Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2019 | 144.00p | 157.00p | 144.00p | 157.00p | 9668 |
27/06/2019 | 150.00p | 150.00p | 148.00p | 148.00p | 227 |
26/06/2019 | 146.00p | 150.00p | 145.00p | 150.00p | 20161 |
25/06/2019 | 146.00p | 147.50p | 144.00p | 146.00p | 18652 |
24/06/2019 | 150.00p | 150.00p | 143.00p | 150.00p | 10592 |
21/06/2019 | 148.00p | 148.00p | 146.00p | 146.00p | 11771 |
20/06/2019 | 150.00p | 150.00p | 148.00p | 150.00p | 95966 |
19/06/2019 | 150.00p | 152.00p | 147.00p | 147.00p | 14413 |
18/06/2019 | 149.00p | 150.00p | 148.00p | 148.50p | 76029 |
17/06/2019 | 148.00p | 158.00p | 147.50p | 158.00p | 11743 |
14/06/2019 | 148.00p | 150.00p | 148.00p | 148.50p | 56626 |
13/06/2019 | 149.00p | 150.00p | 148.00p | 150.00p | 37005 |
12/06/2019 | 150.00p | 150.00p | 149.00p | 149.00p | 6155 |
11/06/2019 | 147.00p | 152.00p | 147.00p | 148.50p | 10850 |
10/06/2019 | 145.67p | 149.94p | 145.67p | 148.00p | 3488 |
07/06/2019 | 146.33p | 148.84p | 145.00p | 145.00p | 9532 |
06/06/2019 | 145.00p | 150.60p | 145.00p | 149.50p | 619 |
05/06/2019 | 151.00p | 151.00p | 150.00p | 150.00p | 2302 |
04/06/2019 | 147.00p | 154.50p | 147.00p | 150.50p | 22722 |
03/06/2019 | 151.00p | 152.00p | 148.00p | 152.00p | 15978 |
31/05/2019 | 148.00p | 152.00p | 148.00p | 148.00p | 19671 |
30/05/2019 | 150.00p | 152.00p | 148.00p | 151.00p | 20499 |
29/05/2019 | 149.00p | 150.00p | 144.00p | 149.00p | 29842 |
28/05/2019 | 148.00p | 152.00p | 148.00p | 151.00p | 122135 |
24/05/2019 | 149.00p | 155.00p | 146.33p | 155.00p | 12216 |
23/05/2019 | 147.00p | 148.90p | 147.00p | 147.50p | 8877 |
22/05/2019 | 148.00p | 149.50p | 148.00p | 149.50p | 68500 |
21/05/2019 | 148.00p | 149.00p | 146.00p | 147.50p | 39370 |
20/05/2019 | 148.00p | 150.00p | 147.44p | 150.00p | 44550 |
17/05/2019 | 148.00p | 150.50p | 148.00p | 150.00p | 6206 |
16/05/2019 | 148.00p | 150.00p | 148.00p | 150.00p | 53430 |
15/05/2019 | 148.00p | 151.00p | 148.00p | 151.00p | 2913 |
14/05/2019 | 148.00p | 151.00p | 148.00p | 151.00p | 179492 |
13/05/2019 | 148.00p | 157.00p | 148.00p | 151.00p | 12842 |
10/05/2019 | 149.00p | 149.18p | 148.00p | 148.00p | 3624 |
09/05/2019 | 150.00p | 151.00p | 149.00p | 151.00p | 13783 |
08/05/2019 | 149.00p | 151.00p | 148.09p | 151.00p | 18487 |
07/05/2019 | 150.00p | 153.00p | 147.07p | 153.00p | 41438 |
03/05/2019 | 151.50p | 151.50p | 150.50p | 150.50p | 4080 |
02/05/2019 | 150.00p | 154.00p | 147.00p | 152.00p | 190811 |
01/05/2019 | 142.00p | 148.50p | 142.00p | 147.50p | 20459 |
30/04/2019 | 148.00p | 148.00p | 143.00p | 147.00p | 10845 |
29/04/2019 | 147.00p | 148.50p | 146.00p | 147.50p | 5353 |
26/04/2019 | 151.00p | 151.00p | 148.00p | 148.00p | 20761 |
25/04/2019 | 147.00p | 149.00p | 145.00p | 149.00p | 26149 |
24/04/2019 | 148.00p | 151.00p | 145.00p | 150.00p | 140683 |
23/04/2019 | 149.00p | 151.10p | 147.50p | 147.50p | 32597 |
18/04/2019 | 148.00p | 150.13p | 146.00p | 146.00p | 38626 |
17/04/2019 | 150.00p | 150.00p | 145.00p | 146.50p | 65858 |
16/04/2019 | 144.00p | 153.00p | 143.55p | 151.00p | 58612 |
15/04/2019 | 148.00p | 154.53p | 142.50p | 142.50p | 99832 |
12/04/2019 | 160.00p | 160.00p | 155.10p | 156.00p | 3946 |
11/04/2019 | 160.00p | 160.00p | 155.50p | 155.50p | 8638 |
10/04/2019 | 154.50p | 158.00p | 154.50p | 154.50p | 12028 |
09/04/2019 | 157.00p | 159.00p | 153.50p | 153.50p | 42105 |
08/04/2019 | 154.00p | 159.00p | 150.00p | 155.50p | 36705 |
05/04/2019 | 145.00p | 156.72p | 144.00p | 152.00p | 118476 |
04/04/2019 | 141.00p | 143.00p | 139.75p | 141.00p | 81107 |
03/04/2019 | 138.00p | 141.85p | 136.60p | 141.00p | 63767 |
02/04/2019 | 137.00p | 141.90p | 134.00p | 138.00p | 109088 |
01/04/2019 | 132.00p | 136.90p | 130.75p | 135.50p | 88900 |
29/03/2019 | 130.50p | 133.50p | 128.00p | 130.00p | 52085 |
28/03/2019 | 134.00p | 136.50p | 128.00p | 132.00p | 111548 |
27/03/2019 | 135.50p | 140.75p | 135.50p | 140.75p | 11331 |
26/03/2019 | 134.00p | 144.00p | 130.26p | 136.00p | 54046 |
25/03/2019 | 145.50p | 145.50p | 138.21p | 140.50p | 19564 |
22/03/2019 | 138.00p | 143.00p | 130.50p | 143.00p | 133344 |
21/03/2019 | 147.00p | 147.06p | 132.21p | 143.00p | 88859 |
20/03/2019 | 155.50p | 155.50p | 133.00p | 150.00p | 70296 |
19/03/2019 | 153.50p | 157.50p | 152.00p | 155.00p | 46180 |
18/03/2019 | 156.00p | 159.00p | 149.75p | 156.50p | 33305 |
15/03/2019 | 157.50p | 161.50p | 157.50p | 157.50p | 51414 |
14/03/2019 | 158.00p | 160.00p | 157.00p | 157.50p | 36071 |
13/03/2019 | 160.33p | 161.00p | 159.25p | 159.25p | 15320 |
12/03/2019 | 163.00p | 166.50p | 160.00p | 160.00p | 86056 |
11/03/2019 | 162.00p | 166.50p | 161.50p | 164.50p | 40424 |
08/03/2019 | 161.00p | 163.75p | 161.00p | 163.75p | 215 |
07/03/2019 | 168.00p | 166.75p | 165.25p | 165.25p | 0 |
06/03/2019 | 168.00p | 173.00p | 166.75p | 166.75p | 17644 |
05/03/2019 | 168.00p | 168.00p | 163.13p | 168.00p | 29213 |
04/03/2019 | 167.50p | 169.50p | 162.50p | 167.50p | 28343 |
01/03/2019 | 170.00p | 170.00p | 166.00p | 168.00p | 9380 |
28/02/2019 | 171.00p | 174.49p | 166.00p | 167.00p | 55415 |
27/02/2019 | 170.00p | 172.00p | 168.00p | 170.00p | 10115 |
26/02/2019 | 173.49p | 173.49p | 169.49p | 173.00p | 6372 |
25/02/2019 | 175.50p | 177.50p | 169.46p | 172.00p | 46558 |
22/02/2019 | 174.00p | 179.85p | 167.00p | 172.00p | 43759 |
21/02/2019 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
20/02/2019 | 167.00p | 167.00p | 166.00p | 167.00p | 11000 |
19/02/2019 | 169.50p | 170.00p | 168.00p | 168.75p | 26523 |
18/02/2019 | 165.00p | 170.00p | 161.70p | 169.25p | 39481 |
15/02/2019 | 167.00p | 167.00p | 162.30p | 162.75p | 1886 |
14/02/2019 | 167.00p | 167.00p | 161.25p | 161.25p | 3589 |
13/02/2019 | 164.50p | 168.08p | 158.50p | 158.50p | 6621 |
12/02/2019 | 170.00p | 171.53p | 167.00p | 167.00p | 32413 |
11/02/2019 | 160.50p | 173.50p | 160.50p | 171.75p | 69087 |
08/02/2019 | 168.00p | 168.00p | 158.53p | 168.00p | 13484 |
07/02/2019 | 160.50p | 170.00p | 160.50p | 165.25p | 3031 |
06/02/2019 | 162.50p | 169.77p | 162.40p | 162.50p | 9254 |
05/02/2019 | 167.50p | 169.45p | 162.90p | 165.75p | 14166 |
04/02/2019 | 172.00p | 174.00p | 163.45p | 169.00p | 17629 |
01/02/2019 | 170.00p | 170.20p | 162.50p | 167.50p | 55036 |
31/01/2019 | 170.00p | 170.00p | 165.25p | 165.25p | 11802 |
30/01/2019 | 172.00p | 172.00p | 165.25p | 165.25p | 5053 |
29/01/2019 | 166.00p | 170.00p | 165.26p | 168.75p | 17506 |
28/01/2019 | 165.50p | 171.05p | 165.25p | 165.25p | 11867 |
25/01/2019 | 170.00p | 170.00p | 162.00p | 165.00p | 9930 |
24/01/2019 | 168.00p | 168.00p | 163.00p | 163.00p | 5596 |
23/01/2019 | 165.00p | 167.00p | 163.25p | 163.25p | 37844 |
22/01/2019 | 163.00p | 166.55p | 161.35p | 166.25p | 36308 |
21/01/2019 | 159.00p | 162.50p | 156.30p | 162.50p | 19982 |
18/01/2019 | 162.00p | 164.40p | 159.60p | 160.25p | 5867 |
17/01/2019 | 158.50p | 161.90p | 157.30p | 160.25p | 18980 |
16/01/2019 | 160.00p | 162.00p | 153.30p | 158.25p | 31743 |
15/01/2019 | 157.00p | 160.00p | 155.00p | 157.00p | 52685 |
14/01/2019 | 154.50p | 159.73p | 150.00p | 150.00p | 15688 |
11/01/2019 | 156.50p | 159.50p | 154.00p | 157.75p | 42493 |
10/01/2019 | 152.50p | 156.80p | 152.50p | 154.25p | 18399 |
09/01/2019 | 152.00p | 154.72p | 152.00p | 153.50p | 30685 |
08/01/2019 | 159.50p | 159.50p | 147.00p | 150.00p | 95153 |
07/01/2019 | 164.00p | 164.00p | 155.00p | 159.75p | 21277 |
04/01/2019 | 163.50p | 164.90p | 157.50p | 160.00p | 33741 |
03/01/2019 | 159.50p | 163.42p | 155.00p | 156.25p | 42521 |
02/01/2019 | 154.50p | 157.50p | 153.40p | 157.50p | 14579 |
31/12/2018 | 147.00p | 150.75p | 147.00p | 150.75p | 0 |
28/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 721 |
27/12/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 9 |
24/12/2018 | 150.00p | 155.00p | 150.00p | 150.75p | 24000 |
21/12/2018 | 146.00p | 147.63p | 146.00p | 146.00p | 4826 |
20/12/2018 | 157.00p | 157.00p | 150.75p | 150.75p | 198 |
19/12/2018 | 146.88p | 152.25p | 146.88p | 152.25p | 1500 |
18/12/2018 | 151.50p | 151.50p | 146.03p | 148.50p | 1422 |
17/12/2018 | 150.00p | 153.00p | 144.00p | 144.00p | 12525 |
14/12/2018 | 147.00p | 151.35p | 147.00p | 147.00p | 25255 |
13/12/2018 | 147.50p | 152.00p | 145.95p | 147.00p | 22774 |
12/12/2018 | 153.50p | 153.50p | 142.00p | 142.00p | 90644 |
11/12/2018 | 150.00p | 152.50p | 150.00p | 152.50p | 2559 |
10/12/2018 | 151.50p | 151.75p | 148.00p | 151.75p | 9045 |
07/12/2018 | 151.00p | 157.00p | 151.00p | 154.00p | 37616 |
06/12/2018 | 150.50p | 154.00p | 150.05p | 154.00p | 4484 |
05/12/2018 | 152.00p | 155.00p | 135.00p | 154.00p | 42563 |
04/12/2018 | 159.45p | 159.45p | 155.70p | 155.75p | 5227 |
03/12/2018 | 155.50p | 159.75p | 154.55p | 159.75p | 9690 |
30/11/2018 | 157.00p | 159.48p | 156.96p | 157.75p | 4764 |
29/11/2018 | 152.50p | 159.91p | 152.50p | 153.00p | 12151 |
28/11/2018 | 160.00p | 160.00p | 155.00p | 158.25p | 33000 |
27/11/2018 | 162.00p | 162.00p | 157.75p | 157.75p | 9932 |
26/11/2018 | 155.38p | 162.00p | 155.38p | 159.25p | 5111 |
23/11/2018 | 159.70p | 162.00p | 158.25p | 158.25p | 7083 |
22/11/2018 | 160.00p | 163.58p | 155.00p | 156.25p | 38466 |
21/11/2018 | 160.70p | 163.00p | 159.75p | 159.75p | 7621 |
20/11/2018 | 160.00p | 160.83p | 159.25p | 159.25p | 6978 |
19/11/2018 | 159.90p | 159.90p | 158.75p | 158.75p | 15327 |
16/11/2018 | 155.50p | 160.85p | 154.88p | 158.75p | 6866 |
15/11/2018 | 158.00p | 161.80p | 152.00p | 157.75p | 52101 |
14/11/2018 | 161.50p | 165.00p | 158.00p | 158.00p | 10344 |
13/11/2018 | 163.00p | 164.50p | 155.98p | 164.50p | 53221 |
12/11/2018 | 160.00p | 173.14p | 158.00p | 168.00p | 153589 |
09/11/2018 | 150.00p | 159.50p | 150.00p | 156.00p | 20557 |
08/11/2018 | 149.50p | 151.50p | 147.00p | 148.25p | 24023 |
07/11/2018 | 145.00p | 152.00p | 145.00p | 145.00p | 1644 |
06/11/2018 | 145.00p | 152.79p | 145.00p | 145.00p | 16890 |
05/11/2018 | 150.50p | 157.50p | 146.00p | 148.50p | 7463 |
02/11/2018 | 155.50p | 155.50p | 145.68p | 150.00p | 19866 |
01/11/2018 | 150.00p | 154.50p | 147.50p | 149.50p | 17500 |
31/10/2018 | 150.00p | 150.90p | 147.00p | 150.00p | 6244 |
30/10/2018 | 150.90p | 151.25p | 150.90p | 151.25p | 3000 |
29/10/2018 | 147.50p | 149.00p | 145.26p | 147.00p | 19872 |
26/10/2018 | 147.50p | 150.65p | 147.00p | 147.00p | 10474 |
25/10/2018 | 148.50p | 152.25p | 147.50p | 152.25p | 17448 |
24/10/2018 | 150.00p | 157.50p | 150.00p | 151.50p | 7000 |
23/10/2018 | 150.00p | 154.00p | 150.00p | 154.00p | 3819 |
22/10/2018 | 150.50p | 153.75p | 150.00p | 153.75p | 12304 |
19/10/2018 | 148.50p | 153.00p | 148.50p | 153.00p | 2 |
18/10/2018 | 153.63p | 153.63p | 148.97p | 150.50p | 18769 |
17/10/2018 | 154.85p | 154.85p | 150.00p | 150.00p | 85 |
16/10/2018 | 156.50p | 156.50p | 149.00p | 156.00p | 15680 |
15/10/2018 | 152.50p | 157.00p | 150.88p | 157.00p | 18236 |
12/10/2018 | 152.00p | 154.00p | 145.18p | 154.00p | 10155 |
11/10/2018 | 141.00p | 152.00p | 141.00p | 141.00p | 14504 |
10/10/2018 | 155.00p | 155.00p | 149.85p | 155.00p | 20814 |
09/10/2018 | 152.00p | 156.50p | 148.50p | 148.50p | 17263 |
08/10/2018 | 154.50p | 154.50p | 150.35p | 151.25p | 2840 |
05/10/2018 | 152.00p | 153.53p | 151.00p | 153.50p | 70827 |
04/10/2018 | 150.00p | 150.00p | 149.48p | 150.00p | 2764 |
03/10/2018 | 149.01p | 149.15p | 147.50p | 147.50p | 11622 |
02/10/2018 | 146.00p | 150.00p | 146.00p | 146.00p | 2710 |
01/10/2018 | 150.40p | 150.40p | 147.75p | 147.75p | 2206 |
28/09/2018 | 152.00p | 155.00p | 148.22p | 153.50p | 12269 |
27/09/2018 | 146.00p | 151.44p | 146.00p | 148.75p | 7228 |
26/09/2018 | 152.80p | 152.80p | 148.50p | 148.50p | 6330 |
25/09/2018 | 151.50p | 154.40p | 150.50p | 151.75p | 4048 |
24/09/2018 | 152.00p | 156.50p | 151.50p | 154.00p | 10927 |
21/09/2018 | 150.00p | 159.00p | 148.00p | 152.00p | 36170 |
20/09/2018 | 147.50p | 150.00p | 145.19p | 149.00p | 9482 |
19/09/2018 | 147.87p | 147.87p | 144.55p | 145.00p | 4785 |
18/09/2018 | 143.97p | 147.87p | 143.97p | 146.00p | 3976 |
17/09/2018 | 149.00p | 151.96p | 142.00p | 142.00p | 6727 |
14/09/2018 | 149.00p | 149.00p | 144.75p | 144.75p | 15379 |
13/09/2018 | 145.00p | 150.00p | 143.11p | 143.75p | 2115 |
*Close Price adjusted for both dividends and splits