Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2019 | 181.00p | 185.00p | 177.00p | 183.50p | 22811 |
13/11/2019 | 180.00p | 185.00p | 179.60p | 181.00p | 38659 |
12/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 129080 |
11/11/2019 | 180.00p | 182.49p | 180.00p | 180.00p | 44682 |
08/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 5550 |
07/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 4000 |
06/11/2019 | 180.00p | 180.00p | 178.10p | 180.00p | 1664921 |
05/11/2019 | 180.00p | 180.00p | 177.00p | 180.00p | 18000 |
04/11/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 1675 |
01/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
31/10/2019 | 178.00p | 181.00p | 177.51p | 180.00p | 1200 |
30/10/2019 | 178.00p | 181.00p | 178.00p | 178.00p | 744 |
29/10/2019 | 178.00p | 178.84p | 178.00p | 178.00p | 4000 |
28/10/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
25/10/2019 | 178.00p | 178.84p | 178.00p | 178.00p | 1397 |
24/10/2019 | 177.00p | 180.84p | 177.00p | 178.00p | 15050 |
23/10/2019 | 177.00p | 180.00p | 176.60p | 177.00p | 32070 |
22/10/2019 | 177.00p | 178.11p | 177.00p | 177.00p | 3450 |
21/10/2019 | 177.00p | 177.00p | 176.00p | 177.00p | 280234 |
18/10/2019 | 177.00p | 177.00p | 176.50p | 177.00p | 58000 |
17/10/2019 | 177.00p | 178.12p | 175.00p | 177.00p | 34548 |
16/10/2019 | 177.00p | 178.50p | 175.00p | 177.00p | 11710 |
15/10/2019 | 177.00p | 178.92p | 177.00p | 177.00p | 10000 |
14/10/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
11/10/2019 | 176.50p | 178.92p | 176.50p | 177.00p | 54500 |
10/10/2019 | 176.50p | 176.70p | 174.70p | 176.50p | 7000 |
09/10/2019 | 186.00p | 186.00p | 176.50p | 176.50p | 10282 |
08/10/2019 | 186.50p | 186.50p | 185.00p | 186.00p | 45593 |
07/10/2019 | 186.50p | 186.50p | 185.00p | 186.50p | 1182 |
04/10/2019 | 186.50p | 186.50p | 186.00p | 186.50p | 2147 |
03/10/2019 | 187.50p | 187.80p | 185.00p | 186.50p | 123029 |
02/10/2019 | 187.50p | 187.50p | 186.00p | 187.50p | 24512 |
01/10/2019 | 187.50p | 188.50p | 186.00p | 187.50p | 16730 |
30/09/2019 | 187.50p | 188.94p | 187.50p | 187.50p | 596 |
27/09/2019 | 187.00p | 189.00p | 186.00p | 187.50p | 51452 |
26/09/2019 | 185.50p | 190.00p | 185.50p | 187.00p | 28473 |
25/09/2019 | 185.50p | 187.49p | 185.50p | 185.50p | 281 |
24/09/2019 | 184.50p | 187.90p | 184.15p | 184.50p | 3102 |
23/09/2019 | 184.00p | 188.00p | 183.00p | 184.50p | 5422 |
20/09/2019 | 172.50p | 190.00p | 172.50p | 184.00p | 65614 |
19/09/2019 | 167.50p | 173.33p | 166.50p | 172.50p | 214050 |
18/09/2019 | 167.50p | 169.00p | 167.00p | 167.50p | 237407 |
17/09/2019 | 167.50p | 169.89p | 166.00p | 167.50p | 24912 |
16/09/2019 | 167.50p | 168.44p | 165.00p | 167.50p | 39909 |
13/09/2019 | 167.50p | 169.00p | 165.00p | 167.50p | 112749 |
12/09/2019 | 167.50p | 169.90p | 165.10p | 167.50p | 5525 |
11/09/2019 | 167.50p | 169.00p | 167.50p | 167.50p | 81000 |
10/09/2019 | 170.00p | 170.00p | 167.50p | 167.50p | 165981 |
09/09/2019 | 168.50p | 168.50p | 166.00p | 168.50p | 12799 |
06/09/2019 | 168.50p | 169.00p | 168.39p | 168.50p | 59642 |
05/09/2019 | 172.50p | 172.50p | 168.50p | 168.50p | 111101 |
04/09/2019 | 177.50p | 180.00p | 170.00p | 172.50p | 906262 |
03/09/2019 | 171.75p | 171.75p | 168.50p | 171.75p | 40655 |
02/09/2019 | 171.75p | 172.00p | 168.63p | 171.75p | 29804 |
30/08/2019 | 171.75p | 174.00p | 170.00p | 171.75p | 2242 |
29/08/2019 | 171.75p | 171.75p | 169.00p | 171.75p | 100 |
28/08/2019 | 171.75p | 171.75p | 168.50p | 171.75p | 404 |
27/08/2019 | 171.75p | 171.75p | 168.63p | 171.75p | 1000 |
23/08/2019 | 171.75p | 171.75p | 168.50p | 171.75p | 6508 |
22/08/2019 | 171.75p | 171.75p | 168.50p | 171.75p | 2100 |
21/08/2019 | 171.75p | 171.75p | 168.50p | 171.75p | 2778 |
20/08/2019 | 174.50p | 174.50p | 168.50p | 171.75p | 11347 |
19/08/2019 | 174.50p | 174.50p | 169.22p | 174.50p | 86 |
16/08/2019 | 177.00p | 177.00p | 170.00p | 174.50p | 3348 |
15/08/2019 | 177.00p | 177.00p | 175.00p | 177.00p | 1795 |
14/08/2019 | 177.00p | 178.00p | 174.00p | 177.00p | 5224 |
13/08/2019 | 177.00p | 179.00p | 177.00p | 177.00p | 234174 |
12/08/2019 | 177.00p | 177.00p | 174.00p | 177.00p | 1000 |
09/08/2019 | 182.00p | 183.60p | 172.00p | 177.00p | 27176 |
08/08/2019 | 181.00p | 182.00p | 176.25p | 182.00p | 1052 |
07/08/2019 | 181.00p | 181.00p | 176.00p | 181.00p | 2685 |
06/08/2019 | 182.50p | 182.75p | 174.97p | 175.50p | 4124 |
05/08/2019 | 175.50p | 181.50p | 175.50p | 175.50p | 2340 |
02/08/2019 | 176.00p | 179.75p | 176.00p | 176.00p | 21022 |
01/08/2019 | 177.50p | 182.00p | 176.00p | 176.00p | 62483 |
31/07/2019 | 177.00p | 183.50p | 177.00p | 177.00p | 3299 |
30/07/2019 | 176.50p | 184.50p | 176.00p | 176.00p | 25274 |
29/07/2019 | 176.00p | 179.76p | 176.00p | 176.00p | 8072 |
26/07/2019 | 175.50p | 185.00p | 175.50p | 175.50p | 7467 |
25/07/2019 | 180.00p | 183.50p | 180.00p | 180.00p | 4586 |
24/07/2019 | 173.50p | 187.00p | 173.00p | 173.00p | 301354 |
23/07/2019 | 185.00p | 185.00p | 175.68p | 184.00p | 544 |
22/07/2019 | 171.00p | 184.00p | 171.00p | 175.50p | 12747 |
19/07/2019 | 182.00p | 182.00p | 170.78p | 182.00p | 16054 |
18/07/2019 | 172.00p | 183.00p | 170.50p | 182.00p | 187759 |
17/07/2019 | 182.00p | 182.00p | 174.09p | 180.00p | 23464 |
16/07/2019 | 193.00p | 193.00p | 177.16p | 185.00p | 11047 |
15/07/2019 | 194.50p | 195.00p | 182.00p | 184.00p | 228754 |
12/07/2019 | 194.50p | 194.50p | 180.50p | 189.00p | 3540 |
11/07/2019 | 185.50p | 189.50p | 185.00p | 188.00p | 12101 |
10/07/2019 | 191.50p | 195.00p | 187.10p | 195.00p | 7587 |
09/07/2019 | 188.50p | 192.00p | 187.00p | 189.00p | 28264 |
08/07/2019 | 199.50p | 200.49p | 194.50p | 200.00p | 20655 |
05/07/2019 | 202.00p | 202.00p | 195.75p | 202.00p | 5262 |
04/07/2019 | 202.00p | 202.00p | 195.75p | 202.00p | 2832 |
03/07/2019 | 202.00p | 202.00p | 194.70p | 202.00p | 207033 |
02/07/2019 | 201.00p | 202.00p | 192.00p | 202.00p | 3680 |
01/07/2019 | 201.00p | 201.00p | 195.00p | 195.00p | 14071 |
28/06/2019 | 190.00p | 200.00p | 190.00p | 195.50p | 8999 |
27/06/2019 | 188.50p | 197.00p | 188.50p | 189.00p | 11480 |
26/06/2019 | 194.50p | 194.50p | 189.00p | 193.00p | 66433 |
25/06/2019 | 191.00p | 191.00p | 185.25p | 185.25p | 1001 |
24/06/2019 | 190.50p | 197.90p | 190.00p | 192.75p | 64332 |
21/06/2019 | 196.50p | 198.35p | 191.15p | 195.50p | 103711 |
20/06/2019 | 212.00p | 212.00p | 198.69p | 202.00p | 92948 |
19/06/2019 | 190.50p | 214.00p | 190.50p | 204.00p | 183604 |
18/06/2019 | 199.50p | 199.50p | 191.04p | 192.75p | 5050 |
17/06/2019 | 196.50p | 203.00p | 190.00p | 200.00p | 37594 |
14/06/2019 | 204.00p | 204.30p | 196.00p | 196.00p | 13380 |
13/06/2019 | 210.00p | 210.00p | 200.00p | 208.00p | 98720 |
12/06/2019 | 200.00p | 208.25p | 195.00p | 195.00p | 10945 |
11/06/2019 | 202.00p | 204.00p | 198.00p | 198.00p | 217975 |
10/06/2019 | 195.00p | 202.00p | 194.00p | 200.00p | 319055 |
07/06/2019 | 204.00p | 209.00p | 191.00p | 194.00p | 37319 |
06/06/2019 | 207.00p | 207.00p | 204.00p | 204.00p | 133111 |
05/06/2019 | 207.00p | 210.00p | 207.00p | 207.00p | 16437 |
04/06/2019 | 214.00p | 214.00p | 206.00p | 206.00p | 16225 |
03/06/2019 | 207.00p | 222.00p | 207.00p | 215.00p | 66536 |
31/05/2019 | 209.00p | 214.50p | 209.00p | 214.50p | 4000 |
30/05/2019 | 209.00p | 219.00p | 208.90p | 218.00p | 32468 |
29/05/2019 | 205.00p | 215.00p | 204.00p | 215.00p | 32868 |
28/05/2019 | 208.00p | 211.00p | 206.50p | 206.50p | 135512 |
24/05/2019 | 209.00p | 210.00p | 207.00p | 207.00p | 47866 |
23/05/2019 | 215.00p | 217.00p | 206.00p | 206.00p | 458123 |
22/05/2019 | 206.00p | 208.00p | 202.00p | 207.50p | 56889 |
21/05/2019 | 211.00p | 215.00p | 210.00p | 210.00p | 52801 |
20/05/2019 | 212.00p | 223.76p | 211.00p | 211.00p | 4798 |
17/05/2019 | 212.00p | 218.00p | 211.00p | 218.00p | 3372 |
16/05/2019 | 217.00p | 220.00p | 216.00p | 217.50p | 17682 |
15/05/2019 | 217.00p | 221.00p | 216.00p | 216.00p | 6379 |
14/05/2019 | 217.00p | 225.00p | 217.00p | 218.00p | 9782 |
13/05/2019 | 220.00p | 223.50p | 220.00p | 223.00p | 9231 |
10/05/2019 | 216.00p | 226.75p | 216.00p | 223.50p | 84410 |
09/05/2019 | 224.00p | 225.00p | 223.50p | 223.50p | 0 |
08/05/2019 | 224.00p | 225.00p | 219.60p | 225.00p | 3579 |
07/05/2019 | 215.00p | 225.00p | 215.00p | 225.00p | 38427 |
03/05/2019 | 224.00p | 224.00p | 221.00p | 221.00p | 8195 |
02/05/2019 | 217.00p | 220.00p | 217.00p | 219.50p | 87504 |
01/05/2019 | 220.00p | 220.00p | 211.00p | 215.00p | 302135 |
30/04/2019 | 211.00p | 215.00p | 211.00p | 212.50p | 4908 |
29/04/2019 | 210.00p | 213.00p | 210.00p | 213.00p | 38639 |
26/04/2019 | 210.00p | 212.00p | 210.00p | 211.50p | 8832 |
25/04/2019 | 210.00p | 211.60p | 210.00p | 210.00p | 5008 |
24/04/2019 | 211.00p | 217.00p | 211.00p | 211.50p | 89975 |
23/04/2019 | 213.00p | 216.00p | 210.00p | 211.50p | 19056 |
18/04/2019 | 209.00p | 215.00p | 208.00p | 208.00p | 321878 |
17/04/2019 | 209.00p | 210.00p | 207.00p | 207.00p | 16654 |
16/04/2019 | 206.00p | 209.00p | 202.26p | 207.50p | 28062 |
15/04/2019 | 207.95p | 210.94p | 203.00p | 206.50p | 883954 |
12/04/2019 | 205.00p | 210.00p | 200.90p | 210.00p | 685443 |
11/04/2019 | 198.00p | 204.35p | 198.00p | 201.00p | 844598 |
10/04/2019 | 198.00p | 200.00p | 198.00p | 198.00p | 13426 |
09/04/2019 | 200.00p | 201.50p | 194.50p | 198.00p | 201154 |
08/04/2019 | 190.50p | 207.00p | 189.77p | 204.00p | 61104 |
05/04/2019 | 210.00p | 213.90p | 195.00p | 195.00p | 18880 |
04/04/2019 | 218.00p | 219.00p | 211.00p | 213.00p | 161782 |
03/04/2019 | 210.00p | 217.90p | 210.00p | 213.00p | 3771 |
02/04/2019 | 210.00p | 219.00p | 210.00p | 213.00p | 12374 |
01/04/2019 | 217.00p | 220.50p | 212.50p | 212.50p | 43683 |
29/03/2019 | 220.00p | 227.00p | 220.00p | 224.00p | 19096 |
28/03/2019 | 230.00p | 230.00p | 218.00p | 230.00p | 82413 |
27/03/2019 | 218.00p | 230.00p | 217.74p | 226.00p | 33715 |
26/03/2019 | 216.00p | 230.00p | 216.00p | 216.00p | 27847 |
25/03/2019 | 220.00p | 234.00p | 216.00p | 223.00p | 14259 |
22/03/2019 | 226.00p | 230.00p | 220.50p | 222.00p | 12422 |
21/03/2019 | 230.00p | 236.00p | 228.52p | 230.00p | 28408 |
20/03/2019 | 238.00p | 238.00p | 230.40p | 238.00p | 14208 |
19/03/2019 | 230.60p | 239.00p | 228.50p | 231.00p | 4199 |
18/03/2019 | 216.00p | 238.00p | 207.00p | 238.00p | 311597 |
15/03/2019 | 216.00p | 216.00p | 207.16p | 216.00p | 79482 |
14/03/2019 | 208.00p | 215.60p | 206.00p | 208.00p | 563491 |
13/03/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 5223 |
12/03/2019 | 208.00p | 212.00p | 206.00p | 210.00p | 35599 |
11/03/2019 | 208.00p | 212.00p | 204.40p | 208.00p | 59124 |
08/03/2019 | 214.00p | 214.00p | 205.80p | 209.00p | 150090 |
07/03/2019 | 204.00p | 214.00p | 204.00p | 204.00p | 39935 |
06/03/2019 | 204.00p | 206.00p | 204.00p | 204.00p | 50871 |
05/03/2019 | 214.00p | 214.00p | 204.00p | 204.00p | 12608 |
04/03/2019 | 202.00p | 210.00p | 202.00p | 209.00p | 3175 |
01/03/2019 | 205.00p | 213.50p | 205.00p | 207.00p | 35664 |
28/02/2019 | 204.00p | 206.00p | 204.00p | 204.00p | 17658 |
27/02/2019 | 200.00p | 209.00p | 200.00p | 209.00p | 5143 |
26/02/2019 | 200.00p | 211.90p | 200.00p | 209.00p | 2756 |
25/02/2019 | 204.00p | 212.00p | 204.00p | 204.00p | 4254 |
22/02/2019 | 202.00p | 211.00p | 202.00p | 211.00p | 3428 |
21/02/2019 | 216.00p | 216.00p | 204.00p | 205.00p | 23224 |
20/02/2019 | 206.00p | 212.00p | 206.00p | 208.00p | 5674 |
19/02/2019 | 206.00p | 206.00p | 204.00p | 204.00p | 7120 |
18/02/2019 | 200.00p | 212.00p | 200.00p | 210.00p | 18172 |
15/02/2019 | 200.00p | 212.00p | 200.00p | 208.00p | 1932 |
14/02/2019 | 206.00p | 212.00p | 200.00p | 200.00p | 66860 |
13/02/2019 | 204.00p | 212.00p | 204.00p | 209.00p | 331685 |
12/02/2019 | 214.00p | 214.00p | 202.00p | 204.00p | 121762 |
11/02/2019 | 202.00p | 210.00p | 202.00p | 209.00p | 21622 |
08/02/2019 | 200.00p | 209.00p | 200.00p | 209.00p | 49238 |
07/02/2019 | 196.00p | 214.00p | 196.00p | 202.00p | 30880 |
06/02/2019 | 200.00p | 208.00p | 200.00p | 200.00p | 28674 |
05/02/2019 | 208.00p | 210.00p | 200.00p | 202.00p | 30589 |
04/02/2019 | 196.00p | 208.00p | 196.00p | 202.00p | 20212 |
01/02/2019 | 198.00p | 208.00p | 197.20p | 200.00p | 175183 |
*Close Price adjusted for both dividends and splits