
01/02/2019 | 162.00p | 165.40p | 162.00p | 162.80p | 366256 |
31/01/2019 | 162.60p | 167.80p | 162.60p | 164.50p | 991199 |
30/01/2019 | 168.00p | 168.00p | 164.10p | 164.60p | 1119403 |
29/01/2019 | 160.00p | 166.10p | 159.88p | 165.40p | 1213628 |
28/01/2019 | 159.40p | 159.80p | 154.70p | 159.10p | 641699 |
25/01/2019 | 154.70p | 159.20p | 152.43p | 157.80p | 851052 |
24/01/2019 | 159.40p | 159.40p | 152.10p | 153.50p | 399558 |
23/01/2019 | 158.50p | 158.50p | 153.30p | 154.30p | 579128 |
22/01/2019 | 151.00p | 155.20p | 151.00p | 155.00p | 447966 |
21/01/2019 | 155.00p | 157.50p | 153.80p | 153.80p | 325486 |
18/01/2019 | 151.00p | 157.60p | 151.00p | 155.60p | 826537 |
17/01/2019 | 159.40p | 159.40p | 152.60p | 153.60p | 417996 |
16/01/2019 | 157.90p | 157.90p | 152.30p | 153.80p | 418835 |
15/01/2019 | 157.60p | 157.60p | 153.00p | 154.30p | 833652 |
14/01/2019 | 156.00p | 156.88p | 151.40p | 153.60p | 1020047 |
11/01/2019 | 156.00p | 156.00p | 150.00p | 151.20p | 861039 |
10/01/2019 | 156.00p | 156.00p | 151.50p | 151.60p | 538954 |
09/01/2019 | 153.80p | 154.60p | 151.40p | 153.60p | 781957 |
08/01/2019 | 151.50p | 155.60p | 150.10p | 152.00p | 868065 |
07/01/2019 | 155.00p | 156.00p | 152.00p | 155.10p | 1034509 |
04/01/2019 | 152.10p | 154.00p | 150.20p | 153.00p | 872847 |
03/01/2019 | 149.00p | 152.90p | 148.20p | 151.20p | 1245618 |
02/01/2019 | 140.40p | 148.70p | 140.40p | 146.80p | 597527 |
31/12/2018 | 144.00p | 145.70p | 141.80p | 141.80p | 329723 |
28/12/2018 | 142.50p | 144.70p | 140.30p | 144.70p | 764151 |
27/12/2018 | 137.20p | 142.10p | 137.20p | 140.10p | 352294 |
24/12/2018 | 141.60p | 142.60p | 139.00p | 139.50p | 359964 |
21/12/2018 | 143.00p | 143.50p | 136.50p | 143.50p | 2786154 |
20/12/2018 | 138.90p | 140.50p | 135.10p | 140.00p | 1578854 |
19/12/2018 | 145.50p | 145.50p | 137.60p | 143.00p | 1541678 |
18/12/2018 | 141.90p | 144.10p | 138.00p | 139.30p | 1716985 |
17/12/2018 | 150.10p | 154.50p | 140.70p | 141.30p | 2051518 |
14/12/2018 | 156.80p | 156.80p | 150.20p | 153.50p | 793304 |
13/12/2018 | 145.00p | 156.70p | 145.00p | 155.60p | 1165497 |
12/12/2018 | 151.50p | 151.50p | 145.20p | 149.20p | 356141 |
11/12/2018 | 147.60p | 150.80p | 145.40p | 147.30p | 497049 |
10/12/2018 | 145.40p | 149.90p | 145.40p | 148.30p | 231073 |
07/12/2018 | 151.50p | 151.80p | 148.00p | 149.20p | 722264 |
06/12/2018 | 151.60p | 151.60p | 147.20p | 151.00p | 235675 |
05/12/2018 | 149.40p | 151.40p | 144.63p | 150.80p | 184404 |
04/12/2018 | 149.80p | 152.00p | 145.50p | 150.70p | 606878 |
03/12/2018 | 150.10p | 152.90p | 148.30p | 150.00p | 400771 |
30/11/2018 | 146.40p | 150.00p | 146.30p | 148.70p | 343351 |
29/11/2018 | 144.00p | 150.80p | 144.00p | 150.80p | 298935 |
28/11/2018 | 146.10p | 148.00p | 145.40p | 146.40p | 315279 |
27/11/2018 | 146.50p | 150.00p | 145.60p | 147.70p | 548237 |
26/11/2018 | 145.80p | 151.98p | 145.80p | 147.00p | 307611 |
23/11/2018 | 145.00p | 150.30p | 145.00p | 148.10p | 271086 |
22/11/2018 | 150.00p | 150.00p | 146.20p | 149.00p | 347667 |
21/11/2018 | 150.80p | 151.30p | 147.70p | 150.40p | 629584 |
20/11/2018 | 151.00p | 151.45p | 146.10p | 151.00p | 555954 |
19/11/2018 | 143.00p | 150.90p | 143.00p | 150.90p | 291478 |
16/11/2018 | 149.90p | 149.90p | 142.80p | 147.40p | 414897 |
15/11/2018 | 144.70p | 148.10p | 144.70p | 147.50p | 478543 |
14/11/2018 | 146.50p | 146.50p | 142.50p | 144.70p | 474112 |
13/11/2018 | 142.60p | 145.00p | 141.90p | 142.30p | 447854 |
12/11/2018 | 145.50p | 148.51p | 142.60p | 142.60p | 175354 |
09/11/2018 | 144.50p | 147.20p | 143.40p | 146.70p | 524948 |
08/11/2018 | 144.50p | 148.65p | 143.80p | 147.00p | 375085 |
07/11/2018 | 149.40p | 150.20p | 147.00p | 147.00p | 329138 |
06/11/2018 | 150.50p | 150.50p | 148.00p | 149.50p | 365452 |
05/11/2018 | 151.80p | 152.50p | 147.30p | 150.00p | 1109355 |
02/11/2018 | 147.90p | 151.40p | 147.10p | 147.50p | 718186 |
01/11/2018 | 148.00p | 149.20p | 145.20p | 147.40p | 732639 |
31/10/2018 | 146.60p | 146.60p | 142.40p | 144.70p | 877595 |
30/10/2018 | 145.30p | 147.20p | 144.40p | 144.70p | 574503 |
29/10/2018 | 146.40p | 148.30p | 142.80p | 146.70p | 369647 |
26/10/2018 | 141.10p | 145.80p | 141.10p | 145.10p | 665899 |
25/10/2018 | 141.70p | 146.00p | 141.70p | 145.60p | 806552 |
24/10/2018 | 149.10p | 150.30p | 142.10p | 143.00p | 752871 |
23/10/2018 | 151.00p | 151.00p | 145.20p | 148.70p | 770680 |
22/10/2018 | 151.00p | 151.40p | 145.40p | 146.50p | 498669 |
19/10/2018 | 146.80p | 151.40p | 145.10p | 150.40p | 889443 |
18/10/2018 | 147.00p | 148.50p | 145.30p | 148.20p | 515438 |
17/10/2018 | 146.50p | 147.52p | 144.40p | 144.50p | 799101 |
16/10/2018 | 148.10p | 148.90p | 145.60p | 146.80p | 651268 |
15/10/2018 | 145.50p | 149.10p | 145.50p | 147.70p | 653625 |
12/10/2018 | 148.00p | 148.77p | 144.20p | 145.10p | 889378 |
11/10/2018 | 138.70p | 147.10p | 137.90p | 146.30p | 1236514 |
10/10/2018 | 145.00p | 145.00p | 139.40p | 139.40p | 502006 |
09/10/2018 | 143.80p | 146.00p | 141.38p | 143.40p | 625488 |
08/10/2018 | 144.80p | 145.60p | 142.76p | 144.80p | 388151 |
05/10/2018 | 146.20p | 146.20p | 142.95p | 144.20p | 1265921 |
04/10/2018 | 147.80p | 150.00p | 145.90p | 146.20p | 542343 |
03/10/2018 | 148.00p | 149.60p | 147.40p | 148.70p | 549676 |
02/10/2018 | 149.20p | 149.90p | 147.10p | 148.50p | 653778 |
01/10/2018 | 147.10p | 148.00p | 145.90p | 147.00p | 539198 |
28/09/2018 | 147.40p | 148.10p | 145.00p | 146.70p | 925689 |
27/09/2018 | 147.50p | 147.50p | 144.80p | 146.50p | 596863 |
26/09/2018 | 144.50p | 147.40p | 144.10p | 145.10p | 695301 |
25/09/2018 | 146.50p | 148.20p | 143.70p | 145.70p | 933792 |
24/09/2018 | 143.80p | 146.60p | 141.90p | 145.80p | 903418 |
21/09/2018 | 144.50p | 146.00p | 142.90p | 143.90p | 2769674 |
20/09/2018 | 142.00p | 145.60p | 139.80p | 144.40p | 1487064 |
19/09/2018 | 139.00p | 143.10p | 136.30p | 141.50p | 1534679 |
18/09/2018 | 137.30p | 144.50p | 137.30p | 140.10p | 1251288 |
17/09/2018 | 142.70p | 142.70p | 139.50p | 140.80p | 1149949 |
14/09/2018 | 141.00p | 141.80p | 136.88p | 139.00p | 948911 |
13/09/2018 | 137.10p | 142.20p | 135.20p | 135.60p | 1006882 |
12/09/2018 | 137.30p | 142.60p | 136.30p | 142.00p | 1739677 |
11/09/2018 | 140.00p | 140.00p | 134.00p | 139.10p | 1396117 |
10/09/2018 | 137.20p | 137.20p | 132.10p | 134.30p | 596796 |
07/09/2018 | 132.00p | 139.06p | 130.50p | 131.00p | 549909 |
06/09/2018 | 141.00p | 141.00p | 134.70p | 135.60p | 1133406 |
05/09/2018 | 132.00p | 138.50p | 132.00p | 135.70p | 714147 |
04/09/2018 | 131.00p | 138.50p | 131.00p | 134.80p | 1311603 |
03/09/2018 | 140.00p | 140.30p | 136.70p | 136.70p | 428068 |
31/08/2018 | 138.20p | 141.00p | 138.20p | 139.20p | 443787 |
30/08/2018 | 138.30p | 140.70p | 137.10p | 139.00p | 852211 |
29/08/2018 | 140.20p | 140.20p | 133.90p | 138.00p | 806728 |
28/08/2018 | 136.00p | 139.97p | 135.42p | 138.60p | 608732 |
24/08/2018 | 136.00p | 136.00p | 130.40p | 133.40p | 811707 |
23/08/2018 | 130.30p | 132.70p | 129.00p | 130.60p | 447742 |
22/08/2018 | 132.60p | 133.60p | 130.30p | 131.50p | 624212 |
21/08/2018 | 132.80p | 133.50p | 131.10p | 132.80p | 489962 |
20/08/2018 | 130.00p | 133.70p | 130.00p | 130.90p | 380194 |
17/08/2018 | 127.00p | 131.40p | 126.10p | 130.10p | 832873 |
16/08/2018 | 126.20p | 129.80p | 126.20p | 128.20p | 735362 |
15/08/2018 | 135.10p | 135.90p | 128.30p | 129.70p | 693021 |
14/08/2018 | 137.00p | 137.00p | 131.60p | 134.50p | 801866 |
13/08/2018 | 135.00p | 135.00p | 129.00p | 132.40p | 675513 |
10/08/2018 | 133.10p | 133.60p | 129.70p | 131.80p | 678343 |
09/08/2018 | 126.00p | 134.60p | 126.00p | 133.60p | 565881 |
08/08/2018 | 126.00p | 131.97p | 126.00p | 130.80p | 605598 |
07/08/2018 | 126.90p | 131.30p | 126.90p | 130.70p | 663331 |
06/08/2018 | 125.80p | 131.40p | 125.80p | 130.60p | 788390 |
03/08/2018 | 128.00p | 130.00p | 126.50p | 129.50p | 1306529 |
02/08/2018 | 129.00p | 129.74p | 125.30p | 128.00p | 1569461 |
01/08/2018 | 130.40p | 130.40p | 125.50p | 129.40p | 722893 |
31/07/2018 | 131.00p | 131.00p | 125.10p | 128.90p | 1759227 |
30/07/2018 | 137.00p | 138.70p | 126.60p | 131.00p | 3041667 |
27/07/2018 | 137.10p | 142.10p | 137.10p | 139.20p | 612546 |
26/07/2018 | 138.60p | 140.00p | 134.30p | 140.00p | 1219739 |
25/07/2018 | 133.00p | 134.90p | 132.80p | 133.90p | 580022 |
24/07/2018 | 133.30p | 137.40p | 133.30p | 136.40p | 849433 |
23/07/2018 | 135.00p | 135.10p | 132.30p | 133.50p | 288513 |
20/07/2018 | 133.70p | 135.20p | 132.50p | 134.00p | 448818 |
19/07/2018 | 135.00p | 135.50p | 133.70p | 134.00p | 366655 |
18/07/2018 | 134.00p | 135.90p | 134.00p | 135.00p | 611304 |
17/07/2018 | 136.00p | 136.00p | 134.30p | 134.80p | 547407 |
16/07/2018 | 135.00p | 135.20p | 133.00p | 135.00p | 436504 |
13/07/2018 | 135.00p | 136.00p | 132.90p | 134.80p | 489178 |
12/07/2018 | 134.00p | 136.50p | 134.00p | 134.90p | 453158 |
11/07/2018 | 136.90p | 140.00p | 134.00p | 134.00p | 710550 |
*Close Price adjusted for both dividends and splits