Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2019 | 150.44p | 151.88p | 149.33p | 150.00p | 20279714 |
26/06/2019 | 146.66p | 149.30p | 146.47p | 149.30p | 27952220 |
25/06/2019 | 147.48p | 147.79p | 145.78p | 146.90p | 26645006 |
24/06/2019 | 149.00p | 149.95p | 147.80p | 148.46p | 24420254 |
21/06/2019 | 150.84p | 152.64p | 148.70p | 148.70p | 74423824 |
20/06/2019 | 152.76p | 153.52p | 150.46p | 150.48p | 26389076 |
19/06/2019 | 151.28p | 154.13p | 151.17p | 153.22p | 29750428 |
18/06/2019 | 150.50p | 152.74p | 149.30p | 151.60p | 30630270 |
17/06/2019 | 149.26p | 151.64p | 149.08p | 150.74p | 26266564 |
14/06/2019 | 148.76p | 149.40p | 147.82p | 149.00p | 23807946 |
13/06/2019 | 149.68p | 150.12p | 148.74p | 149.52p | 31422500 |
12/06/2019 | 150.78p | 151.30p | 149.62p | 150.48p | 23159836 |
11/06/2019 | 152.62p | 154.06p | 151.52p | 152.22p | 22709840 |
10/06/2019 | 151.98p | 153.74p | 150.70p | 153.08p | 20627984 |
07/06/2019 | 151.68p | 152.56p | 150.20p | 151.06p | 21082584 |
06/06/2019 | 153.34p | 153.52p | 149.60p | 151.24p | 29229752 |
05/06/2019 | 154.20p | 154.20p | 151.06p | 152.50p | 42852632 |
04/06/2019 | 149.28p | 154.40p | 149.08p | 154.10p | 47792572 |
03/06/2019 | 148.04p | 150.32p | 147.50p | 149.48p | 40607648 |
31/05/2019 | 149.34p | 150.44p | 148.44p | 149.34p | 36539144 |
30/05/2019 | 151.44p | 153.78p | 150.66p | 150.90p | 22352814 |
29/05/2019 | 148.86p | 151.17p | 148.00p | 150.76p | 28903880 |
28/05/2019 | 149.14p | 150.86p | 148.46p | 150.66p | 47985788 |
24/05/2019 | 150.78p | 151.76p | 148.88p | 149.26p | 23493522 |
23/05/2019 | 151.58p | 151.82p | 147.66p | 149.50p | 37287708 |
22/05/2019 | 156.90p | 157.44p | 152.36p | 152.82p | 40137984 |
21/05/2019 | 156.80p | 158.80p | 156.18p | 157.00p | 30247976 |
20/05/2019 | 159.14p | 159.46p | 154.94p | 156.36p | 24893276 |
17/05/2019 | 159.40p | 160.30p | 157.06p | 158.74p | 21414044 |
16/05/2019 | 159.30p | 160.98p | 158.18p | 160.68p | 20784904 |
15/05/2019 | 161.40p | 161.40p | 157.86p | 160.00p | 32588220 |
14/05/2019 | 155.14p | 157.82p | 155.06p | 157.64p | 22719352 |
13/05/2019 | 158.52p | 158.98p | 154.40p | 155.10p | 26632104 |
10/05/2019 | 157.94p | 159.76p | 156.82p | 157.52p | 31781450 |
09/05/2019 | 158.86p | 159.04p | 156.36p | 156.86p | 26646660 |
08/05/2019 | 159.00p | 159.80p | 156.80p | 159.56p | 36096468 |
07/05/2019 | 162.48p | 162.90p | 159.12p | 159.42p | 40987860 |
03/05/2019 | 164.10p | 165.96p | 163.18p | 163.68p | 14304386 |
02/05/2019 | 163.66p | 166.14p | 162.68p | 164.54p | 21902630 |
01/05/2019 | 164.56p | 167.08p | 163.54p | 163.54p | 15797542 |
30/04/2019 | 165.04p | 165.54p | 162.92p | 164.28p | 25313852 |
29/04/2019 | 161.76p | 164.85p | 160.78p | 164.70p | 29419572 |
26/04/2019 | 160.08p | 161.68p | 158.26p | 161.04p | 29318508 |
25/04/2019 | 165.50p | 165.50p | 159.08p | 160.40p | 36258828 |
24/04/2019 | 165.34p | 167.10p | 164.00p | 166.38p | 54139496 |
23/04/2019 | 169.82p | 170.46p | 164.24p | 166.58p | 38470064 |
18/04/2019 | 169.40p | 170.00p | 166.62p | 169.40p | 35780148 |
17/04/2019 | 168.76p | 170.09p | 167.77p | 168.92p | 36751048 |
16/04/2019 | 168.46p | 169.36p | 166.70p | 167.40p | 29678832 |
15/04/2019 | 168.00p | 168.52p | 166.06p | 167.68p | 34477388 |
12/04/2019 | 163.96p | 167.80p | 162.92p | 165.96p | 36192040 |
11/04/2019 | 162.06p | 164.88p | 161.56p | 163.68p | 24629076 |
10/04/2019 | 162.26p | 162.90p | 160.44p | 161.14p | 14822738 |
09/04/2019 | 161.60p | 163.90p | 160.68p | 161.44p | 22380330 |
08/04/2019 | 162.44p | 193.85p | 160.96p | 162.12p | 26571168 |
05/04/2019 | 165.44p | 165.82p | 162.12p | 162.76p | 45591312 |
04/04/2019 | 164.44p | 165.26p | 162.60p | 164.66p | 27880394 |
03/04/2019 | 161.90p | 164.16p | 160.98p | 164.00p | 69357424 |
02/04/2019 | 158.38p | 192.80p | 157.81p | 160.00p | 28145232 |
01/04/2019 | 155.20p | 158.58p | 154.95p | 158.32p | 33691772 |
29/03/2019 | 154.44p | 155.40p | 152.98p | 154.68p | 33352404 |
28/03/2019 | 155.54p | 155.98p | 152.92p | 153.08p | 28371740 |
27/03/2019 | 154.62p | 157.82p | 153.40p | 155.54p | 46654432 |
26/03/2019 | 155.56p | 156.16p | 152.80p | 153.30p | 39372380 |
25/03/2019 | 155.40p | 156.54p | 153.38p | 155.54p | 33336132 |
22/03/2019 | 160.46p | 162.00p | 155.00p | 155.44p | 53065416 |
21/03/2019 | 163.78p | 164.20p | 160.22p | 160.58p | 40025156 |
20/03/2019 | 168.44p | 168.92p | 164.34p | 164.44p | 32873518 |
19/03/2019 | 166.54p | 169.44p | 165.40p | 168.60p | 36959720 |
18/03/2019 | 166.00p | 166.48p | 165.20p | 166.22p | 30659930 |
15/03/2019 | 165.50p | 165.94p | 164.42p | 165.94p | 69030392 |
14/03/2019 | 164.92p | 167.06p | 164.16p | 164.98p | 42932524 |
13/03/2019 | 162.06p | 164.70p | 161.64p | 163.90p | 44956216 |
12/03/2019 | 162.84p | 165.52p | 162.08p | 162.86p | 49258420 |
11/03/2019 | 159.86p | 161.00p | 159.00p | 161.00p | 26149046 |
08/03/2019 | 160.02p | 160.66p | 157.84p | 158.78p | 46770088 |
07/03/2019 | 164.92p | 165.79p | 160.04p | 162.28p | 52307072 |
06/03/2019 | 164.98p | 166.42p | 163.98p | 165.32p | 32048570 |
05/03/2019 | 164.00p | 165.62p | 163.42p | 164.56p | 39039448 |
04/03/2019 | 163.38p | 165.20p | 163.06p | 163.74p | 35710916 |
01/03/2019 | 165.32p | 167.62p | 162.00p | 162.50p | 37395104 |
28/02/2019 | 162.86p | 166.08p | 162.02p | 164.16p | 46888744 |
27/02/2019 | 163.68p | 168.36p | 163.57p | 166.90p | 52410512 |
26/02/2019 | 158.60p | 165.30p | 157.95p | 164.90p | 66121744 |
25/02/2019 | 156.46p | 159.72p | 154.60p | 159.22p | 122570168 |
22/02/2019 | 158.74p | 160.64p | 155.96p | 156.14p | 57316468 |
21/02/2019 | 165.70p | 168.76p | 160.00p | 160.78p | 51446352 |
20/02/2019 | 158.60p | 161.44p | 157.98p | 160.88p | 45348200 |
19/02/2019 | 158.00p | 159.06p | 157.20p | 159.00p | 23854906 |
18/02/2019 | 160.00p | 160.28p | 158.00p | 158.12p | 20792984 |
15/02/2019 | 156.88p | 160.26p | 156.56p | 159.50p | 23657784 |
14/02/2019 | 158.40p | 159.36p | 156.38p | 156.96p | 15933118 |
13/02/2019 | 158.18p | 159.06p | 156.94p | 158.02p | 16187015 |
12/02/2019 | 157.84p | 158.58p | 157.28p | 158.06p | 17392932 |
11/02/2019 | 157.48p | 158.16p | 155.54p | 156.84p | 21946448 |
08/02/2019 | 156.94p | 158.23p | 154.94p | 155.94p | 32933464 |
07/02/2019 | 160.44p | 161.36p | 156.37p | 156.42p | 44004152 |
06/02/2019 | 159.82p | 161.84p | 158.58p | 161.58p | 32669120 |
05/02/2019 | 158.34p | 161.76p | 158.20p | 160.52p | 35438532 |
04/02/2019 | 158.50p | 159.60p | 157.56p | 158.40p | 34887712 |
01/02/2019 | 159.06p | 159.54p | 155.70p | 158.62p | 44733344 |
31/01/2019 | 160.70p | 161.80p | 156.66p | 158.18p | 46735048 |
30/01/2019 | 160.50p | 162.46p | 159.20p | 161.84p | 50745820 |
29/01/2019 | 160.00p | 162.54p | 159.32p | 161.30p | 32123312 |
28/01/2019 | 163.10p | 163.10p | 159.10p | 160.08p | 25868760 |
25/01/2019 | 163.50p | 164.64p | 163.00p | 164.10p | 27034188 |
24/01/2019 | 163.56p | 164.56p | 161.50p | 162.66p | 23507794 |
23/01/2019 | 162.44p | 163.22p | 160.82p | 162.86p | 15479927 |
22/01/2019 | 163.08p | 164.10p | 161.94p | 163.26p | 21722096 |
21/01/2019 | 165.86p | 166.00p | 163.18p | 164.96p | 18890836 |
18/01/2019 | 161.78p | 166.18p | 160.62p | 165.86p | 40487136 |
17/01/2019 | 159.76p | 161.14p | 157.80p | 160.38p | 23582628 |
16/01/2019 | 160.32p | 161.86p | 158.58p | 161.40p | 48840156 |
15/01/2019 | 161.00p | 162.36p | 157.74p | 159.10p | 31152936 |
14/01/2019 | 156.08p | 159.30p | 155.64p | 159.12p | 32003322 |
11/01/2019 | 158.52p | 158.86p | 155.54p | 157.22p | 28602772 |
10/01/2019 | 156.52p | 159.64p | 155.44p | 159.34p | 23522268 |
09/01/2019 | 159.00p | 159.00p | 156.18p | 156.82p | 27688308 |
08/01/2019 | 156.10p | 159.24p | 155.76p | 157.32p | 23049840 |
07/01/2019 | 155.16p | 157.10p | 152.78p | 155.42p | 25847846 |
04/01/2019 | 153.04p | 156.58p | 150.94p | 155.10p | 34109672 |
03/01/2019 | 149.42p | 154.22p | 148.60p | 150.26p | 28583660 |
02/01/2019 | 148.44p | 151.20p | 145.44p | 150.68p | 28977018 |
31/12/2018 | 148.10p | 150.52p | 147.76p | 150.52p | 11071944 |
28/12/2018 | 145.26p | 150.40p | 145.26p | 150.14p | 22930656 |
27/12/2018 | 148.72p | 149.62p | 144.99p | 146.08p | 28384304 |
24/12/2018 | 148.06p | 149.42p | 146.30p | 146.36p | 14443498 |
21/12/2018 | 148.08p | 149.00p | 146.16p | 149.00p | 100293152 |
20/12/2018 | 148.80p | 150.34p | 147.74p | 147.84p | 51816872 |
19/12/2018 | 152.20p | 153.60p | 151.02p | 151.46p | 33023762 |
18/12/2018 | 152.06p | 155.10p | 151.94p | 152.20p | 34385712 |
17/12/2018 | 156.40p | 158.38p | 152.02p | 152.84p | 57733412 |
14/12/2018 | 156.88p | 159.00p | 155.40p | 158.44p | 42322560 |
13/12/2018 | 160.04p | 163.32p | 158.27p | 159.02p | 49442384 |
12/12/2018 | 152.88p | 159.48p | 151.68p | 159.00p | 62568960 |
11/12/2018 | 152.20p | 155.32p | 151.15p | 154.04p | 48471336 |
10/12/2018 | 153.40p | 155.38p | 152.22p | 153.36p | 58157740 |
07/12/2018 | 154.22p | 157.64p | 153.32p | 154.36p | 48027632 |
06/12/2018 | 157.02p | 157.18p | 152.38p | 153.32p | 60584888 |
05/12/2018 | 155.08p | 161.34p | 153.44p | 158.46p | 60446760 |
04/12/2018 | 164.10p | 165.52p | 158.88p | 159.12p | 40068284 |
03/12/2018 | 165.04p | 167.54p | 162.78p | 163.40p | 33560648 |
30/11/2018 | 167.56p | 167.56p | 161.54p | 162.88p | 49967688 |
29/11/2018 | 167.40p | 169.00p | 166.38p | 167.24p | 44440960 |
28/11/2018 | 168.48p | 170.08p | 166.16p | 166.80p | 32349528 |
27/11/2018 | 167.02p | 169.65p | 165.12p | 168.36p | 28238136 |
26/11/2018 | 166.46p | 169.30p | 163.40p | 168.70p | 32066576 |
23/11/2018 | 165.40p | 167.58p | 163.06p | 164.54p | 22513548 |
22/11/2018 | 166.74p | 167.58p | 164.40p | 165.52p | 24745670 |
21/11/2018 | 163.04p | 166.92p | 162.02p | 166.64p | 35400020 |
20/11/2018 | 164.80p | 165.92p | 160.68p | 161.54p | 33478448 |
19/11/2018 | 165.00p | 167.80p | 165.00p | 166.08p | 21657684 |
16/11/2018 | 167.48p | 168.94p | 163.44p | 164.98p | 53168376 |
15/11/2018 | 173.02p | 174.44p | 160.48p | 166.44p | 78784240 |
14/11/2018 | 175.00p | 176.76p | 172.52p | 173.58p | 29632560 |
13/11/2018 | 171.70p | 175.58p | 170.86p | 175.46p | 41608908 |
12/11/2018 | 177.20p | 177.22p | 170.62p | 170.74p | 38875524 |
09/11/2018 | 176.80p | 178.00p | 173.34p | 176.80p | 36642724 |
08/11/2018 | 176.14p | 180.00p | 176.14p | 178.90p | 33044520 |
07/11/2018 | 173.10p | 176.64p | 173.10p | 175.40p | 34233296 |
06/11/2018 | 175.00p | 175.62p | 171.98p | 172.96p | 25384648 |
05/11/2018 | 176.38p | 176.72p | 174.80p | 174.90p | 20578556 |
02/11/2018 | 178.50p | 181.00p | 175.72p | 175.72p | 34027776 |
01/11/2018 | 172.46p | 178.44p | 171.78p | 175.54p | 42001968 |
31/10/2018 | 171.96p | 173.70p | 171.27p | 172.50p | 33135376 |
30/10/2018 | 173.02p | 173.22p | 169.16p | 169.96p | 24317354 |
29/10/2018 | 168.40p | 174.24p | 167.76p | 173.00p | 36557692 |
26/10/2018 | 170.00p | 170.31p | 166.46p | 168.06p | 38440576 |
25/10/2018 | 169.76p | 174.10p | 168.88p | 172.06p | 40987624 |
24/10/2018 | 169.00p | 171.88p | 164.12p | 170.70p | 65471932 |
23/10/2018 | 163.24p | 166.30p | 163.20p | 165.76p | 48535064 |
22/10/2018 | 164.86p | 166.10p | 164.28p | 165.32p | 49698420 |
19/10/2018 | 164.80p | 164.98p | 162.48p | 163.42p | 31692874 |
18/10/2018 | 165.22p | 166.18p | 164.12p | 165.00p | 41487896 |
17/10/2018 | 163.40p | 165.38p | 162.57p | 164.96p | 35658780 |
16/10/2018 | 163.40p | 164.00p | 161.24p | 162.84p | 35647828 |
15/10/2018 | 164.14p | 165.06p | 162.72p | 163.36p | 39407732 |
12/10/2018 | 167.70p | 170.67p | 164.94p | 165.00p | 57359568 |
11/10/2018 | 169.00p | 170.86p | 167.29p | 168.00p | 60553420 |
10/10/2018 | 168.00p | 173.44p | 167.50p | 171.64p | 95042576 |
09/10/2018 | 169.96p | 169.96p | 167.18p | 167.76p | 27931392 |
08/10/2018 | 172.48p | 172.56p | 168.56p | 169.00p | 26341168 |
05/10/2018 | 175.10p | 175.82p | 172.94p | 172.94p | 32275544 |
04/10/2018 | 172.10p | 176.48p | 171.66p | 174.30p | 41040664 |
03/10/2018 | 171.60p | 172.90p | 170.40p | 172.52p | 56098392 |
02/10/2018 | 171.40p | 171.56p | 169.40p | 170.28p | 44451820 |
01/10/2018 | 172.70p | 174.14p | 170.70p | 172.40p | 45648736 |
28/09/2018 | 175.00p | 175.18p | 170.88p | 171.78p | 49129216 |
27/09/2018 | 174.78p | 177.26p | 173.80p | 176.68p | 42865048 |
26/09/2018 | 175.18p | 176.20p | 173.86p | 175.60p | 31999902 |
25/09/2018 | 175.98p | 176.44p | 174.52p | 175.12p | 34552180 |
24/09/2018 | 175.80p | 177.62p | 175.52p | 175.98p | 24585472 |
21/09/2018 | 175.30p | 177.76p | 174.61p | 176.50p | 79027944 |
20/09/2018 | 174.10p | 175.24p | 173.42p | 174.26p | 46142580 |
19/09/2018 | 169.00p | 173.40p | 168.34p | 173.12p | 51932432 |
18/09/2018 | 170.80p | 171.22p | 169.10p | 169.46p | 34495448 |
17/09/2018 | 170.62p | 171.86p | 169.20p | 171.14p | 31297988 |
14/09/2018 | 172.00p | 172.56p | 171.00p | 171.08p | 25332068 |
13/09/2018 | 172.64p | 174.56p | 171.74p | 172.20p | 29754608 |
12/09/2018 | 174.50p | 174.75p | 171.74p | 172.22p | 42044432 |
*Close Price adjusted for both dividends and splits