Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2019 | 102.10p | 105.10p | 101.25p | 104.50p | 5409213 |
18/06/2019 | 99.32p | 102.35p | 98.76p | 102.00p | 3190025 |
17/06/2019 | 101.45p | 101.78p | 98.66p | 99.90p | 3891131 |
14/06/2019 | 100.55p | 103.10p | 100.35p | 100.50p | 4981608 |
13/06/2019 | 102.50p | 103.40p | 101.10p | 101.45p | 3694095 |
12/06/2019 | 104.30p | 104.80p | 101.75p | 103.05p | 3312755 |
11/06/2019 | 108.30p | 108.30p | 105.05p | 105.15p | 4035387 |
10/06/2019 | 107.85p | 109.55p | 106.60p | 107.85p | 2568732 |
07/06/2019 | 106.20p | 106.75p | 105.69p | 106.55p | 3339165 |
06/06/2019 | 107.10p | 108.10p | 105.28p | 107.00p | 2903629 |
05/06/2019 | 107.40p | 110.50p | 107.40p | 107.75p | 4587491 |
04/06/2019 | 104.75p | 109.00p | 104.75p | 108.75p | 2589062 |
03/06/2019 | 112.05p | 112.05p | 105.95p | 106.85p | 3957973 |
31/05/2019 | 108.25p | 112.15p | 106.95p | 112.15p | 5582550 |
30/05/2019 | 109.15p | 110.25p | 107.55p | 110.25p | 4236418 |
29/05/2019 | 106.45p | 110.00p | 105.30p | 109.45p | 5852953 |
28/05/2019 | 103.95p | 108.25p | 103.95p | 108.05p | 4380648 |
24/05/2019 | 106.80p | 107.95p | 105.20p | 106.05p | 2873356 |
23/05/2019 | 106.00p | 106.45p | 104.20p | 106.00p | 3866216 |
22/05/2019 | 109.35p | 110.08p | 106.60p | 107.50p | 4415260 |
21/05/2019 | 111.75p | 112.54p | 108.75p | 110.60p | 3553756 |
20/05/2019 | 113.25p | 113.45p | 110.10p | 110.10p | 2500674 |
17/05/2019 | 114.40p | 115.05p | 112.77p | 113.55p | 1948614 |
16/05/2019 | 115.10p | 115.55p | 113.05p | 115.30p | 2312157 |
15/05/2019 | 116.15p | 117.90p | 114.40p | 115.00p | 4179588 |
14/05/2019 | 115.20p | 117.85p | 115.20p | 116.85p | 4769966 |
13/05/2019 | 118.70p | 118.70p | 114.10p | 115.55p | 2825796 |
10/05/2019 | 119.85p | 119.85p | 118.45p | 118.70p | 2364812 |
09/05/2019 | 123.20p | 124.20p | 118.65p | 118.65p | 2219255 |
08/05/2019 | 122.60p | 124.00p | 121.10p | 122.95p | 2343478 |
07/05/2019 | 124.70p | 125.30p | 121.65p | 122.70p | 2782741 |
03/05/2019 | 125.80p | 125.94p | 123.65p | 124.00p | 2984018 |
02/05/2019 | 126.95p | 127.51p | 124.65p | 124.85p | 2755478 |
01/05/2019 | 127.00p | 129.25p | 126.05p | 126.20p | 1399112 |
30/04/2019 | 129.05p | 129.05p | 125.60p | 127.45p | 3676528 |
29/04/2019 | 128.50p | 130.61p | 126.90p | 128.60p | 2719587 |
26/04/2019 | 124.95p | 128.75p | 124.05p | 128.75p | 3159455 |
25/04/2019 | 129.45p | 129.45p | 126.20p | 127.25p | 2352066 |
24/04/2019 | 126.55p | 129.40p | 126.11p | 129.40p | 3451184 |
23/04/2019 | 126.80p | 127.95p | 124.10p | 127.55p | 3740043 |
18/04/2019 | 126.05p | 126.05p | 124.00p | 125.10p | 2411111 |
17/04/2019 | 129.40p | 129.80p | 126.20p | 126.60p | 4016738 |
16/04/2019 | 126.15p | 129.45p | 126.15p | 129.45p | 3888378 |
15/04/2019 | 125.00p | 127.05p | 124.80p | 126.40p | 2089170 |
12/04/2019 | 125.25p | 126.70p | 123.85p | 125.55p | 3749360 |
11/04/2019 | 123.05p | 125.60p | 122.55p | 125.25p | 4113771 |
10/04/2019 | 121.75p | 123.15p | 120.65p | 121.85p | 1776645 |
09/04/2019 | 122.05p | 124.70p | 121.25p | 122.40p | 2897912 |
08/04/2019 | 122.95p | 123.00p | 120.65p | 122.40p | 3765466 |
05/04/2019 | 123.25p | 123.85p | 121.10p | 122.55p | 2355429 |
04/04/2019 | 123.75p | 124.54p | 121.60p | 124.15p | 2671157 |
03/04/2019 | 122.70p | 125.05p | 122.05p | 124.35p | 4471810 |
02/04/2019 | 125.65p | 125.90p | 121.05p | 121.85p | 3010490 |
01/04/2019 | 124.70p | 126.50p | 122.65p | 125.55p | 3330741 |
29/03/2019 | 124.60p | 126.15p | 120.80p | 124.00p | 3124716 |
28/03/2019 | 123.55p | 124.55p | 121.40p | 123.25p | 2620371 |
27/03/2019 | 125.00p | 125.60p | 123.05p | 124.55p | 2842162 |
26/03/2019 | 123.15p | 124.15p | 120.05p | 123.40p | 3822865 |
25/03/2019 | 123.00p | 124.20p | 120.15p | 122.00p | 2890031 |
22/03/2019 | 125.40p | 125.60p | 122.35p | 123.35p | 3584465 |
21/03/2019 | 125.75p | 126.80p | 122.50p | 124.55p | 4505677 |
20/03/2019 | 126.00p | 128.93p | 126.00p | 127.00p | 8889312 |
19/03/2019 | 124.65p | 126.25p | 123.40p | 126.20p | 4260678 |
18/03/2019 | 122.90p | 127.05p | 122.90p | 124.00p | 7300838 |
15/03/2019 | 119.45p | 124.15p | 117.50p | 124.15p | 19400422 |
14/03/2019 | 119.35p | 127.60p | 114.60p | 119.00p | 11772655 |
13/03/2019 | 117.00p | 120.40p | 115.45p | 119.75p | 9225352 |
12/03/2019 | 119.00p | 121.60p | 117.75p | 121.40p | 9189539 |
11/03/2019 | 117.95p | 119.10p | 115.10p | 118.00p | 4748935 |
08/03/2019 | 117.55p | 118.55p | 115.00p | 117.35p | 3302510 |
07/03/2019 | 121.15p | 121.15p | 117.35p | 118.00p | 2652704 |
06/03/2019 | 123.80p | 125.00p | 119.30p | 120.80p | 4299630 |
05/03/2019 | 125.30p | 126.05p | 123.20p | 124.55p | 3489590 |
04/03/2019 | 127.00p | 127.65p | 123.75p | 124.05p | 6126514 |
01/03/2019 | 124.70p | 128.15p | 124.05p | 126.00p | 7443193 |
28/02/2019 | 123.00p | 124.75p | 120.84p | 124.00p | 13697908 |
27/02/2019 | 118.45p | 124.95p | 116.40p | 122.00p | 7827806 |
26/02/2019 | 114.90p | 118.85p | 114.25p | 117.70p | 4996070 |
25/02/2019 | 116.70p | 116.70p | 114.20p | 115.35p | 3123055 |
22/02/2019 | 117.00p | 117.85p | 115.20p | 115.20p | 3558456 |
21/02/2019 | 117.20p | 117.35p | 115.90p | 116.55p | 3684747 |
20/02/2019 | 116.60p | 118.35p | 115.60p | 116.45p | 3471906 |
19/02/2019 | 116.70p | 117.62p | 114.40p | 117.00p | 3291889 |
18/02/2019 | 114.60p | 117.70p | 114.60p | 116.65p | 2646215 |
15/02/2019 | 119.75p | 122.50p | 116.75p | 117.00p | 5160345 |
14/02/2019 | 117.20p | 118.50p | 113.55p | 115.10p | 3305021 |
13/02/2019 | 114.75p | 119.60p | 114.75p | 118.40p | 4422190 |
12/02/2019 | 116.30p | 117.55p | 114.65p | 116.00p | 2826954 |
11/02/2019 | 113.45p | 115.15p | 111.70p | 115.00p | 2063411 |
08/02/2019 | 112.00p | 116.60p | 111.05p | 112.00p | 3826019 |
07/02/2019 | 117.10p | 117.70p | 112.27p | 112.35p | 4127025 |
06/02/2019 | 114.90p | 118.93p | 114.43p | 118.75p | 4183769 |
05/02/2019 | 117.00p | 118.16p | 114.70p | 116.00p | 3679701 |
04/02/2019 | 116.95p | 117.55p | 114.95p | 116.85p | 2747349 |
01/02/2019 | 116.10p | 117.45p | 113.60p | 116.85p | 3958509 |
31/01/2019 | 114.00p | 117.10p | 113.65p | 116.10p | 5700247 |
30/01/2019 | 112.60p | 115.65p | 112.00p | 114.80p | 2605581 |
29/01/2019 | 111.90p | 115.75p | 110.70p | 113.40p | 4680943 |
28/01/2019 | 116.60p | 118.68p | 111.90p | 112.45p | 3127962 |
25/01/2019 | 117.95p | 118.55p | 116.25p | 116.65p | 2667633 |
24/01/2019 | 115.00p | 121.65p | 113.85p | 116.55p | 5842562 |
23/01/2019 | 114.60p | 117.70p | 112.90p | 115.00p | 3801656 |
22/01/2019 | 117.75p | 118.75p | 115.05p | 116.45p | 10542481 |
21/01/2019 | 117.55p | 120.45p | 116.50p | 118.95p | 2560828 |
18/01/2019 | 119.60p | 122.40p | 116.45p | 117.50p | 3815867 |
17/01/2019 | 118.40p | 120.35p | 113.75p | 119.60p | 3631331 |
16/01/2019 | 113.15p | 121.05p | 113.15p | 118.60p | 5145361 |
15/01/2019 | 116.25p | 120.15p | 112.00p | 112.40p | 5605075 |
14/01/2019 | 119.30p | 121.05p | 117.40p | 119.70p | 2547189 |
11/01/2019 | 121.95p | 123.10p | 119.90p | 120.90p | 3290890 |
10/01/2019 | 119.25p | 124.80p | 118.72p | 121.70p | 3437047 |
09/01/2019 | 120.15p | 121.35p | 115.15p | 120.40p | 4123667 |
08/01/2019 | 115.85p | 120.17p | 115.66p | 118.30p | 4294338 |
07/01/2019 | 114.90p | 117.70p | 114.00p | 116.30p | 3053142 |
04/01/2019 | 108.80p | 114.65p | 106.45p | 114.15p | 4820391 |
03/01/2019 | 113.75p | 115.85p | 107.35p | 108.45p | 3877687 |
02/01/2019 | 110.05p | 115.00p | 106.75p | 114.20p | 4619816 |
31/12/2018 | 110.70p | 113.40p | 108.80p | 112.25p | 1099438 |
28/12/2018 | 104.75p | 109.35p | 101.95p | 109.35p | 4344853 |
27/12/2018 | 109.65p | 109.65p | 101.70p | 102.25p | 3107299 |
24/12/2018 | 107.50p | 108.35p | 104.70p | 106.80p | 712072 |
21/12/2018 | 109.70p | 111.00p | 107.15p | 107.50p | 5999297 |
20/12/2018 | 106.45p | 111.80p | 103.75p | 109.35p | 4153927 |
19/12/2018 | 105.00p | 110.60p | 103.05p | 108.70p | 3631335 |
18/12/2018 | 105.55p | 107.10p | 103.80p | 104.20p | 4732392 |
17/12/2018 | 108.00p | 110.65p | 105.60p | 106.60p | 3632788 |
14/12/2018 | 111.00p | 112.61p | 107.45p | 108.45p | 3255458 |
13/12/2018 | 117.80p | 118.35p | 112.50p | 114.50p | 26153340 |
12/12/2018 | 109.95p | 116.35p | 109.05p | 116.05p | 4868954 |
11/12/2018 | 106.40p | 111.95p | 106.00p | 109.20p | 5141226 |
10/12/2018 | 105.35p | 107.40p | 103.60p | 106.00p | 5881797 |
07/12/2018 | 106.45p | 110.30p | 106.15p | 106.45p | 4625173 |
06/12/2018 | 107.85p | 107.85p | 104.15p | 106.40p | 6764627 |
05/12/2018 | 103.55p | 110.65p | 100.75p | 109.55p | 11888217 |
04/12/2018 | 110.80p | 111.15p | 102.45p | 105.00p | 6074367 |
03/12/2018 | 107.90p | 110.85p | 103.00p | 109.75p | 6365036 |
30/11/2018 | 110.10p | 111.35p | 103.30p | 103.30p | 7366722 |
29/11/2018 | 109.50p | 111.40p | 107.25p | 109.30p | 2711320 |
28/11/2018 | 109.80p | 110.20p | 107.65p | 109.80p | 3047233 |
27/11/2018 | 111.05p | 111.10p | 107.70p | 109.20p | 1641763 |
26/11/2018 | 110.50p | 114.30p | 109.40p | 110.90p | 2858564 |
23/11/2018 | 110.00p | 112.30p | 106.35p | 108.50p | 3294501 |
22/11/2018 | 109.95p | 110.95p | 107.32p | 110.15p | 3191653 |
21/11/2018 | 108.65p | 110.00p | 105.05p | 109.60p | 5153987 |
20/11/2018 | 105.30p | 108.00p | 100.67p | 107.20p | 5487194 |
19/11/2018 | 107.55p | 110.10p | 104.95p | 104.95p | 29087958 |
16/11/2018 | 110.40p | 115.30p | 106.45p | 107.00p | 10419258 |
15/11/2018 | 121.50p | 122.10p | 106.05p | 107.40p | 20675294 |
14/11/2018 | 126.70p | 130.00p | 121.10p | 125.75p | 6043926 |
13/11/2018 | 125.00p | 128.25p | 123.60p | 126.20p | 4208752 |
12/11/2018 | 126.95p | 127.85p | 121.20p | 123.65p | 4001895 |
09/11/2018 | 129.90p | 130.29p | 126.10p | 126.35p | 2688964 |
08/11/2018 | 129.35p | 132.50p | 127.20p | 130.65p | 3767701 |
07/11/2018 | 129.55p | 134.60p | 127.80p | 129.65p | 4620041 |
06/11/2018 | 128.20p | 128.47p | 123.65p | 126.35p | 3819088 |
05/11/2018 | 124.20p | 128.20p | 124.20p | 127.05p | 2903555 |
02/11/2018 | 129.45p | 131.55p | 125.00p | 127.05p | 5335545 |
01/11/2018 | 128.80p | 133.60p | 127.50p | 129.10p | 5544943 |
31/10/2018 | 126.05p | 130.60p | 125.55p | 128.65p | 12150794 |
30/10/2018 | 125.35p | 128.10p | 123.95p | 124.75p | 4111036 |
29/10/2018 | 121.15p | 127.65p | 119.58p | 126.50p | 4747141 |
26/10/2018 | 121.25p | 122.75p | 118.05p | 120.25p | 4225240 |
25/10/2018 | 119.40p | 122.10p | 118.05p | 122.00p | 3778331 |
24/10/2018 | 117.60p | 124.15p | 115.45p | 121.10p | 2808507 |
23/10/2018 | 119.30p | 120.15p | 117.15p | 118.25p | 4883528 |
22/10/2018 | 120.60p | 121.65p | 118.70p | 120.10p | 2607534 |
19/10/2018 | 123.70p | 124.13p | 119.65p | 120.10p | 4621207 |
18/10/2018 | 132.55p | 132.55p | 123.60p | 123.75p | 5096771 |
17/10/2018 | 130.95p | 133.10p | 128.90p | 131.75p | 5102595 |
16/10/2018 | 123.00p | 131.10p | 121.55p | 129.85p | 5819548 |
15/10/2018 | 122.25p | 124.95p | 119.60p | 122.45p | 4969938 |
12/10/2018 | 125.30p | 128.70p | 123.15p | 124.30p | 5645984 |
11/10/2018 | 123.00p | 125.97p | 118.20p | 124.30p | 7800245 |
10/10/2018 | 128.00p | 128.25p | 123.70p | 125.65p | 6490416 |
09/10/2018 | 133.60p | 133.95p | 126.55p | 127.25p | 6512205 |
08/10/2018 | 135.05p | 135.85p | 132.10p | 133.60p | 5238517 |
05/10/2018 | 135.95p | 136.25p | 132.25p | 134.15p | 5245795 |
04/10/2018 | 136.00p | 138.45p | 133.65p | 134.65p | 7231394 |
03/10/2018 | 135.85p | 136.95p | 134.70p | 136.75p | 4392985 |
02/10/2018 | 139.30p | 140.08p | 134.45p | 135.55p | 6115027 |
01/10/2018 | 143.45p | 143.45p | 138.55p | 138.90p | 7145841 |
28/09/2018 | 143.95p | 143.95p | 140.95p | 142.90p | 5851161 |
27/09/2018 | 142.00p | 143.10p | 140.80p | 142.00p | 3648511 |
26/09/2018 | 140.00p | 142.35p | 136.95p | 142.35p | 3744248 |
25/09/2018 | 141.50p | 142.80p | 136.35p | 139.45p | 5642023 |
24/09/2018 | 146.90p | 147.25p | 140.40p | 140.65p | 6240127 |
21/09/2018 | 144.35p | 147.70p | 144.20p | 146.75p | 9614112 |
20/09/2018 | 147.00p | 147.00p | 140.95p | 144.00p | 7770298 |
19/09/2018 | 146.80p | 148.60p | 144.61p | 146.25p | 3852286 |
18/09/2018 | 145.90p | 148.95p | 144.50p | 145.85p | 4346212 |
17/09/2018 | 143.75p | 145.80p | 143.55p | 145.00p | 3422308 |
14/09/2018 | 145.20p | 145.55p | 143.25p | 144.60p | 3954274 |
13/09/2018 | 144.50p | 147.45p | 143.60p | 145.00p | 3009410 |
12/09/2018 | 143.35p | 145.30p | 141.10p | 143.90p | 4887649 |
11/09/2018 | 148.45p | 151.65p | 144.90p | 146.00p | 5659059 |
10/09/2018 | 150.80p | 151.05p | 147.10p | 149.00p | 3582486 |
07/09/2018 | 150.50p | 150.70p | 148.15p | 150.20p | 4381025 |
06/09/2018 | 150.75p | 152.15p | 147.10p | 149.00p | 4065132 |
05/09/2018 | 147.50p | 150.00p | 144.70p | 149.70p | 3897335 |
04/09/2018 | 148.60p | 151.45p | 145.80p | 146.75p | 4858769 |
*Close Price adjusted for both dividends and splits