Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/05/2019 | 122.00p | 122.00p | 120.50p | 122.00p | 356 |
23/05/2019 | 120.00p | 121.50p | 119.00p | 119.00p | 9244 |
22/05/2019 | 122.00p | 122.00p | 117.50p | 120.00p | 126300 |
21/05/2019 | 129.00p | 129.00p | 122.50p | 122.50p | 321170 |
20/05/2019 | 125.50p | 130.00p | 125.50p | 128.50p | 131469 |
17/05/2019 | 130.50p | 131.25p | 130.50p | 131.25p | 306 |
16/05/2019 | 128.50p | 130.90p | 128.50p | 128.50p | 766 |
15/05/2019 | 130.00p | 134.00p | 131.50p | 131.50p | 0 |
14/05/2019 | 130.00p | 134.00p | 130.00p | 134.00p | 13469 |
13/05/2019 | 130.00p | 132.00p | 128.13p | 130.00p | 26103 |
10/05/2019 | 131.50p | 134.00p | 128.00p | 128.00p | 7489 |
09/05/2019 | 132.00p | 131.75p | 131.50p | 131.50p | 0 |
08/05/2019 | 132.00p | 133.50p | 131.75p | 131.75p | 728 |
07/05/2019 | 125.50p | 131.10p | 125.00p | 130.00p | 751182 |
03/05/2019 | 130.50p | 132.00p | 126.90p | 130.00p | 7404 |
02/05/2019 | 130.00p | 133.00p | 130.00p | 130.50p | 17284 |
01/05/2019 | 130.00p | 132.00p | 129.50p | 129.50p | 49411 |
30/04/2019 | 130.00p | 132.38p | 128.00p | 128.00p | 54795 |
29/04/2019 | 132.00p | 133.00p | 128.00p | 128.00p | 5303 |
26/04/2019 | 130.50p | 133.00p | 130.50p | 130.50p | 22478 |
25/04/2019 | 130.00p | 131.75p | 130.00p | 131.75p | 300 |
24/04/2019 | 126.00p | 132.00p | 125.50p | 130.00p | 66622 |
23/04/2019 | 126.00p | 127.00p | 124.50p | 125.00p | 30608 |
18/04/2019 | 121.00p | 125.50p | 121.00p | 123.00p | 21152 |
17/04/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 3225 |
16/04/2019 | 122.50p | 125.50p | 122.00p | 123.00p | 27003 |
15/04/2019 | 124.00p | 124.63p | 121.25p | 121.25p | 11169 |
12/04/2019 | 123.00p | 125.00p | 122.00p | 123.25p | 63484 |
11/04/2019 | 122.50p | 123.50p | 120.32p | 122.25p | 19848 |
10/04/2019 | 123.50p | 123.50p | 121.75p | 121.75p | 2429 |
09/04/2019 | 123.50p | 123.50p | 120.00p | 120.00p | 32111 |
08/04/2019 | 121.50p | 123.00p | 119.00p | 119.00p | 30644 |
05/04/2019 | 122.00p | 122.00p | 119.00p | 120.00p | 34705 |
04/04/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 3641 |
03/04/2019 | 120.50p | 124.50p | 120.00p | 122.00p | 46751 |
02/04/2019 | 122.50p | 127.70p | 121.00p | 123.00p | 10700 |
01/04/2019 | 121.00p | 121.80p | 121.00p | 121.00p | 3000 |
29/03/2019 | 125.00p | 126.00p | 122.50p | 122.75p | 10722 |
28/03/2019 | 125.50p | 130.30p | 125.30p | 126.00p | 90059 |
27/03/2019 | 125.50p | 131.90p | 125.50p | 130.00p | 5632 |
26/03/2019 | 125.50p | 129.90p | 125.50p | 125.50p | 2000 |
25/03/2019 | 129.50p | 133.00p | 127.50p | 128.00p | 57437 |
22/03/2019 | 129.50p | 129.54p | 127.00p | 127.00p | 24422 |
21/03/2019 | 129.00p | 130.00p | 127.50p | 127.50p | 7115 |
20/03/2019 | 129.00p | 130.00p | 128.50p | 129.50p | 197638 |
19/03/2019 | 129.00p | 129.00p | 127.30p | 129.00p | 1000 |
18/03/2019 | 128.50p | 129.00p | 127.90p | 128.50p | 56640 |
15/03/2019 | 129.00p | 129.00p | 126.63p | 127.00p | 18521 |
14/03/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 2392 |
13/03/2019 | 126.50p | 129.00p | 126.50p | 128.00p | 66763 |
12/03/2019 | 129.50p | 130.00p | 126.00p | 129.00p | 67168 |
11/03/2019 | 129.00p | 129.00p | 127.63p | 129.00p | 3488 |
08/03/2019 | 129.00p | 129.50p | 125.50p | 127.50p | 15602 |
07/03/2019 | 126.00p | 129.00p | 126.00p | 129.00p | 7624 |
06/03/2019 | 124.00p | 128.97p | 122.50p | 126.50p | 637788 |
05/03/2019 | 125.50p | 129.34p | 123.00p | 125.50p | 25198 |
04/03/2019 | 126.00p | 129.36p | 121.70p | 125.50p | 122927 |
01/03/2019 | 125.00p | 125.50p | 124.36p | 125.50p | 9886 |
28/02/2019 | 120.00p | 122.30p | 120.00p | 120.00p | 242 |
27/02/2019 | 122.50p | 125.00p | 120.00p | 122.00p | 66823 |
26/02/2019 | 121.50p | 123.02p | 119.30p | 122.50p | 40918 |
25/02/2019 | 123.00p | 124.92p | 121.50p | 121.50p | 1767 |
22/02/2019 | 122.50p | 123.00p | 120.50p | 121.50p | 21967 |
21/02/2019 | 123.00p | 123.00p | 122.42p | 123.00p | 3250 |
20/02/2019 | 128.00p | 128.00p | 122.50p | 123.00p | 11006 |
19/02/2019 | 123.00p | 123.88p | 119.50p | 120.50p | 359903 |
18/02/2019 | 122.00p | 124.00p | 120.40p | 121.50p | 29115 |
15/02/2019 | 122.50p | 122.50p | 121.00p | 121.50p | 68184 |
14/02/2019 | 121.50p | 125.00p | 121.00p | 125.00p | 162927 |
13/02/2019 | 121.00p | 121.00p | 119.60p | 120.00p | 6706 |
12/02/2019 | 121.50p | 121.50p | 120.00p | 120.00p | 10100 |
11/02/2019 | 121.00p | 121.00p | 118.75p | 118.75p | 7682 |
08/02/2019 | 116.00p | 119.50p | 116.00p | 117.75p | 9039 |
07/02/2019 | 118.00p | 122.36p | 118.00p | 118.00p | 3400 |
06/02/2019 | 117.50p | 121.50p | 117.50p | 119.75p | 7983 |
05/02/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 10266 |
04/02/2019 | 119.50p | 122.00p | 119.50p | 122.00p | 8801 |
01/02/2019 | 116.50p | 117.30p | 116.50p | 116.50p | 2854 |
31/01/2019 | 118.00p | 118.00p | 117.60p | 118.00p | 980 |
30/01/2019 | 120.50p | 121.50p | 118.00p | 118.00p | 241796 |
29/01/2019 | 125.00p | 128.50p | 121.50p | 121.50p | 24293 |
28/01/2019 | 126.00p | 128.33p | 125.18p | 126.00p | 19858 |
25/01/2019 | 127.00p | 128.33p | 125.00p | 125.00p | 47700 |
24/01/2019 | 128.68p | 129.75p | 129.75p | 129.75p | 0 |
23/01/2019 | 128.68p | 129.75p | 128.68p | 129.75p | 622 |
22/01/2019 | 128.50p | 129.25p | 128.50p | 129.25p | 10000 |
21/01/2019 | 132.00p | 132.00p | 130.25p | 130.25p | 0 |
18/01/2019 | 132.00p | 132.30p | 129.15p | 132.00p | 1327 |
17/01/2019 | 131.50p | 132.00p | 129.63p | 131.50p | 26516 |
16/01/2019 | 131.50p | 132.00p | 130.00p | 130.00p | 0 |
15/01/2019 | 131.50p | 132.50p | 130.50p | 132.00p | 157232 |
14/01/2019 | 129.00p | 133.25p | 128.00p | 130.50p | 1008 |
11/01/2019 | 123.50p | 133.50p | 123.50p | 131.75p | 40201 |
10/01/2019 | 118.00p | 127.00p | 118.00p | 127.00p | 62854 |
09/01/2019 | 114.50p | 121.00p | 114.33p | 118.50p | 68850 |
08/01/2019 | 114.50p | 114.50p | 113.00p | 113.00p | 0 |
07/01/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 3600 |
04/01/2019 | 113.50p | 114.00p | 113.50p | 114.00p | 22097 |
03/01/2019 | 113.00p | 114.00p | 110.00p | 112.50p | 42712 |
02/01/2019 | 114.00p | 115.50p | 114.00p | 114.50p | 31709 |
31/12/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 91 |
28/12/2018 | 114.50p | 114.50p | 114.00p | 114.00p | 6129 |
27/12/2018 | 116.00p | 117.50p | 114.00p | 114.75p | 15969 |
24/12/2018 | 120.00p | 119.50p | 118.50p | 119.50p | 0 |
21/12/2018 | 120.00p | 121.00p | 118.50p | 118.50p | 44954 |
20/12/2018 | 119.00p | 121.00p | 117.50p | 120.75p | 210543 |
19/12/2018 | 120.50p | 122.50p | 119.50p | 121.50p | 37266 |
18/12/2018 | 120.50p | 122.00p | 120.00p | 120.00p | 20514 |
17/12/2018 | 121.00p | 124.00p | 120.00p | 122.50p | 4393 |
14/12/2018 | 123.00p | 125.00p | 121.00p | 122.75p | 23667 |
13/12/2018 | 123.00p | 123.00p | 120.50p | 121.00p | 19449 |
12/12/2018 | 122.50p | 122.88p | 120.00p | 120.00p | 5555 |
11/12/2018 | 120.50p | 122.00p | 120.50p | 121.50p | 5407 |
10/12/2018 | 120.00p | 122.88p | 120.00p | 121.50p | 2084 |
07/12/2018 | 118.50p | 122.00p | 118.50p | 120.00p | 79857 |
06/12/2018 | 120.50p | 121.00p | 118.00p | 118.00p | 115243 |
05/12/2018 | 120.00p | 122.50p | 120.00p | 122.25p | 4189 |
04/12/2018 | 120.00p | 120.00p | 118.68p | 120.00p | 1477 |
03/12/2018 | 119.00p | 122.50p | 119.00p | 122.50p | 17433 |
30/11/2018 | 116.00p | 119.50p | 114.00p | 119.50p | 79545 |
29/11/2018 | 115.50p | 115.50p | 115.25p | 115.25p | 165645 |
28/11/2018 | 115.00p | 116.50p | 115.00p | 115.00p | 117240 |
27/11/2018 | 116.50p | 119.00p | 114.00p | 115.50p | 19435 |
26/11/2018 | 115.50p | 119.00p | 114.00p | 117.00p | 26836 |
23/11/2018 | 115.50p | 118.50p | 114.00p | 117.00p | 98696 |
22/11/2018 | 120.00p | 121.00p | 116.00p | 118.00p | 101749 |
21/11/2018 | 120.00p | 121.50p | 120.00p | 120.75p | 64078 |
20/11/2018 | 121.00p | 122.50p | 119.50p | 121.00p | 186571 |
19/11/2018 | 119.50p | 122.00p | 119.50p | 121.00p | 73187 |
16/11/2018 | 119.50p | 124.00p | 118.50p | 120.00p | 117350 |
15/11/2018 | 123.00p | 129.00p | 119.50p | 123.50p | 72494 |
14/11/2018 | 126.50p | 126.50p | 123.00p | 123.00p | 10709 |
13/11/2018 | 128.50p | 130.00p | 126.50p | 128.25p | 6486 |
12/11/2018 | 129.00p | 131.50p | 129.00p | 130.00p | 500114 |
09/11/2018 | 131.50p | 132.00p | 129.75p | 129.75p | 106120 |
08/11/2018 | 131.00p | 132.00p | 129.00p | 131.50p | 121988 |
07/11/2018 | 132.00p | 132.06p | 132.00p | 132.00p | 25144 |
06/11/2018 | 129.00p | 131.25p | 131.00p | 131.00p | 0 |
05/11/2018 | 129.00p | 132.50p | 129.00p | 131.25p | 25764 |
02/11/2018 | 127.00p | 131.00p | 127.00p | 131.00p | 17706 |
01/11/2018 | 127.50p | 130.50p | 127.00p | 127.00p | 26884 |
31/10/2018 | 127.50p | 129.50p | 127.50p | 129.00p | 7870 |
30/10/2018 | 132.00p | 132.00p | 127.50p | 129.00p | 118608 |
29/10/2018 | 123.50p | 127.00p | 123.50p | 124.50p | 38761 |
26/10/2018 | 119.50p | 124.00p | 119.50p | 122.00p | 29018 |
25/10/2018 | 122.50p | 123.00p | 116.50p | 122.25p | 96183 |
24/10/2018 | 121.50p | 123.00p | 118.00p | 123.00p | 124010 |
23/10/2018 | 133.00p | 133.00p | 121.00p | 123.00p | 52159 |
22/10/2018 | 133.00p | 134.25p | 133.00p | 134.25p | 1000 |
19/10/2018 | 134.50p | 134.75p | 134.50p | 134.50p | 2227 |
18/10/2018 | 134.50p | 135.25p | 134.50p | 135.25p | 1184 |
17/10/2018 | 136.50p | 136.50p | 135.25p | 135.25p | 3000 |
16/10/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 76 |
15/10/2018 | 139.50p | 139.50p | 137.50p | 138.00p | 18542 |
12/10/2018 | 138.00p | 137.25p | 137.25p | 137.25p | 0 |
11/10/2018 | 138.00p | 139.50p | 136.50p | 137.25p | 12436 |
10/10/2018 | 142.00p | 144.50p | 141.00p | 143.25p | 3764 |
09/10/2018 | 143.25p | 143.25p | 141.25p | 141.25p | 1500 |
08/10/2018 | 141.00p | 141.00p | 140.00p | 140.50p | 2800 |
05/10/2018 | 143.00p | 143.00p | 140.50p | 141.00p | 67582 |
04/10/2018 | 141.63p | 142.50p | 141.63p | 142.50p | 637 |
03/10/2018 | 145.50p | 148.50p | 142.25p | 142.25p | 17302 |
02/10/2018 | 144.50p | 147.50p | 144.50p | 146.00p | 145302 |
01/10/2018 | 143.00p | 145.00p | 140.50p | 145.00p | 167931 |
28/09/2018 | 136.50p | 140.85p | 136.50p | 139.00p | 20643 |
27/09/2018 | 139.50p | 139.50p | 139.00p | 139.00p | 1430 |
26/09/2018 | 137.00p | 140.00p | 136.50p | 138.00p | 19525 |
25/09/2018 | 133.00p | 137.00p | 132.95p | 135.25p | 12020 |
24/09/2018 | 131.50p | 132.75p | 131.25p | 132.75p | 50000 |
21/09/2018 | 131.50p | 133.00p | 131.25p | 131.25p | 17081 |
20/09/2018 | 130.00p | 132.00p | 130.00p | 130.25p | 27995 |
19/09/2018 | 130.00p | 131.50p | 130.00p | 131.00p | 2505 |
18/09/2018 | 131.50p | 132.00p | 130.00p | 130.00p | 4685 |
17/09/2018 | 129.13p | 130.00p | 129.13p | 130.00p | 1389 |
14/09/2018 | 128.60p | 129.50p | 128.60p | 129.50p | 783 |
13/09/2018 | 133.00p | 133.00p | 128.50p | 131.00p | 87467 |
12/09/2018 | 133.50p | 135.00p | 130.73p | 133.00p | 32114 |
11/09/2018 | 133.50p | 136.00p | 133.50p | 133.50p | 38459 |
10/09/2018 | 131.00p | 135.00p | 131.00p | 133.00p | 53521 |
07/09/2018 | 133.00p | 133.50p | 132.25p | 132.25p | 62679 |
06/09/2018 | 133.50p | 134.25p | 128.50p | 130.50p | 67500 |
05/09/2018 | 135.50p | 138.70p | 135.00p | 135.00p | 23440 |
04/09/2018 | 137.00p | 139.00p | 135.50p | 137.75p | 37766 |
03/09/2018 | 136.31p | 137.75p | 136.31p | 137.75p | 15000 |
31/08/2018 | 139.00p | 139.00p | 138.75p | 138.75p | 732 |
30/08/2018 | 135.50p | 140.00p | 135.00p | 138.00p | 183079 |
29/08/2018 | 137.50p | 137.50p | 134.50p | 135.75p | 55911 |
28/08/2018 | 138.00p | 138.50p | 137.50p | 138.50p | 18029 |
24/08/2018 | 139.50p | 139.50p | 138.50p | 138.50p | 4528 |
23/08/2018 | 140.00p | 140.00p | 137.00p | 138.50p | 83216 |
22/08/2018 | 143.00p | 143.00p | 141.50p | 141.50p | 3524 |
21/08/2018 | 149.00p | 149.00p | 143.50p | 143.50p | 13634 |
20/08/2018 | 148.00p | 147.00p | 146.50p | 147.00p | 0 |
17/08/2018 | 148.00p | 150.90p | 146.50p | 146.50p | 3568 |
16/08/2018 | 150.00p | 151.00p | 149.00p | 149.00p | 8259 |
15/08/2018 | 154.00p | 154.50p | 149.75p | 149.75p | 11543 |
14/08/2018 | 155.00p | 158.50p | 154.50p | 154.50p | 27079 |
13/08/2018 | 145.00p | 160.00p | 145.00p | 155.00p | 43567 |
10/08/2018 | 149.42p | 149.42p | 147.25p | 147.25p | 7007 |
09/08/2018 | 148.50p | 148.50p | 147.00p | 148.50p | 5614 |
*Close Price adjusted for both dividends and splits