Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 175.80p | 179.30p | 174.00p | 176.10p | 251537 |
03/07/2019 | 180.00p | 180.00p | 173.00p | 175.00p | 272761 |
02/07/2019 | 180.90p | 180.90p | 175.10p | 175.30p | 244085 |
01/07/2019 | 180.00p | 180.80p | 176.70p | 176.70p | 237290 |
28/06/2019 | 178.10p | 178.10p | 173.20p | 175.90p | 198958 |
27/06/2019 | 174.40p | 174.70p | 171.50p | 174.70p | 259333 |
26/06/2019 | 170.00p | 174.20p | 170.00p | 172.50p | 235817 |
25/06/2019 | 178.00p | 178.00p | 172.50p | 173.70p | 223987 |
24/06/2019 | 178.00p | 178.00p | 174.60p | 175.50p | 109516 |
21/06/2019 | 177.40p | 177.60p | 174.31p | 177.00p | 2487003 |
20/06/2019 | 176.50p | 176.50p | 173.04p | 175.10p | 499959 |
19/06/2019 | 176.00p | 178.80p | 174.60p | 175.00p | 998177 |
18/06/2019 | 177.10p | 177.50p | 175.00p | 176.60p | 912419 |
17/06/2019 | 175.10p | 178.90p | 175.10p | 178.00p | 686698 |
14/06/2019 | 180.00p | 182.20p | 174.26p | 175.50p | 846128 |
13/06/2019 | 187.10p | 188.40p | 177.70p | 178.50p | 1032600 |
12/06/2019 | 195.00p | 195.00p | 188.40p | 191.20p | 206618 |
11/06/2019 | 191.20p | 193.50p | 183.90p | 192.50p | 320205 |
10/06/2019 | 188.80p | 192.96p | 185.50p | 191.40p | 234017 |
07/06/2019 | 194.90p | 195.00p | 191.70p | 193.60p | 142036 |
06/06/2019 | 194.40p | 195.00p | 190.80p | 194.90p | 305878 |
05/06/2019 | 195.00p | 204.80p | 192.40p | 193.70p | 305404 |
04/06/2019 | 184.80p | 194.60p | 180.80p | 193.00p | 248395 |
03/06/2019 | 194.20p | 194.20p | 185.50p | 186.60p | 141686 |
31/05/2019 | 194.00p | 194.70p | 183.50p | 189.40p | 200197 |
30/05/2019 | 198.10p | 198.10p | 188.70p | 190.20p | 308193 |
29/05/2019 | 188.60p | 197.70p | 188.60p | 194.80p | 222391 |
28/05/2019 | 186.50p | 195.04p | 186.50p | 194.80p | 379700 |
24/05/2019 | 195.80p | 195.80p | 189.50p | 190.60p | 129931 |
23/05/2019 | 189.10p | 193.30p | 185.60p | 190.80p | 215485 |
22/05/2019 | 186.80p | 192.30p | 186.50p | 189.30p | 300033 |
21/05/2019 | 192.00p | 192.00p | 185.90p | 191.30p | 147026 |
20/05/2019 | 187.70p | 190.20p | 186.50p | 189.60p | 349196 |
17/05/2019 | 189.40p | 191.90p | 184.80p | 188.30p | 186810 |
16/05/2019 | 183.70p | 191.00p | 183.70p | 188.90p | 323373 |
15/05/2019 | 187.00p | 190.90p | 186.36p | 186.70p | 234888 |
14/05/2019 | 187.20p | 190.50p | 183.50p | 187.60p | 222096 |
13/05/2019 | 185.80p | 189.23p | 183.40p | 185.00p | 169981 |
10/05/2019 | 194.00p | 194.00p | 187.20p | 188.40p | 247707 |
09/05/2019 | 193.80p | 194.20p | 188.80p | 189.70p | 302225 |
08/05/2019 | 196.00p | 200.80p | 191.60p | 199.50p | 461196 |
07/05/2019 | 202.20p | 202.20p | 190.18p | 195.60p | 450768 |
03/05/2019 | 206.00p | 206.00p | 193.40p | 199.20p | 369008 |
02/05/2019 | 206.80p | 206.80p | 200.40p | 202.00p | 188104 |
01/05/2019 | 202.60p | 204.90p | 200.80p | 201.00p | 292249 |
30/04/2019 | 208.80p | 210.00p | 200.40p | 204.60p | 1156684 |
29/04/2019 | 208.80p | 208.80p | 201.67p | 204.00p | 326138 |
26/04/2019 | 210.00p | 210.00p | 205.47p | 206.80p | 230408 |
25/04/2019 | 209.00p | 209.00p | 202.80p | 206.60p | 2318776 |
24/04/2019 | 203.00p | 209.60p | 203.00p | 209.00p | 375125 |
23/04/2019 | 205.00p | 207.60p | 199.00p | 205.60p | 452915 |
18/04/2019 | 201.60p | 207.20p | 197.62p | 200.00p | 611185 |
17/04/2019 | 191.30p | 207.40p | 189.00p | 205.20p | 719500 |
16/04/2019 | 176.80p | 194.80p | 176.80p | 194.80p | 698436 |
15/04/2019 | 172.10p | 180.00p | 172.10p | 177.10p | 365224 |
12/04/2019 | 177.70p | 178.03p | 173.10p | 173.70p | 183334 |
11/04/2019 | 178.70p | 180.20p | 175.10p | 177.30p | 125727 |
10/04/2019 | 177.20p | 177.20p | 172.50p | 173.50p | 146673 |
09/04/2019 | 175.00p | 177.80p | 172.70p | 172.70p | 235150 |
08/04/2019 | 182.00p | 182.00p | 175.54p | 177.10p | 144472 |
05/04/2019 | 181.70p | 181.70p | 175.00p | 177.90p | 279162 |
04/04/2019 | 183.90p | 183.90p | 175.10p | 176.50p | 252886 |
03/04/2019 | 183.70p | 183.70p | 177.30p | 179.30p | 190708 |
02/04/2019 | 182.20p | 182.20p | 176.80p | 179.40p | 165702 |
01/04/2019 | 185.60p | 187.00p | 176.50p | 178.90p | 169625 |
29/03/2019 | 181.00p | 181.70p | 177.10p | 180.30p | 270541 |
28/03/2019 | 175.40p | 181.50p | 175.40p | 177.30p | 228603 |
27/03/2019 | 180.20p | 182.60p | 178.10p | 178.60p | 216723 |
26/03/2019 | 182.70p | 182.70p | 178.40p | 180.20p | 217589 |
25/03/2019 | 188.30p | 188.30p | 178.80p | 178.90p | 263631 |
22/03/2019 | 185.50p | 187.90p | 183.00p | 183.20p | 298064 |
21/03/2019 | 192.00p | 192.00p | 183.04p | 185.30p | 382268 |
20/03/2019 | 191.80p | 192.40p | 186.50p | 186.50p | 868474 |
19/03/2019 | 193.20p | 193.30p | 189.00p | 190.00p | 236281 |
18/03/2019 | 188.40p | 194.39p | 187.70p | 189.60p | 226160 |
15/03/2019 | 191.50p | 195.10p | 186.00p | 193.10p | 621379 |
14/03/2019 | 181.20p | 189.40p | 181.20p | 187.00p | 473137 |
13/03/2019 | 183.20p | 187.60p | 183.20p | 186.00p | 406446 |
12/03/2019 | 185.20p | 190.80p | 184.90p | 187.20p | 345687 |
11/03/2019 | 195.80p | 196.90p | 187.50p | 188.60p | 374693 |
08/03/2019 | 188.10p | 195.70p | 188.10p | 192.80p | 182434 |
07/03/2019 | 193.00p | 196.70p | 190.30p | 192.60p | 370407 |
06/03/2019 | 193.70p | 199.20p | 193.70p | 196.50p | 279293 |
05/03/2019 | 193.00p | 199.30p | 193.00p | 197.60p | 279357 |
04/03/2019 | 202.20p | 203.60p | 196.20p | 197.20p | 330795 |
01/03/2019 | 199.00p | 201.00p | 194.60p | 201.00p | 483868 |
28/02/2019 | 197.20p | 197.20p | 192.90p | 195.20p | 273868 |
27/02/2019 | 193.60p | 196.50p | 192.10p | 196.50p | 360952 |
26/02/2019 | 185.30p | 196.05p | 185.30p | 193.60p | 283481 |
25/02/2019 | 188.10p | 191.30p | 186.80p | 191.30p | 408170 |
22/02/2019 | 197.20p | 197.20p | 191.80p | 193.70p | 852234 |
21/02/2019 | 191.80p | 195.70p | 187.60p | 193.40p | 514436 |
20/02/2019 | 181.90p | 189.50p | 181.90p | 189.50p | 362486 |
19/02/2019 | 183.60p | 189.70p | 183.60p | 186.00p | 438653 |
18/02/2019 | 180.40p | 188.90p | 179.20p | 188.90p | 286964 |
15/02/2019 | 185.30p | 188.20p | 179.70p | 184.00p | 356667 |
14/02/2019 | 189.30p | 194.00p | 179.30p | 180.60p | 512855 |
13/02/2019 | 183.60p | 194.70p | 183.60p | 193.60p | 280281 |
12/02/2019 | 188.20p | 189.30p | 184.30p | 188.80p | 293571 |
11/02/2019 | 180.80p | 184.20p | 176.40p | 184.00p | 516218 |
08/02/2019 | 182.80p | 186.40p | 180.30p | 180.30p | 242701 |
07/02/2019 | 182.50p | 186.40p | 181.20p | 185.50p | 260873 |
06/02/2019 | 178.00p | 185.80p | 178.00p | 185.10p | 418480 |
05/02/2019 | 182.00p | 182.50p | 178.60p | 182.50p | 383849 |
04/02/2019 | 173.80p | 182.00p | 173.80p | 182.00p | 500544 |
01/02/2019 | 175.00p | 181.90p | 175.00p | 177.40p | 260462 |
31/01/2019 | 179.10p | 183.00p | 179.10p | 180.30p | 301214 |
30/01/2019 | 178.00p | 182.00p | 177.00p | 182.00p | 366846 |
29/01/2019 | 179.60p | 180.00p | 176.80p | 178.00p | 952737 |
28/01/2019 | 178.60p | 182.00p | 177.70p | 178.10p | 270154 |
25/01/2019 | 182.00p | 184.00p | 180.70p | 180.80p | 281637 |
24/01/2019 | 176.10p | 183.62p | 176.10p | 180.90p | 381939 |
23/01/2019 | 174.40p | 181.00p | 174.40p | 181.00p | 299518 |
22/01/2019 | 178.00p | 181.88p | 176.80p | 179.70p | 458959 |
21/01/2019 | 177.00p | 179.50p | 175.80p | 177.00p | 200762 |
18/01/2019 | 177.00p | 179.00p | 176.40p | 176.40p | 529318 |
17/01/2019 | 173.90p | 178.00p | 171.80p | 176.80p | 429725 |
16/01/2019 | 167.20p | 174.10p | 167.20p | 174.10p | 563540 |
15/01/2019 | 166.00p | 172.00p | 166.00p | 169.70p | 731582 |
14/01/2019 | 170.80p | 171.40p | 166.60p | 171.30p | 736055 |
11/01/2019 | 169.60p | 171.50p | 159.40p | 170.80p | 1614430 |
10/01/2019 | 164.30p | 182.80p | 159.60p | 168.00p | 2834290 |
09/01/2019 | 192.00p | 198.00p | 192.00p | 194.60p | 418433 |
08/01/2019 | 188.80p | 197.00p | 188.40p | 195.30p | 756273 |
07/01/2019 | 184.00p | 188.50p | 181.90p | 188.50p | 1126290 |
04/01/2019 | 182.00p | 185.00p | 178.82p | 184.00p | 682549 |
03/01/2019 | 176.90p | 183.50p | 176.90p | 182.90p | 421176 |
02/01/2019 | 173.40p | 184.30p | 173.40p | 181.40p | 438557 |
31/12/2018 | 177.40p | 178.40p | 173.40p | 173.40p | 140185 |
28/12/2018 | 172.80p | 174.60p | 168.50p | 173.50p | 414652 |
27/12/2018 | 167.40p | 171.60p | 167.40p | 170.00p | 292014 |
24/12/2018 | 171.00p | 172.90p | 168.80p | 170.50p | 139123 |
21/12/2018 | 164.70p | 171.20p | 164.70p | 171.20p | 1226079 |
20/12/2018 | 163.60p | 171.50p | 163.60p | 167.50p | 769058 |
19/12/2018 | 167.20p | 168.40p | 164.30p | 166.00p | 9908113 |
18/12/2018 | 162.80p | 168.30p | 161.08p | 167.00p | 829370 |
17/12/2018 | 173.60p | 173.60p | 160.00p | 162.60p | 591364 |
14/12/2018 | 171.80p | 174.40p | 170.20p | 172.30p | 321673 |
13/12/2018 | 178.60p | 183.50p | 174.80p | 174.90p | 214888 |
12/12/2018 | 167.00p | 183.30p | 167.00p | 182.50p | 460758 |
11/12/2018 | 178.00p | 178.00p | 170.30p | 171.70p | 336139 |
10/12/2018 | 180.00p | 183.90p | 172.10p | 174.00p | 431930 |
07/12/2018 | 180.00p | 183.80p | 179.90p | 181.00p | 388800 |
06/12/2018 | 179.70p | 186.90p | 179.70p | 181.30p | 332369 |
05/12/2018 | 186.90p | 187.96p | 181.79p | 184.90p | 352212 |
04/12/2018 | 186.00p | 191.20p | 184.80p | 189.70p | 171509 |
03/12/2018 | 195.80p | 195.80p | 189.00p | 191.40p | 304208 |
30/11/2018 | 195.20p | 195.20p | 189.10p | 192.00p | 258616 |
29/11/2018 | 191.20p | 195.30p | 189.70p | 190.80p | 231927 |
28/11/2018 | 196.40p | 197.00p | 192.20p | 194.20p | 348177 |
27/11/2018 | 195.80p | 196.30p | 193.88p | 194.40p | 184767 |
26/11/2018 | 197.00p | 200.00p | 195.59p | 196.80p | 457916 |
23/11/2018 | 195.20p | 197.00p | 192.40p | 194.00p | 171077 |
22/11/2018 | 194.00p | 198.10p | 193.20p | 196.70p | 328283 |
21/11/2018 | 188.00p | 195.00p | 188.00p | 195.00p | 216685 |
20/11/2018 | 188.10p | 192.60p | 187.50p | 191.00p | 167007 |
19/11/2018 | 187.80p | 194.90p | 187.80p | 192.70p | 207330 |
16/11/2018 | 195.00p | 195.00p | 189.20p | 190.80p | 388167 |
15/11/2018 | 194.80p | 197.90p | 189.70p | 191.90p | 722663 |
14/11/2018 | 195.00p | 195.00p | 190.30p | 194.10p | 506338 |
13/11/2018 | 184.50p | 194.00p | 184.40p | 190.00p | 345889 |
12/11/2018 | 193.20p | 193.50p | 186.50p | 188.50p | 520268 |
09/11/2018 | 191.30p | 191.82p | 186.90p | 190.20p | 986925 |
08/11/2018 | 187.30p | 189.32p | 182.70p | 188.00p | 466756 |
07/11/2018 | 189.70p | 192.20p | 186.20p | 191.90p | 445579 |
06/11/2018 | 188.20p | 191.40p | 183.40p | 185.40p | 439219 |
05/11/2018 | 192.60p | 195.90p | 188.97p | 190.30p | 270117 |
02/11/2018 | 190.00p | 196.90p | 187.70p | 194.10p | 641507 |
01/11/2018 | 182.90p | 189.00p | 181.70p | 189.00p | 1200041 |
31/10/2018 | 183.80p | 186.70p | 180.00p | 184.30p | 658746 |
30/10/2018 | 179.00p | 182.50p | 179.00p | 181.50p | 388772 |
29/10/2018 | 181.10p | 183.20p | 177.10p | 180.00p | 612654 |
26/10/2018 | 181.90p | 182.10p | 176.50p | 177.40p | 289525 |
25/10/2018 | 178.00p | 182.10p | 177.90p | 177.90p | 410347 |
24/10/2018 | 180.40p | 180.40p | 178.10p | 179.00p | 154259 |
23/10/2018 | 180.10p | 181.20p | 178.00p | 178.10p | 449347 |
22/10/2018 | 181.80p | 183.30p | 179.99p | 180.90p | 382647 |
19/10/2018 | 182.60p | 183.10p | 180.00p | 180.00p | 286485 |
18/10/2018 | 184.50p | 186.40p | 179.40p | 182.20p | 474592 |
17/10/2018 | 183.70p | 188.00p | 181.70p | 183.40p | 413837 |
16/10/2018 | 183.90p | 189.40p | 180.40p | 182.00p | 1101624 |
15/10/2018 | 187.00p | 188.80p | 181.70p | 185.80p | 715777 |
12/10/2018 | 190.20p | 197.50p | 188.60p | 188.60p | 405844 |
11/10/2018 | 187.80p | 193.30p | 186.43p | 190.70p | 1471363 |
10/10/2018 | 186.30p | 193.80p | 184.28p | 190.60p | 394630 |
09/10/2018 | 186.70p | 188.50p | 184.70p | 186.10p | 293225 |
08/10/2018 | 189.90p | 192.90p | 185.90p | 187.20p | 350094 |
05/10/2018 | 195.60p | 195.90p | 183.40p | 186.40p | 842965 |
04/10/2018 | 196.50p | 198.91p | 193.00p | 193.00p | 229634 |
03/10/2018 | 199.00p | 199.10p | 195.30p | 198.10p | 474545 |
02/10/2018 | 195.20p | 200.60p | 195.20p | 198.70p | 437577 |
01/10/2018 | 198.00p | 208.70p | 198.00p | 200.00p | 895945 |
28/09/2018 | 194.50p | 200.07p | 194.50p | 198.00p | 655967 |
27/09/2018 | 193.10p | 198.90p | 188.20p | 197.10p | 1146769 |
26/09/2018 | 179.30p | 195.50p | 176.50p | 193.20p | 1140723 |
25/09/2018 | 179.50p | 185.00p | 164.40p | 179.00p | 3969981 |
24/09/2018 | 193.50p | 193.80p | 183.50p | 186.20p | 892036 |
21/09/2018 | 192.40p | 193.49p | 190.10p | 192.90p | 1155073 |
20/09/2018 | 192.30p | 193.30p | 189.40p | 190.80p | 880678 |
19/09/2018 | 192.20p | 192.40p | 189.30p | 190.00p | 545641 |
*Close Price adjusted for both dividends and splits