Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2020 | 139.00p | 139.00p | 130.00p | 134.50p | 390765 |
11/03/2020 | 144.50p | 145.60p | 143.50p | 143.50p | 116093 |
10/03/2020 | 146.50p | 149.58p | 143.50p | 143.50p | 202989 |
09/03/2020 | 145.50p | 145.98p | 135.00p | 145.00p | 352115 |
06/03/2020 | 151.00p | 152.85p | 148.00p | 150.25p | 161726 |
05/03/2020 | 158.50p | 159.18p | 154.50p | 154.50p | 130146 |
04/03/2020 | 158.50p | 159.25p | 157.50p | 158.00p | 210806 |
03/03/2020 | 158.50p | 159.50p | 156.32p | 156.50p | 230148 |
02/03/2020 | 158.00p | 158.00p | 154.50p | 155.50p | 247514 |
28/02/2020 | 151.00p | 154.00p | 145.68p | 154.00p | 336542 |
27/02/2020 | 161.50p | 161.50p | 157.00p | 158.00p | 329549 |
26/02/2020 | 162.50p | 164.00p | 158.50p | 163.50p | 314997 |
25/02/2020 | 167.50p | 170.00p | 165.00p | 166.50p | 110709 |
24/02/2020 | 171.00p | 171.30p | 167.00p | 167.00p | 157560 |
21/02/2020 | 172.00p | 172.30p | 172.00p | 172.00p | 71364 |
20/02/2020 | 173.00p | 173.00p | 171.50p | 172.00p | 116225 |
19/02/2020 | 172.50p | 172.50p | 171.00p | 171.50p | 112718 |
18/02/2020 | 172.00p | 172.00p | 170.50p | 172.00p | 45092 |
17/02/2020 | 172.00p | 172.50p | 170.50p | 171.00p | 135624 |
14/02/2020 | 170.50p | 171.48p | 170.50p | 171.00p | 94747 |
13/02/2020 | 172.50p | 172.50p | 170.00p | 170.00p | 114684 |
12/02/2020 | 176.50p | 176.52p | 169.00p | 169.00p | 147551 |
11/02/2020 | 174.00p | 176.50p | 174.00p | 174.50p | 71600 |
10/02/2020 | 176.50p | 176.50p | 174.10p | 174.75p | 153244 |
07/02/2020 | 174.00p | 175.05p | 173.50p | 174.00p | 113336 |
06/02/2020 | 174.00p | 175.22p | 174.00p | 174.00p | 72290 |
05/02/2020 | 171.50p | 174.00p | 170.70p | 174.00p | 115740 |
04/02/2020 | 170.00p | 171.00p | 168.85p | 171.00p | 97234 |
03/02/2020 | 167.00p | 169.03p | 166.75p | 168.50p | 230089 |
31/01/2020 | 171.00p | 171.95p | 167.00p | 167.00p | 96696 |
30/01/2020 | 171.50p | 173.00p | 169.14p | 171.25p | 100564 |
29/01/2020 | 172.50p | 174.00p | 172.50p | 174.00p | 50597 |
28/01/2020 | 172.50p | 173.63p | 171.50p | 172.50p | 135066 |
27/01/2020 | 175.00p | 175.00p | 171.50p | 171.50p | 89753 |
24/01/2020 | 175.00p | 175.50p | 173.83p | 174.00p | 98485 |
23/01/2020 | 174.50p | 176.28p | 172.50p | 172.50p | 119678 |
22/01/2020 | 178.00p | 178.00p | 175.00p | 177.00p | 102830 |
21/01/2020 | 177.00p | 177.00p | 174.00p | 177.00p | 75428 |
20/01/2020 | 177.00p | 177.00p | 174.88p | 177.00p | 129892 |
17/01/2020 | 176.00p | 176.50p | 174.00p | 175.50p | 53047 |
16/01/2020 | 175.50p | 175.79p | 174.00p | 174.00p | 129579 |
15/01/2020 | 175.50p | 176.00p | 173.50p | 176.00p | 75617 |
14/01/2020 | 175.00p | 175.00p | 173.50p | 173.50p | 87386 |
13/01/2020 | 174.00p | 174.00p | 173.24p | 173.50p | 69366 |
10/01/2020 | 173.00p | 173.53p | 173.00p | 173.00p | 158924 |
09/01/2020 | 172.50p | 174.50p | 172.50p | 173.00p | 33792 |
08/01/2020 | 172.50p | 173.50p | 172.00p | 173.50p | 42475 |
07/01/2020 | 173.00p | 174.01p | 172.21p | 174.00p | 123623 |
06/01/2020 | 173.50p | 173.50p | 172.03p | 173.50p | 69071 |
03/01/2020 | 173.50p | 173.87p | 172.70p | 173.25p | 61587 |
02/01/2020 | 173.50p | 173.87p | 172.50p | 172.50p | 71693 |
31/12/2019 | 173.50p | 174.20p | 172.50p | 172.50p | 12662 |
30/12/2019 | 173.50p | 173.92p | 173.15p | 173.25p | 61617 |
27/12/2019 | 173.50p | 174.00p | 171.50p | 172.75p | 61275 |
24/12/2019 | 172.50p | 173.75p | 172.23p | 172.75p | 22296 |
23/12/2019 | 172.50p | 174.00p | 171.36p | 174.00p | 35765 |
20/12/2019 | 171.00p | 174.00p | 170.20p | 174.00p | 108848 |
19/12/2019 | 169.50p | 171.00p | 167.50p | 170.00p | 363009 |
18/12/2019 | 168.50p | 169.50p | 167.00p | 169.25p | 60147 |
17/12/2019 | 169.50p | 169.50p | 167.50p | 168.75p | 132677 |
16/12/2019 | 168.00p | 168.25p | 166.43p | 168.25p | 113257 |
13/12/2019 | 168.00p | 168.75p | 165.50p | 166.25p | 83816 |
12/12/2019 | 166.00p | 167.00p | 165.00p | 167.00p | 123623 |
11/12/2019 | 166.00p | 166.50p | 165.00p | 165.25p | 423333 |
10/12/2019 | 166.00p | 166.41p | 165.27p | 166.00p | 88331 |
09/12/2019 | 167.50p | 168.00p | 165.92p | 168.00p | 59745 |
06/12/2019 | 166.50p | 167.00p | 165.60p | 167.00p | 46572 |
05/12/2019 | 167.00p | 167.00p | 165.13p | 167.00p | 162070 |
04/12/2019 | 168.50p | 166.59p | 165.65p | 166.00p | 72534 |
03/12/2019 | 168.50p | 169.10p | 165.60p | 166.50p | 89675 |
02/12/2019 | 170.50p | 170.50p | 168.03p | 170.00p | 157751 |
29/11/2019 | 170.00p | 170.00p | 169.00p | 169.00p | 68535 |
28/11/2019 | 170.50p | 170.64p | 170.00p | 170.00p | 76767 |
27/11/2019 | 171.50p | 172.00p | 170.22p | 172.00p | 126372 |
26/11/2019 | 170.00p | 171.00p | 169.67p | 170.50p | 55094 |
25/11/2019 | 170.00p | 170.50p | 169.14p | 170.50p | 162368 |
22/11/2019 | 167.50p | 170.50p | 167.10p | 170.50p | 140689 |
21/11/2019 | 168.50p | 169.20p | 167.61p | 168.00p | 90677 |
20/11/2019 | 170.00p | 170.00p | 168.50p | 169.50p | 245362 |
19/11/2019 | 170.00p | 170.00p | 168.62p | 170.00p | 2120321 |
18/11/2019 | 169.50p | 169.50p | 168.40p | 169.50p | 2070016 |
15/11/2019 | 169.50p | 169.42p | 168.69p | 169.00p | 46163 |
14/11/2019 | 169.50p | 170.00p | 168.50p | 170.00p | 120915 |
13/11/2019 | 169.00p | 169.75p | 168.00p | 168.00p | 27650 |
12/11/2019 | 170.00p | 170.00p | 168.96p | 169.00p | 123757 |
11/11/2019 | 169.00p | 169.83p | 168.68p | 169.00p | 594289 |
08/11/2019 | 167.50p | 170.00p | 167.50p | 170.00p | 105298 |
07/11/2019 | 169.18p | 169.66p | 168.17p | 169.00p | 68238 |
06/11/2019 | 169.00p | 170.60p | 168.00p | 169.00p | 300109 |
05/11/2019 | 170.00p | 170.35p | 168.64p | 170.00p | 374751 |
04/11/2019 | 166.00p | 169.00p | 166.00p | 169.00p | 243526 |
01/11/2019 | 163.50p | 166.50p | 162.50p | 166.50p | 96532 |
31/10/2019 | 163.50p | 163.50p | 161.00p | 161.00p | 54542 |
30/10/2019 | 161.00p | 162.68p | 161.00p | 162.50p | 69591 |
29/10/2019 | 162.50p | 162.50p | 161.00p | 161.00p | 89718 |
28/10/2019 | 161.00p | 161.87p | 161.00p | 161.50p | 283079 |
25/10/2019 | 161.24p | 162.00p | 161.18p | 162.00p | 47705 |
24/10/2019 | 162.00p | 162.37p | 161.01p | 161.50p | 176849 |
23/10/2019 | 160.26p | 161.50p | 160.00p | 161.50p | 65118 |
22/10/2019 | 160.27p | 161.25p | 160.00p | 161.25p | 70456 |
21/10/2019 | 161.00p | 161.12p | 160.00p | 160.00p | 105905 |
18/10/2019 | 161.00p | 162.00p | 160.50p | 160.50p | 50004 |
17/10/2019 | 161.00p | 162.25p | 161.00p | 162.25p | 88958 |
16/10/2019 | 162.00p | 163.78p | 161.00p | 161.00p | 101095 |
15/10/2019 | 162.00p | 163.01p | 162.00p | 162.00p | 46595 |
14/10/2019 | 164.00p | 164.00p | 162.25p | 164.00p | 45916 |
11/10/2019 | 163.00p | 164.03p | 162.00p | 162.00p | 86952 |
10/10/2019 | 164.00p | 164.00p | 163.24p | 164.00p | 45977 |
09/10/2019 | 164.00p | 164.00p | 162.40p | 163.50p | 114040 |
08/10/2019 | 162.00p | 164.00p | 162.00p | 164.00p | 60123 |
07/10/2019 | 163.00p | 163.00p | 161.75p | 162.00p | 98414 |
04/10/2019 | 161.00p | 162.50p | 161.00p | 161.50p | 110297 |
03/10/2019 | 161.50p | 162.23p | 160.18p | 160.50p | 74696 |
02/10/2019 | 165.00p | 166.18p | 162.00p | 162.00p | 124683 |
01/10/2019 | 168.00p | 168.00p | 165.50p | 165.50p | 72354 |
30/09/2019 | 165.00p | 168.00p | 165.00p | 167.00p | 80345 |
27/09/2019 | 165.00p | 167.00p | 164.39p | 166.50p | 130748 |
26/09/2019 | 164.00p | 165.25p | 163.95p | 164.00p | 81238 |
25/09/2019 | 164.00p | 165.73p | 163.70p | 164.00p | 15383 |
24/09/2019 | 165.50p | 166.00p | 164.87p | 165.50p | 146714 |
23/09/2019 | 167.00p | 167.00p | 164.00p | 164.00p | 125954 |
20/09/2019 | 164.50p | 165.76p | 164.27p | 164.50p | 115846 |
19/09/2019 | 164.50p | 166.00p | 164.25p | 166.00p | 28182 |
18/09/2019 | 164.50p | 166.00p | 162.28p | 166.00p | 194161 |
17/09/2019 | 163.50p | 164.00p | 162.05p | 163.50p | 99057 |
16/09/2019 | 162.00p | 163.00p | 161.50p | 163.00p | 120124 |
13/09/2019 | 162.17p | 162.75p | 162.15p | 162.75p | 27071 |
12/09/2019 | 163.00p | 163.00p | 162.00p | 162.00p | 83081 |
11/09/2019 | 162.50p | 163.50p | 162.50p | 163.50p | 64768 |
10/09/2019 | 162.50p | 163.00p | 162.00p | 162.00p | 98653 |
09/09/2019 | 162.00p | 163.60p | 162.00p | 163.50p | 75555 |
06/09/2019 | 161.50p | 163.50p | 161.20p | 163.50p | 46708 |
05/09/2019 | 161.50p | 163.00p | 161.00p | 163.00p | 101539 |
04/09/2019 | 163.00p | 163.00p | 162.00p | 162.00p | 89646 |
03/09/2019 | 163.00p | 164.05p | 161.50p | 162.75p | 401060 |
02/09/2019 | 161.50p | 163.50p | 160.10p | 162.00p | 117184 |
30/08/2019 | 161.00p | 161.00p | 159.00p | 159.50p | 204383 |
29/08/2019 | 159.00p | 160.07p | 158.60p | 159.00p | 108341 |
28/08/2019 | 161.00p | 161.58p | 158.00p | 159.00p | 199902 |
27/08/2019 | 161.32p | 162.48p | 160.71p | 162.00p | 100134 |
23/08/2019 | 163.50p | 164.51p | 161.33p | 162.50p | 160334 |
22/08/2019 | 165.00p | 165.00p | 163.25p | 163.25p | 98980 |
21/08/2019 | 164.00p | 164.63p | 163.00p | 163.00p | 75321 |
20/08/2019 | 161.50p | 163.15p | 161.00p | 161.50p | 172720 |
19/08/2019 | 160.50p | 162.00p | 158.02p | 162.00p | 139299 |
16/08/2019 | 158.00p | 158.20p | 157.50p | 158.00p | 93971 |
15/08/2019 | 160.00p | 160.27p | 157.50p | 157.50p | 123604 |
14/08/2019 | 163.00p | 163.00p | 159.50p | 159.50p | 752082 |
13/08/2019 | 163.50p | 164.54p | 161.50p | 162.00p | 109758 |
12/08/2019 | 165.50p | 165.50p | 163.50p | 163.50p | 134584 |
09/08/2019 | 163.50p | 165.50p | 163.50p | 165.50p | 492494 |
08/08/2019 | 163.00p | 164.60p | 163.00p | 164.00p | 223588 |
07/08/2019 | 163.00p | 164.01p | 162.50p | 162.50p | 118567 |
06/08/2019 | 164.50p | 164.50p | 163.29p | 164.00p | 177469 |
05/08/2019 | 166.00p | 166.00p | 163.00p | 163.00p | 130154 |
02/08/2019 | 166.00p | 167.30p | 166.00p | 166.00p | 108702 |
01/08/2019 | 170.00p | 170.50p | 168.50p | 170.00p | 70582 |
31/07/2019 | 170.00p | 171.10p | 168.50p | 168.50p | 110826 |
30/07/2019 | 171.30p | 171.30p | 170.00p | 171.00p | 64711 |
29/07/2019 | 170.00p | 170.82p | 169.72p | 170.00p | 81437 |
26/07/2019 | 171.50p | 171.50p | 169.50p | 171.00p | 77991 |
25/07/2019 | 171.00p | 172.00p | 170.04p | 170.50p | 140319 |
24/07/2019 | 168.50p | 171.00p | 168.50p | 171.00p | 59173 |
23/07/2019 | 170.00p | 171.00p | 168.99p | 170.00p | 133428 |
22/07/2019 | 168.00p | 169.50p | 168.00p | 169.50p | 172768 |
19/07/2019 | 169.50p | 169.50p | 168.94p | 169.50p | 372157 |
18/07/2019 | 169.50p | 169.50p | 168.72p | 169.50p | 78093 |
17/07/2019 | 169.50p | 169.50p | 169.00p | 169.50p | 100292 |
16/07/2019 | 169.50p | 169.50p | 168.81p | 169.50p | 111621 |
15/07/2019 | 169.50p | 169.50p | 168.50p | 169.50p | 223247 |
12/07/2019 | 169.50p | 170.00p | 168.74p | 169.50p | 64033 |
11/07/2019 | 170.00p | 170.00p | 168.50p | 169.50p | 102451 |
10/07/2019 | 171.00p | 171.00p | 170.42p | 171.00p | 93177 |
09/07/2019 | 170.69p | 170.69p | 170.39p | 170.50p | 118968 |
08/07/2019 | 170.00p | 170.69p | 170.00p | 170.50p | 44305 |
05/07/2019 | 171.00p | 171.00p | 170.00p | 170.00p | 59187 |
04/07/2019 | 170.50p | 171.00p | 169.47p | 171.00p | 98727 |
03/07/2019 | 170.00p | 170.00p | 168.50p | 168.50p | 70258 |
02/07/2019 | 170.00p | 170.00p | 168.63p | 169.00p | 212431 |
01/07/2019 | 168.50p | 169.50p | 167.20p | 169.50p | 107429 |
28/06/2019 | 167.50p | 168.00p | 166.46p | 168.00p | 97992 |
27/06/2019 | 167.50p | 167.50p | 166.41p | 167.50p | 61624 |
26/06/2019 | 167.50p | 167.50p | 166.41p | 167.50p | 97731 |
25/06/2019 | 166.93p | 167.09p | 166.71p | 167.00p | 40195 |
24/06/2019 | 166.00p | 167.50p | 166.00p | 167.50p | 131031 |
21/06/2019 | 166.00p | 167.57p | 166.00p | 167.00p | 141500 |
20/06/2019 | 166.00p | 167.57p | 166.00p | 167.50p | 124339 |
19/06/2019 | 166.00p | 167.00p | 165.32p | 166.25p | 66497 |
18/06/2019 | 164.73p | 165.64p | 164.48p | 165.25p | 78175 |
17/06/2019 | 165.00p | 165.00p | 164.16p | 164.25p | 88137 |
14/06/2019 | 165.50p | 165.50p | 163.50p | 164.00p | 129770 |
13/06/2019 | 165.50p | 165.50p | 164.23p | 165.50p | 98350 |
12/06/2019 | 165.00p | 165.45p | 164.05p | 164.25p | 235990 |
11/06/2019 | 164.50p | 165.50p | 164.01p | 164.25p | 105359 |
10/06/2019 | 160.50p | 164.91p | 160.50p | 163.75p | 247220 |
07/06/2019 | 160.50p | 162.50p | 159.42p | 162.50p | 131238 |
06/06/2019 | 159.89p | 160.50p | 158.50p | 159.50p | 66958 |
05/06/2019 | 159.00p | 160.25p | 158.97p | 159.50p | 73902 |
04/06/2019 | 159.00p | 159.50p | 157.10p | 159.00p | 173202 |
03/06/2019 | 158.00p | 158.33p | 156.56p | 157.25p | 108596 |
*Close Price adjusted for both dividends and splits