Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2019 | 145.00p | 149.10p | 143.75p | 148.75p | 1390017 |
02/07/2019 | 145.00p | 146.90p | 143.80p | 145.20p | 2144403 |
01/07/2019 | 148.10p | 149.15p | 146.15p | 146.70p | 2549864 |
28/06/2019 | 143.20p | 146.70p | 143.20p | 145.80p | 3785488 |
27/06/2019 | 141.50p | 144.00p | 140.75p | 143.45p | 3919557 |
26/06/2019 | 142.40p | 143.05p | 140.40p | 141.50p | 2412885 |
25/06/2019 | 141.80p | 143.55p | 141.45p | 143.10p | 2213053 |
24/06/2019 | 141.55p | 143.50p | 141.55p | 142.00p | 3021450 |
21/06/2019 | 141.15p | 142.95p | 140.50p | 142.10p | 9924133 |
20/06/2019 | 142.95p | 144.05p | 141.50p | 141.50p | 4995308 |
19/06/2019 | 142.15p | 143.40p | 141.20p | 142.25p | 2404050 |
18/06/2019 | 141.70p | 144.10p | 141.35p | 142.00p | 5835497 |
17/06/2019 | 142.25p | 142.60p | 141.10p | 141.80p | 2322181 |
14/06/2019 | 140.60p | 141.80p | 140.35p | 141.30p | 1582461 |
13/06/2019 | 142.05p | 142.85p | 140.75p | 141.55p | 3131305 |
12/06/2019 | 141.25p | 142.70p | 141.05p | 142.00p | 2214680 |
11/06/2019 | 141.70p | 143.45p | 141.50p | 141.50p | 2153051 |
10/06/2019 | 141.95p | 142.15p | 141.10p | 141.20p | 1966111 |
07/06/2019 | 140.30p | 141.65p | 139.95p | 141.05p | 2791076 |
06/06/2019 | 139.25p | 140.90p | 139.05p | 140.45p | 3215627 |
05/06/2019 | 139.85p | 140.70p | 139.00p | 140.05p | 3598988 |
04/06/2019 | 138.15p | 140.90p | 138.15p | 139.50p | 8681731 |
03/06/2019 | 138.30p | 139.70p | 138.00p | 139.00p | 4211366 |
31/05/2019 | 141.15p | 142.25p | 139.00p | 139.55p | 5600236 |
30/05/2019 | 143.35p | 143.50p | 141.65p | 142.15p | 3272159 |
29/05/2019 | 145.70p | 146.20p | 142.75p | 142.75p | 4169526 |
28/05/2019 | 141.90p | 148.25p | 141.90p | 146.95p | 74796272 |
24/05/2019 | 141.60p | 144.40p | 140.65p | 141.55p | 7100017 |
23/05/2019 | 141.80p | 142.90p | 139.95p | 141.35p | 6923166 |
22/05/2019 | 137.95p | 143.05p | 137.67p | 142.90p | 5939573 |
21/05/2019 | 140.10p | 140.35p | 136.00p | 138.30p | 12912981 |
20/05/2019 | 141.30p | 142.30p | 139.95p | 139.95p | 5145975 |
17/05/2019 | 141.65p | 143.35p | 140.50p | 141.65p | 5658321 |
16/05/2019 | 141.50p | 143.00p | 141.25p | 142.90p | 6391748 |
15/05/2019 | 143.00p | 143.60p | 141.30p | 141.90p | 6580212 |
14/05/2019 | 141.35p | 143.50p | 141.00p | 142.55p | 6400711 |
13/05/2019 | 146.35p | 146.40p | 140.55p | 141.50p | 5559417 |
10/05/2019 | 144.80p | 149.20p | 144.80p | 146.55p | 5809000 |
09/05/2019 | 141.50p | 144.40p | 140.15p | 144.40p | 4615743 |
08/05/2019 | 138.70p | 143.50p | 138.70p | 143.50p | 4734564 |
07/05/2019 | 142.50p | 143.80p | 139.65p | 140.00p | 6423651 |
03/05/2019 | 136.05p | 144.10p | 130.45p | 143.45p | 7469146 |
02/05/2019 | 139.00p | 139.05p | 134.95p | 136.55p | 4967981 |
01/05/2019 | 137.25p | 139.15p | 136.50p | 138.80p | 2694468 |
30/04/2019 | 135.70p | 138.55p | 135.05p | 138.55p | 4461461 |
29/04/2019 | 135.30p | 139.00p | 135.10p | 136.30p | 2745285 |
26/04/2019 | 132.25p | 135.80p | 132.25p | 135.70p | 3740097 |
25/04/2019 | 132.20p | 133.70p | 131.55p | 133.70p | 2888944 |
24/04/2019 | 134.65p | 136.35p | 131.70p | 132.55p | 4158146 |
23/04/2019 | 132.90p | 135.65p | 132.80p | 135.15p | 3778380 |
18/04/2019 | 135.55p | 136.30p | 132.70p | 132.85p | 3635605 |
17/04/2019 | 137.00p | 137.37p | 134.90p | 136.00p | 3544856 |
16/04/2019 | 137.70p | 138.65p | 137.10p | 137.60p | 2573639 |
15/04/2019 | 139.60p | 139.60p | 137.45p | 137.45p | 3874827 |
12/04/2019 | 140.00p | 140.71p | 138.20p | 139.55p | 3185606 |
11/04/2019 | 139.15p | 141.35p | 138.33p | 141.30p | 3031942 |
10/04/2019 | 137.75p | 140.90p | 137.75p | 139.45p | 3851675 |
09/04/2019 | 135.00p | 138.35p | 135.00p | 138.35p | 3333789 |
08/04/2019 | 136.95p | 138.10p | 134.85p | 135.30p | 2566704 |
05/04/2019 | 137.45p | 138.20p | 136.30p | 136.30p | 2675450 |
04/04/2019 | 140.25p | 141.20p | 136.60p | 137.00p | 3949664 |
03/04/2019 | 142.80p | 144.29p | 142.30p | 143.60p | 3465094 |
02/04/2019 | 142.65p | 144.45p | 140.85p | 143.15p | 3464530 |
01/04/2019 | 142.00p | 143.40p | 139.85p | 142.55p | 6192995 |
29/03/2019 | 142.95p | 143.00p | 138.40p | 141.55p | 4839885 |
28/03/2019 | 139.50p | 142.55p | 139.50p | 142.30p | 4833541 |
27/03/2019 | 142.00p | 142.99p | 136.20p | 139.30p | 6389848 |
26/03/2019 | 140.00p | 148.05p | 138.50p | 141.75p | 12721165 |
25/03/2019 | 136.35p | 141.67p | 133.85p | 133.90p | 14936167 |
22/03/2019 | 136.20p | 138.50p | 132.30p | 134.25p | 4866854 |
21/03/2019 | 136.10p | 136.10p | 134.10p | 135.70p | 3053522 |
20/03/2019 | 137.20p | 138.25p | 134.95p | 136.50p | 14952496 |
19/03/2019 | 135.55p | 137.55p | 135.35p | 137.20p | 2499509 |
18/03/2019 | 137.90p | 138.65p | 135.30p | 135.50p | 3192289 |
15/03/2019 | 132.95p | 137.90p | 132.95p | 137.90p | 9840835 |
14/03/2019 | 133.90p | 137.35p | 133.70p | 134.10p | 3473587 |
13/03/2019 | 132.50p | 134.05p | 132.05p | 134.00p | 13322878 |
12/03/2019 | 134.90p | 136.45p | 132.20p | 133.00p | 2932737 |
11/03/2019 | 135.65p | 136.05p | 133.20p | 134.55p | 2136738 |
08/03/2019 | 134.10p | 135.90p | 133.55p | 135.10p | 3072260 |
07/03/2019 | 136.90p | 137.40p | 134.50p | 135.50p | 2190234 |
06/03/2019 | 137.65p | 138.10p | 136.30p | 136.95p | 2224596 |
05/03/2019 | 137.40p | 138.50p | 137.25p | 137.60p | 3507938 |
04/03/2019 | 138.15p | 139.90p | 137.05p | 137.75p | 2513550 |
01/03/2019 | 134.25p | 138.00p | 133.55p | 138.00p | 4975539 |
28/02/2019 | 130.20p | 133.10p | 129.55p | 132.65p | 5530434 |
27/02/2019 | 128.45p | 130.90p | 128.45p | 130.60p | 4664678 |
26/02/2019 | 128.50p | 129.80p | 127.45p | 128.95p | 6702199 |
25/02/2019 | 129.80p | 129.85p | 128.00p | 128.90p | 2815097 |
22/02/2019 | 130.40p | 131.35p | 128.81p | 129.05p | 5496133 |
21/02/2019 | 127.05p | 130.00p | 126.15p | 130.00p | 7309396 |
20/02/2019 | 121.70p | 126.80p | 121.35p | 126.55p | 4442128 |
19/02/2019 | 121.20p | 121.65p | 119.55p | 121.20p | 4521628 |
18/02/2019 | 120.15p | 123.25p | 119.07p | 121.45p | 5025602 |
15/02/2019 | 120.90p | 121.00p | 115.30p | 118.55p | 11033347 |
14/02/2019 | 125.00p | 128.15p | 113.25p | 120.20p | 24487904 |
13/02/2019 | 146.80p | 148.65p | 145.65p | 148.25p | 3642858 |
12/02/2019 | 143.75p | 147.50p | 143.65p | 145.65p | 3354558 |
11/02/2019 | 143.25p | 144.80p | 141.75p | 143.60p | 2754457 |
08/02/2019 | 143.95p | 143.95p | 140.80p | 142.00p | 4071678 |
07/02/2019 | 145.95p | 147.95p | 144.05p | 144.05p | 2413669 |
06/02/2019 | 146.75p | 147.00p | 144.90p | 145.70p | 5512367 |
05/02/2019 | 140.90p | 147.25p | 140.90p | 146.80p | 4040070 |
04/02/2019 | 143.35p | 143.35p | 140.30p | 140.50p | 5369130 |
01/02/2019 | 142.60p | 143.65p | 141.10p | 142.35p | 3684965 |
31/01/2019 | 142.45p | 146.10p | 142.45p | 142.80p | 5651686 |
30/01/2019 | 142.50p | 142.80p | 139.80p | 141.50p | 3310192 |
29/01/2019 | 139.65p | 143.50p | 139.10p | 141.20p | 5278940 |
28/01/2019 | 139.15p | 141.30p | 138.80p | 139.95p | 4610522 |
25/01/2019 | 139.15p | 140.35p | 138.40p | 139.65p | 4292333 |
24/01/2019 | 139.00p | 140.35p | 138.40p | 139.00p | 3879643 |
23/01/2019 | 139.50p | 140.70p | 137.80p | 138.00p | 5562274 |
22/01/2019 | 142.00p | 144.95p | 139.20p | 139.85p | 9990939 |
21/01/2019 | 140.20p | 142.05p | 139.45p | 141.55p | 3174371 |
18/01/2019 | 141.05p | 141.05p | 138.70p | 140.20p | 4567478 |
17/01/2019 | 137.85p | 140.65p | 136.70p | 138.45p | 3674978 |
16/01/2019 | 137.20p | 138.85p | 134.85p | 138.20p | 4082384 |
15/01/2019 | 139.45p | 140.30p | 135.60p | 136.75p | 4048341 |
14/01/2019 | 142.20p | 142.20p | 138.95p | 139.00p | 1952363 |
11/01/2019 | 143.00p | 144.90p | 141.15p | 143.00p | 2449460 |
10/01/2019 | 142.05p | 143.55p | 141.20p | 142.55p | 3718754 |
09/01/2019 | 140.85p | 145.00p | 139.90p | 142.30p | 3263151 |
08/01/2019 | 141.20p | 142.20p | 139.50p | 140.15p | 3818265 |
07/01/2019 | 142.20p | 143.95p | 139.05p | 141.75p | 4466014 |
04/01/2019 | 134.35p | 140.35p | 134.35p | 140.00p | 5479130 |
03/01/2019 | 135.70p | 137.80p | 134.95p | 135.00p | 5210051 |
02/01/2019 | 138.95p | 139.68p | 130.45p | 135.95p | 4458735 |
31/12/2018 | 137.65p | 141.10p | 137.50p | 138.95p | 1970859 |
28/12/2018 | 134.15p | 139.00p | 133.70p | 137.95p | 4026480 |
27/12/2018 | 140.40p | 141.75p | 132.40p | 133.10p | 4027386 |
24/12/2018 | 132.45p | 141.85p | 132.45p | 141.05p | 552494 |
21/12/2018 | 135.80p | 136.10p | 132.85p | 135.85p | 7042054 |
20/12/2018 | 138.00p | 139.40p | 135.80p | 136.45p | 5012401 |
19/12/2018 | 139.50p | 142.90p | 137.90p | 139.95p | 3737567 |
18/12/2018 | 141.25p | 142.70p | 138.85p | 140.00p | 3628044 |
17/12/2018 | 141.30p | 143.20p | 140.65p | 141.10p | 1840905 |
14/12/2018 | 144.00p | 144.74p | 139.90p | 140.70p | 4098005 |
13/12/2018 | 147.60p | 150.15p | 144.30p | 144.75p | 3854114 |
12/12/2018 | 144.00p | 149.20p | 144.00p | 148.10p | 3347982 |
11/12/2018 | 149.35p | 149.70p | 143.50p | 143.70p | 3209903 |
10/12/2018 | 149.50p | 150.35p | 145.80p | 147.30p | 3373943 |
07/12/2018 | 151.25p | 154.05p | 150.40p | 150.40p | 4060754 |
06/12/2018 | 152.75p | 154.60p | 145.05p | 151.00p | 3513671 |
05/12/2018 | 153.30p | 154.95p | 152.00p | 152.80p | 2939521 |
04/12/2018 | 153.35p | 157.20p | 152.90p | 153.70p | 3650879 |
03/12/2018 | 155.35p | 156.05p | 151.50p | 153.55p | 3204589 |
30/11/2018 | 153.20p | 154.55p | 151.10p | 151.95p | 7108269 |
29/11/2018 | 158.90p | 160.10p | 152.75p | 153.25p | 4024808 |
28/11/2018 | 157.10p | 160.80p | 155.30p | 157.90p | 2528286 |
27/11/2018 | 157.00p | 158.10p | 152.15p | 156.60p | 5558900 |
26/11/2018 | 161.15p | 165.05p | 159.80p | 161.85p | 2542252 |
23/11/2018 | 159.85p | 163.00p | 159.80p | 160.15p | 3950370 |
22/11/2018 | 159.95p | 162.25p | 158.45p | 161.50p | 1699279 |
21/11/2018 | 158.90p | 163.00p | 157.45p | 161.60p | 3904917 |
20/11/2018 | 160.65p | 163.60p | 157.00p | 158.80p | 3153174 |
19/11/2018 | 163.00p | 166.45p | 160.35p | 161.45p | 3583742 |
16/11/2018 | 161.75p | 166.35p | 161.75p | 164.40p | 3289803 |
15/11/2018 | 165.50p | 166.60p | 158.95p | 162.80p | 3913710 |
14/11/2018 | 162.00p | 171.30p | 162.00p | 165.10p | 5269778 |
13/11/2018 | 155.50p | 159.35p | 155.25p | 159.05p | 3696925 |
12/11/2018 | 157.45p | 158.00p | 155.30p | 156.55p | 3052970 |
09/11/2018 | 158.45p | 158.45p | 154.45p | 156.50p | 3666680 |
08/11/2018 | 160.35p | 161.80p | 157.70p | 158.85p | 2996852 |
07/11/2018 | 159.60p | 161.50p | 157.25p | 160.00p | 2427842 |
06/11/2018 | 157.75p | 161.85p | 155.75p | 157.70p | 3742362 |
05/11/2018 | 165.00p | 166.10p | 155.00p | 157.95p | 3373119 |
02/11/2018 | 162.90p | 165.95p | 160.65p | 165.40p | 4908307 |
01/11/2018 | 162.65p | 165.95p | 156.50p | 160.70p | 7780606 |
31/10/2018 | 160.00p | 169.68p | 159.95p | 162.00p | 8507336 |
30/10/2018 | 154.65p | 159.85p | 152.30p | 158.65p | 4537928 |
29/10/2018 | 148.00p | 156.05p | 147.90p | 154.50p | 4742185 |
26/10/2018 | 148.20p | 149.40p | 143.75p | 146.90p | 5687819 |
25/10/2018 | 145.05p | 150.65p | 142.40p | 149.05p | 6347795 |
24/10/2018 | 148.05p | 154.75p | 145.65p | 147.20p | 11827994 |
23/10/2018 | 151.15p | 154.90p | 146.85p | 146.90p | 6270901 |
22/10/2018 | 154.65p | 156.40p | 146.50p | 151.65p | 7829501 |
19/10/2018 | 151.50p | 156.45p | 149.08p | 155.50p | 8603021 |
18/10/2018 | 150.00p | 156.55p | 145.09p | 150.60p | 9815321 |
17/10/2018 | 153.50p | 158.74p | 147.05p | 150.15p | 8685501 |
16/10/2018 | 149.60p | 163.58p | 143.90p | 157.80p | 12740803 |
15/10/2018 | 175.00p | 175.00p | 140.00p | 150.00p | 22920600 |
12/10/2018 | 223.90p | 228.41p | 223.00p | 224.20p | 2695660 |
11/10/2018 | 225.00p | 226.80p | 217.57p | 221.80p | 3314192 |
10/10/2018 | 226.20p | 228.10p | 223.10p | 226.00p | 3341316 |
09/10/2018 | 230.60p | 230.60p | 222.30p | 226.40p | 2465933 |
08/10/2018 | 227.10p | 233.30p | 226.50p | 229.20p | 2839072 |
05/10/2018 | 226.70p | 229.20p | 222.10p | 228.50p | 2020775 |
04/10/2018 | 230.60p | 232.50p | 223.60p | 226.00p | 4018798 |
03/10/2018 | 235.10p | 238.70p | 231.10p | 231.20p | 3241540 |
02/10/2018 | 234.90p | 237.00p | 230.90p | 232.00p | 3470386 |
01/10/2018 | 234.20p | 239.60p | 231.50p | 236.00p | 2062007 |
28/09/2018 | 235.60p | 236.50p | 232.30p | 232.40p | 5122919 |
27/09/2018 | 239.30p | 240.50p | 235.10p | 235.10p | 2309853 |
26/09/2018 | 237.50p | 239.10p | 236.10p | 239.00p | 1552138 |
25/09/2018 | 234.20p | 239.30p | 232.90p | 238.00p | 2200487 |
24/09/2018 | 231.80p | 234.90p | 230.20p | 232.60p | 1151979 |
21/09/2018 | 233.20p | 238.90p | 232.40p | 233.60p | 4892421 |
20/09/2018 | 228.40p | 235.50p | 227.70p | 233.30p | 3489596 |
19/09/2018 | 228.50p | 233.50p | 227.60p | 227.90p | 2299082 |
18/09/2018 | 232.70p | 234.00p | 227.20p | 230.70p | 3397686 |
*Close Price adjusted for both dividends and splits