Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2019 | 159.00p | 160.89p | 157.65p | 158.00p | 229594 |
30/05/2019 | 160.96p | 161.15p | 160.95p | 161.00p | 46043 |
29/05/2019 | 160.42p | 161.22p | 159.48p | 160.50p | 70193 |
28/05/2019 | 160.50p | 162.50p | 160.00p | 162.50p | 139815 |
24/05/2019 | 161.50p | 162.00p | 160.23p | 162.00p | 85617 |
23/05/2019 | 161.00p | 162.46p | 160.15p | 161.00p | 68324 |
22/05/2019 | 163.47p | 163.47p | 162.43p | 163.25p | 56184 |
21/05/2019 | 163.50p | 163.50p | 161.00p | 162.25p | 133172 |
20/05/2019 | 163.00p | 163.00p | 160.50p | 161.75p | 40820 |
17/05/2019 | 162.00p | 162.50p | 160.72p | 162.00p | 137386 |
16/05/2019 | 160.50p | 161.50p | 158.25p | 161.25p | 101459 |
15/05/2019 | 158.50p | 160.00p | 156.50p | 159.25p | 147449 |
14/05/2019 | 158.50p | 158.50p | 156.50p | 158.25p | 62349 |
13/05/2019 | 158.50p | 159.90p | 156.00p | 156.00p | 103902 |
10/05/2019 | 159.50p | 161.87p | 159.50p | 160.00p | 236295 |
09/05/2019 | 162.50p | 163.50p | 159.91p | 160.00p | 365901 |
08/05/2019 | 162.00p | 165.00p | 162.00p | 165.00p | 183858 |
07/05/2019 | 163.50p | 164.68p | 162.88p | 163.50p | 96191 |
03/05/2019 | 164.00p | 166.00p | 164.00p | 165.00p | 253229 |
02/05/2019 | 166.50p | 166.50p | 165.03p | 165.25p | 123783 |
01/05/2019 | 166.50p | 166.50p | 165.63p | 166.00p | 161049 |
30/04/2019 | 166.50p | 166.50p | 165.79p | 166.00p | 106088 |
29/04/2019 | 166.00p | 166.39p | 164.50p | 166.00p | 183592 |
26/04/2019 | 164.00p | 165.90p | 164.00p | 165.50p | 99401 |
25/04/2019 | 164.50p | 165.98p | 164.00p | 165.00p | 156662 |
24/04/2019 | 163.90p | 164.48p | 163.50p | 163.50p | 121641 |
23/04/2019 | 163.00p | 164.50p | 163.00p | 164.00p | 185273 |
18/04/2019 | 160.50p | 164.00p | 160.50p | 163.00p | 124435 |
17/04/2019 | 162.45p | 162.50p | 161.57p | 162.00p | 96527 |
16/04/2019 | 160.70p | 162.34p | 160.46p | 161.50p | 162205 |
15/04/2019 | 161.50p | 161.50p | 159.50p | 160.75p | 166348 |
12/04/2019 | 159.50p | 160.48p | 159.06p | 160.00p | 235239 |
11/04/2019 | 158.55p | 159.36p | 158.55p | 159.25p | 153448 |
10/04/2019 | 159.07p | 159.07p | 158.50p | 159.00p | 151519 |
09/04/2019 | 160.00p | 160.38p | 158.50p | 158.75p | 218998 |
08/04/2019 | 160.00p | 161.50p | 159.49p | 159.75p | 375504 |
05/04/2019 | 161.00p | 161.00p | 160.11p | 160.50p | 125156 |
04/04/2019 | 160.00p | 160.65p | 159.50p | 160.00p | 124289 |
03/04/2019 | 160.50p | 161.50p | 159.00p | 161.50p | 132070 |
02/04/2019 | 160.00p | 160.09p | 159.22p | 160.00p | 93638 |
01/04/2019 | 158.50p | 159.50p | 157.50p | 157.50p | 124106 |
29/03/2019 | 158.50p | 159.22p | 157.00p | 157.00p | 58280 |
28/03/2019 | 158.12p | 158.50p | 157.05p | 157.50p | 744656 |
27/03/2019 | 158.43p | 158.45p | 157.20p | 157.50p | 119349 |
26/03/2019 | 157.00p | 158.28p | 156.50p | 157.00p | 120403 |
25/03/2019 | 158.00p | 158.00p | 157.00p | 157.00p | 126189 |
22/03/2019 | 159.00p | 160.98p | 158.49p | 158.75p | 83481 |
21/03/2019 | 160.00p | 160.79p | 158.99p | 160.00p | 155624 |
20/03/2019 | 159.50p | 159.90p | 158.45p | 159.25p | 169037 |
19/03/2019 | 157.50p | 159.50p | 155.50p | 159.00p | 215926 |
18/03/2019 | 155.00p | 157.25p | 155.00p | 155.00p | 145224 |
15/03/2019 | 157.00p | 157.12p | 155.69p | 156.00p | 112716 |
14/03/2019 | 156.22p | 156.78p | 155.00p | 155.75p | 114818 |
13/03/2019 | 156.00p | 156.50p | 154.50p | 156.50p | 118526 |
12/03/2019 | 155.22p | 156.20p | 154.50p | 155.75p | 90486 |
11/03/2019 | 154.50p | 155.22p | 154.02p | 154.50p | 102444 |
08/03/2019 | 154.00p | 154.90p | 153.50p | 154.00p | 128365 |
07/03/2019 | 157.00p | 157.00p | 155.75p | 155.75p | 98042 |
06/03/2019 | 157.50p | 157.50p | 156.00p | 157.50p | 107815 |
05/03/2019 | 156.10p | 156.50p | 156.10p | 156.50p | 84184 |
04/03/2019 | 156.50p | 157.87p | 155.76p | 156.00p | 378302 |
01/03/2019 | 156.00p | 157.00p | 155.45p | 157.00p | 166526 |
28/02/2019 | 155.00p | 156.08p | 154.95p | 155.75p | 79657 |
27/02/2019 | 156.40p | 156.60p | 155.45p | 156.00p | 47737 |
26/02/2019 | 157.00p | 157.28p | 156.06p | 156.50p | 114514 |
25/02/2019 | 157.17p | 157.29p | 156.40p | 157.00p | 125038 |
22/02/2019 | 156.87p | 157.50p | 156.19p | 157.50p | 83252 |
21/02/2019 | 156.62p | 157.25p | 156.00p | 157.25p | 86598 |
20/02/2019 | 157.00p | 157.38p | 156.25p | 157.00p | 84001 |
19/02/2019 | 157.32p | 157.62p | 156.67p | 157.25p | 111705 |
18/02/2019 | 156.72p | 157.32p | 156.38p | 157.25p | 152902 |
15/02/2019 | 155.50p | 157.45p | 155.50p | 156.75p | 124483 |
14/02/2019 | 157.50p | 157.50p | 155.80p | 156.75p | 122142 |
13/02/2019 | 157.00p | 157.50p | 155.00p | 155.00p | 86080 |
12/02/2019 | 155.30p | 156.50p | 155.30p | 155.75p | 33303 |
11/02/2019 | 156.00p | 156.67p | 153.75p | 155.50p | 76444 |
08/02/2019 | 155.50p | 155.50p | 153.63p | 155.50p | 111954 |
07/02/2019 | 155.00p | 156.00p | 153.50p | 154.50p | 225339 |
06/02/2019 | 155.00p | 157.00p | 155.00p | 155.00p | 73629 |
05/02/2019 | 157.00p | 157.50p | 155.55p | 156.25p | 64721 |
04/02/2019 | 155.90p | 156.48p | 155.50p | 156.00p | 74538 |
01/02/2019 | 156.00p | 157.00p | 154.58p | 156.00p | 66382 |
31/01/2019 | 155.10p | 155.10p | 154.15p | 154.75p | 72590 |
30/01/2019 | 153.82p | 155.25p | 153.82p | 155.25p | 90671 |
29/01/2019 | 154.38p | 154.59p | 153.75p | 154.50p | 140397 |
28/01/2019 | 153.50p | 154.40p | 153.50p | 153.50p | 68060 |
25/01/2019 | 155.00p | 155.50p | 153.87p | 154.50p | 79859 |
24/01/2019 | 154.06p | 154.34p | 153.98p | 154.25p | 159294 |
23/01/2019 | 155.50p | 155.60p | 153.00p | 154.25p | 102511 |
22/01/2019 | 155.40p | 156.00p | 154.49p | 155.00p | 61840 |
21/01/2019 | 154.96p | 155.89p | 154.96p | 155.50p | 77391 |
18/01/2019 | 155.00p | 156.00p | 154.06p | 155.00p | 68132 |
17/01/2019 | 153.50p | 155.00p | 153.50p | 153.50p | 41861 |
16/01/2019 | 154.00p | 154.77p | 153.50p | 154.25p | 74196 |
15/01/2019 | 156.00p | 156.00p | 154.16p | 156.00p | 36867 |
14/01/2019 | 155.00p | 156.00p | 154.00p | 156.00p | 75491 |
11/01/2019 | 156.00p | 157.00p | 153.25p | 156.00p | 74125 |
10/01/2019 | 153.00p | 154.50p | 152.50p | 154.50p | 44096 |
09/01/2019 | 155.00p | 155.00p | 153.82p | 154.75p | 35176 |
08/01/2019 | 153.00p | 155.50p | 153.00p | 154.00p | 176978 |
07/01/2019 | 154.00p | 154.23p | 153.05p | 154.00p | 138181 |
04/01/2019 | 154.50p | 155.00p | 151.98p | 155.00p | 60262 |
03/01/2019 | 152.00p | 153.50p | 151.50p | 152.00p | 79505 |
02/01/2019 | 154.00p | 154.75p | 152.00p | 154.50p | 78382 |
31/12/2018 | 154.50p | 157.00p | 154.00p | 154.75p | 57598 |
28/12/2018 | 152.00p | 153.55p | 152.00p | 152.00p | 31343 |
27/12/2018 | 154.00p | 154.00p | 152.00p | 153.00p | 74041 |
24/12/2018 | 154.00p | 154.00p | 151.80p | 152.25p | 5430 |
21/12/2018 | 153.00p | 155.00p | 152.74p | 155.00p | 104981 |
20/12/2018 | 155.00p | 155.00p | 153.00p | 153.75p | 76924 |
19/12/2018 | 156.50p | 156.50p | 155.02p | 155.50p | 57997 |
18/12/2018 | 156.00p | 156.00p | 154.00p | 155.00p | 200343 |
17/12/2018 | 160.00p | 160.00p | 156.50p | 157.25p | 80076 |
14/12/2018 | 159.50p | 160.00p | 157.62p | 158.75p | 49850 |
13/12/2018 | 158.50p | 159.11p | 158.50p | 159.00p | 69886 |
12/12/2018 | 159.00p | 160.00p | 157.67p | 159.25p | 88265 |
11/12/2018 | 156.27p | 158.00p | 156.27p | 158.00p | 27141 |
10/12/2018 | 156.00p | 156.62p | 155.50p | 156.00p | 98656 |
07/12/2018 | 158.50p | 158.50p | 156.69p | 158.00p | 66286 |
06/12/2018 | 160.00p | 160.28p | 156.00p | 156.75p | 113637 |
05/12/2018 | 161.00p | 161.63p | 160.50p | 161.25p | 70012 |
04/12/2018 | 163.00p | 163.86p | 162.00p | 163.50p | 64681 |
03/12/2018 | 164.00p | 164.50p | 162.44p | 164.00p | 82248 |
30/11/2018 | 158.50p | 159.98p | 158.50p | 159.00p | 71206 |
29/11/2018 | 159.00p | 160.50p | 157.50p | 159.75p | 108555 |
28/11/2018 | 157.62p | 158.28p | 157.12p | 158.25p | 16221 |
27/11/2018 | 157.50p | 158.25p | 156.80p | 158.00p | 112273 |
26/11/2018 | 158.00p | 158.00p | 156.15p | 156.75p | 58622 |
23/11/2018 | 158.00p | 158.00p | 155.45p | 156.00p | 95903 |
22/11/2018 | 157.00p | 157.38p | 155.89p | 156.50p | 120513 |
21/11/2018 | 158.50p | 158.50p | 155.98p | 157.75p | 114313 |
20/11/2018 | 157.41p | 158.49p | 156.55p | 157.25p | 96591 |
19/11/2018 | 158.50p | 159.00p | 156.48p | 157.50p | 91179 |
16/11/2018 | 156.50p | 158.50p | 155.50p | 158.50p | 69622 |
15/11/2018 | 158.00p | 158.50p | 155.95p | 158.50p | 68342 |
14/11/2018 | 155.50p | 157.50p | 155.50p | 156.50p | 24554 |
13/11/2018 | 156.50p | 158.50p | 156.50p | 157.50p | 47289 |
12/11/2018 | 156.90p | 158.00p | 156.90p | 157.75p | 65616 |
09/11/2018 | 156.00p | 157.30p | 156.00p | 156.50p | 63363 |
08/11/2018 | 157.48p | 157.48p | 156.67p | 157.00p | 35545 |
07/11/2018 | 157.50p | 158.25p | 157.30p | 158.25p | 49132 |
06/11/2018 | 159.50p | 159.50p | 156.50p | 157.25p | 138615 |
05/11/2018 | 159.00p | 159.00p | 157.99p | 158.75p | 67207 |
02/11/2018 | 159.00p | 159.50p | 157.80p | 159.50p | 81761 |
01/11/2018 | 157.00p | 157.50p | 155.00p | 155.00p | 270566 |
31/10/2018 | 157.50p | 157.50p | 155.00p | 155.00p | 127564 |
30/10/2018 | 155.50p | 155.50p | 153.50p | 155.50p | 178058 |
29/10/2018 | 154.00p | 155.00p | 151.78p | 154.00p | 101960 |
26/10/2018 | 151.50p | 152.06p | 151.00p | 151.00p | 81210 |
25/10/2018 | 151.50p | 154.00p | 151.50p | 153.75p | 170864 |
24/10/2018 | 154.00p | 155.00p | 152.20p | 155.00p | 81852 |
23/10/2018 | 153.00p | 153.50p | 151.50p | 152.50p | 130030 |
22/10/2018 | 154.50p | 155.30p | 154.09p | 154.75p | 39246 |
19/10/2018 | 153.00p | 154.50p | 152.93p | 154.50p | 105156 |
18/10/2018 | 154.00p | 154.50p | 153.00p | 154.50p | 65231 |
17/10/2018 | 154.50p | 154.50p | 152.50p | 153.25p | 353129 |
16/10/2018 | 154.00p | 154.50p | 153.00p | 153.50p | 334599 |
15/10/2018 | 154.00p | 154.50p | 152.20p | 154.50p | 142866 |
12/10/2018 | 153.00p | 153.53p | 151.22p | 152.00p | 116449 |
11/10/2018 | 154.50p | 154.50p | 149.00p | 150.00p | 402285 |
10/10/2018 | 158.00p | 159.50p | 155.00p | 155.00p | 186781 |
09/10/2018 | 160.00p | 160.28p | 158.00p | 158.00p | 101383 |
08/10/2018 | 163.50p | 164.14p | 160.00p | 160.75p | 162823 |
05/10/2018 | 165.00p | 165.37p | 163.50p | 164.50p | 99887 |
04/10/2018 | 165.00p | 166.00p | 165.00p | 166.00p | 69617 |
03/10/2018 | 165.94p | 166.20p | 165.68p | 166.00p | 82976 |
02/10/2018 | 166.06p | 167.49p | 165.74p | 166.50p | 98434 |
01/10/2018 | 165.00p | 166.50p | 165.00p | 166.50p | 65776 |
28/09/2018 | 167.50p | 167.50p | 165.55p | 167.00p | 110255 |
27/09/2018 | 165.50p | 166.00p | 165.00p | 165.50p | 64892 |
26/09/2018 | 166.60p | 166.60p | 166.10p | 166.25p | 48207 |
25/09/2018 | 166.16p | 166.75p | 165.80p | 166.75p | 68823 |
24/09/2018 | 165.50p | 166.45p | 165.50p | 166.25p | 64656 |
21/09/2018 | 166.50p | 166.50p | 164.88p | 165.50p | 86384 |
20/09/2018 | 164.00p | 165.00p | 163.00p | 165.00p | 71465 |
19/09/2018 | 164.34p | 165.00p | 164.13p | 165.00p | 74699 |
18/09/2018 | 164.32p | 165.00p | 164.24p | 165.00p | 64664 |
17/09/2018 | 164.67p | 165.25p | 164.67p | 165.25p | 70080 |
14/09/2018 | 166.00p | 166.00p | 164.50p | 165.25p | 155890 |
13/09/2018 | 164.00p | 165.00p | 164.00p | 165.00p | 55966 |
12/09/2018 | 163.50p | 165.50p | 163.50p | 165.00p | 67087 |
11/09/2018 | 164.00p | 164.68p | 163.50p | 163.50p | 79222 |
10/09/2018 | 165.17p | 165.17p | 164.22p | 164.75p | 243963 |
07/09/2018 | 166.00p | 167.50p | 164.00p | 166.50p | 232506 |
06/09/2018 | 167.00p | 167.98p | 166.00p | 166.00p | 75636 |
05/09/2018 | 168.00p | 170.00p | 167.00p | 167.00p | 74365 |
04/09/2018 | 170.00p | 170.50p | 168.00p | 169.00p | 100630 |
03/09/2018 | 168.98p | 169.50p | 167.80p | 169.25p | 84079 |
31/08/2018 | 169.00p | 169.23p | 167.50p | 167.50p | 118103 |
30/08/2018 | 168.00p | 169.38p | 167.50p | 168.25p | 191965 |
29/08/2018 | 168.50p | 169.70p | 167.75p | 168.50p | 96819 |
28/08/2018 | 168.00p | 168.50p | 166.78p | 168.00p | 58394 |
24/08/2018 | 168.00p | 168.00p | 166.24p | 167.25p | 100378 |
23/08/2018 | 166.50p | 168.00p | 165.32p | 166.00p | 63419 |
22/08/2018 | 166.17p | 166.17p | 165.22p | 166.00p | 133605 |
21/08/2018 | 165.22p | 166.43p | 165.22p | 166.25p | 58957 |
20/08/2018 | 164.50p | 167.00p | 164.50p | 167.00p | 122875 |
17/08/2018 | 165.23p | 165.50p | 164.66p | 165.50p | 92218 |
16/08/2018 | 165.76p | 166.10p | 164.50p | 165.50p | 203256 |
15/08/2018 | 166.00p | 166.58p | 165.00p | 165.25p | 105201 |
*Close Price adjusted for both dividends and splits