Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 140.70p | 144.40p | 140.00p | 143.80p | 729491 |
19/06/2019 | 138.80p | 140.70p | 138.20p | 139.70p | 619614 |
18/06/2019 | 139.60p | 139.60p | 134.70p | 137.80p | 3395794 |
17/06/2019 | 139.50p | 139.50p | 135.40p | 136.30p | 606906 |
14/06/2019 | 139.70p | 140.30p | 137.70p | 137.70p | 1076311 |
13/06/2019 | 140.70p | 141.70p | 138.40p | 138.90p | 1222148 |
12/06/2019 | 140.00p | 141.70p | 137.90p | 139.90p | 1721258 |
11/06/2019 | 139.50p | 143.40p | 139.50p | 141.00p | 1667671 |
10/06/2019 | 140.00p | 142.20p | 139.30p | 140.00p | 2084519 |
07/06/2019 | 139.00p | 140.60p | 138.50p | 139.00p | 1230290 |
06/06/2019 | 140.30p | 140.50p | 135.55p | 139.00p | 944728 |
05/06/2019 | 138.60p | 141.30p | 138.60p | 139.40p | 1416612 |
04/06/2019 | 142.00p | 144.10p | 139.80p | 140.50p | 932165 |
03/06/2019 | 145.20p | 146.00p | 138.39p | 141.30p | 1097578 |
31/05/2019 | 146.80p | 147.20p | 144.00p | 144.60p | 1018701 |
30/05/2019 | 151.00p | 151.00p | 147.30p | 148.60p | 1502541 |
29/05/2019 | 150.00p | 150.00p | 145.30p | 148.40p | 1130428 |
28/05/2019 | 150.00p | 153.60p | 149.34p | 151.70p | 755899 |
24/05/2019 | 153.50p | 154.62p | 148.30p | 150.10p | 896632 |
23/05/2019 | 156.10p | 157.50p | 153.30p | 153.30p | 860688 |
22/05/2019 | 156.50p | 158.50p | 156.20p | 157.60p | 690772 |
21/05/2019 | 156.40p | 158.50p | 156.00p | 157.30p | 753145 |
20/05/2019 | 157.90p | 158.94p | 155.20p | 156.60p | 564486 |
17/05/2019 | 159.40p | 160.70p | 158.70p | 159.30p | 772400 |
16/05/2019 | 155.60p | 159.80p | 154.40p | 159.80p | 849138 |
15/05/2019 | 155.00p | 155.80p | 152.40p | 154.70p | 528304 |
14/05/2019 | 150.80p | 154.20p | 150.80p | 153.30p | 745260 |
13/05/2019 | 151.60p | 155.70p | 150.70p | 151.50p | 911322 |
10/05/2019 | 151.00p | 157.60p | 151.00p | 155.40p | 915412 |
09/05/2019 | 159.30p | 159.30p | 153.40p | 154.10p | 784213 |
08/05/2019 | 151.00p | 156.40p | 151.00p | 155.90p | 1161576 |
07/05/2019 | 158.00p | 158.00p | 150.90p | 152.10p | 1319816 |
03/05/2019 | 159.70p | 159.70p | 157.10p | 157.50p | 672013 |
02/05/2019 | 160.00p | 160.10p | 156.50p | 158.50p | 1089864 |
01/05/2019 | 162.00p | 164.02p | 157.80p | 163.00p | 832425 |
30/04/2019 | 172.50p | 172.50p | 158.90p | 162.50p | 3809449 |
29/04/2019 | 177.00p | 178.50p | 175.00p | 177.10p | 821273 |
26/04/2019 | 177.40p | 177.40p | 173.70p | 175.80p | 632303 |
25/04/2019 | 177.40p | 177.40p | 173.60p | 174.70p | 762023 |
24/04/2019 | 179.40p | 179.40p | 174.00p | 175.20p | 502924 |
23/04/2019 | 175.50p | 177.80p | 174.30p | 176.60p | 864979 |
18/04/2019 | 179.80p | 180.10p | 175.20p | 178.20p | 486674 |
17/04/2019 | 179.10p | 180.00p | 176.70p | 179.10p | 607336 |
16/04/2019 | 178.60p | 178.80p | 176.50p | 178.50p | 709442 |
15/04/2019 | 177.70p | 177.70p | 174.90p | 177.40p | 784524 |
12/04/2019 | 175.80p | 178.40p | 174.30p | 176.90p | 1187742 |
11/04/2019 | 176.00p | 176.00p | 172.70p | 175.00p | 1125423 |
10/04/2019 | 169.70p | 174.82p | 168.60p | 174.20p | 1188750 |
09/04/2019 | 171.90p | 171.90p | 169.80p | 170.50p | 562330 |
08/04/2019 | 170.40p | 171.70p | 169.10p | 170.60p | 523178 |
05/04/2019 | 170.50p | 170.80p | 168.48p | 169.90p | 729781 |
04/04/2019 | 170.10p | 170.10p | 166.70p | 168.80p | 761591 |
03/04/2019 | 169.40p | 170.37p | 166.07p | 169.00p | 733750 |
02/04/2019 | 167.50p | 169.80p | 165.60p | 167.10p | 921857 |
01/04/2019 | 164.40p | 166.10p | 163.00p | 166.00p | 1099624 |
29/03/2019 | 162.80p | 163.60p | 160.50p | 162.50p | 867650 |
28/03/2019 | 159.00p | 163.20p | 158.10p | 160.90p | 957954 |
27/03/2019 | 162.80p | 162.80p | 157.60p | 159.90p | 1006097 |
26/03/2019 | 159.50p | 164.70p | 156.70p | 160.50p | 1598237 |
25/03/2019 | 163.10p | 163.20p | 157.10p | 157.90p | 1061714 |
22/03/2019 | 169.60p | 169.90p | 164.20p | 164.30p | 1383281 |
21/03/2019 | 169.80p | 170.90p | 167.70p | 169.60p | 834925 |
20/03/2019 | 170.00p | 171.55p | 168.23p | 170.70p | 869580 |
19/03/2019 | 168.00p | 170.50p | 166.50p | 170.00p | 1729053 |
18/03/2019 | 169.30p | 172.80p | 167.10p | 169.40p | 1322461 |
15/03/2019 | 165.10p | 171.04p | 164.50p | 170.80p | 3729970 |
14/03/2019 | 160.00p | 166.70p | 159.10p | 165.80p | 2979918 |
13/03/2019 | 151.50p | 160.80p | 149.80p | 160.40p | 2383155 |
12/03/2019 | 154.40p | 154.70p | 149.70p | 151.50p | 1850425 |
11/03/2019 | 154.70p | 155.60p | 151.60p | 152.00p | 2287951 |
08/03/2019 | 158.00p | 159.00p | 153.50p | 154.60p | 2636797 |
07/03/2019 | 163.00p | 165.40p | 157.10p | 159.70p | 4170423 |
06/03/2019 | 162.50p | 172.03p | 162.50p | 166.30p | 2250638 |
05/03/2019 | 181.30p | 181.30p | 160.50p | 163.20p | 2960288 |
04/03/2019 | 183.10p | 183.90p | 177.00p | 177.00p | 1439673 |
01/03/2019 | 183.10p | 183.10p | 179.50p | 180.00p | 1932986 |
28/02/2019 | 187.70p | 187.70p | 179.30p | 179.50p | 965647 |
27/02/2019 | 190.90p | 191.20p | 186.70p | 187.40p | 497531 |
26/02/2019 | 192.50p | 194.60p | 191.40p | 191.80p | 550944 |
25/02/2019 | 193.50p | 195.50p | 191.60p | 195.40p | 673066 |
22/02/2019 | 194.10p | 196.70p | 193.56p | 193.90p | 329743 |
21/02/2019 | 198.00p | 198.00p | 191.80p | 192.90p | 764674 |
20/02/2019 | 191.80p | 197.90p | 190.70p | 197.90p | 534999 |
19/02/2019 | 196.80p | 197.70p | 192.40p | 193.50p | 549133 |
18/02/2019 | 194.80p | 198.90p | 194.80p | 197.50p | 968685 |
15/02/2019 | 190.60p | 196.60p | 190.60p | 195.60p | 906778 |
14/02/2019 | 193.60p | 195.90p | 190.70p | 192.10p | 650349 |
13/02/2019 | 188.00p | 193.00p | 188.00p | 191.90p | 427448 |
12/02/2019 | 188.30p | 191.50p | 187.10p | 188.20p | 885473 |
11/02/2019 | 187.60p | 190.40p | 187.10p | 188.70p | 559485 |
08/02/2019 | 181.10p | 190.10p | 181.10p | 188.00p | 671336 |
07/02/2019 | 186.00p | 186.20p | 183.70p | 184.60p | 980430 |
06/02/2019 | 184.90p | 187.90p | 183.70p | 186.00p | 1251659 |
05/02/2019 | 188.80p | 188.80p | 184.50p | 185.00p | 655026 |
04/02/2019 | 184.70p | 187.90p | 182.90p | 187.00p | 662703 |
01/02/2019 | 180.90p | 186.80p | 180.90p | 185.10p | 577539 |
31/01/2019 | 181.00p | 186.30p | 181.00p | 182.30p | 998537 |
30/01/2019 | 183.10p | 184.70p | 178.60p | 182.00p | 1005801 |
29/01/2019 | 178.10p | 183.80p | 178.10p | 179.90p | 963015 |
28/01/2019 | 184.70p | 184.70p | 176.90p | 179.20p | 869971 |
25/01/2019 | 186.90p | 188.30p | 184.20p | 184.20p | 417126 |
24/01/2019 | 186.90p | 187.00p | 184.10p | 186.50p | 727955 |
23/01/2019 | 189.10p | 189.10p | 184.60p | 185.40p | 1409460 |
22/01/2019 | 186.10p | 187.32p | 184.50p | 186.00p | 846567 |
21/01/2019 | 185.40p | 186.60p | 184.10p | 184.40p | 1485657 |
18/01/2019 | 189.60p | 189.60p | 184.90p | 185.00p | 1015970 |
17/01/2019 | 187.50p | 187.50p | 183.30p | 185.20p | 526697 |
16/01/2019 | 191.70p | 192.20p | 184.70p | 186.10p | 534933 |
15/01/2019 | 187.30p | 190.50p | 187.30p | 188.80p | 568096 |
14/01/2019 | 194.40p | 194.40p | 185.30p | 187.90p | 353862 |
11/01/2019 | 191.00p | 192.90p | 189.80p | 191.90p | 9401857 |
10/01/2019 | 195.80p | 195.80p | 189.98p | 192.10p | 607100 |
09/01/2019 | 196.00p | 196.00p | 190.90p | 192.20p | 1623210 |
08/01/2019 | 189.00p | 196.30p | 187.70p | 194.60p | 710425 |
07/01/2019 | 185.00p | 186.90p | 182.92p | 186.80p | 371482 |
04/01/2019 | 176.70p | 183.80p | 176.70p | 181.00p | 782320 |
03/01/2019 | 186.90p | 186.90p | 179.70p | 181.10p | 517045 |
02/01/2019 | 186.00p | 186.00p | 177.50p | 183.20p | 515885 |
31/12/2018 | 180.50p | 184.20p | 180.50p | 182.10p | 87976 |
28/12/2018 | 183.00p | 185.20p | 179.80p | 181.60p | 642603 |
27/12/2018 | 177.20p | 180.00p | 175.80p | 179.10p | 566977 |
24/12/2018 | 178.70p | 179.11p | 176.20p | 176.20p | 69316 |
21/12/2018 | 174.30p | 180.60p | 174.30p | 177.80p | 1995862 |
20/12/2018 | 175.10p | 180.20p | 174.50p | 177.70p | 1001387 |
19/12/2018 | 171.20p | 179.60p | 170.30p | 179.10p | 764103 |
18/12/2018 | 164.80p | 172.20p | 164.10p | 170.20p | 731935 |
17/12/2018 | 170.40p | 170.70p | 165.20p | 166.10p | 437459 |
14/12/2018 | 168.30p | 172.30p | 168.30p | 168.60p | 1074855 |
13/12/2018 | 173.50p | 173.50p | 159.60p | 171.90p | 1810540 |
12/12/2018 | 174.00p | 181.80p | 173.40p | 179.90p | 3233510 |
11/12/2018 | 173.60p | 175.60p | 170.30p | 173.80p | 1178719 |
10/12/2018 | 175.00p | 176.76p | 169.20p | 169.50p | 1068489 |
07/12/2018 | 180.60p | 181.60p | 169.90p | 174.30p | 1124968 |
06/12/2018 | 184.60p | 188.00p | 179.40p | 179.50p | 812665 |
05/12/2018 | 191.10p | 191.20p | 187.50p | 188.40p | 1099525 |
04/12/2018 | 197.00p | 198.90p | 194.10p | 194.10p | 422554 |
03/12/2018 | 198.80p | 200.80p | 195.80p | 197.50p | 198278 |
30/11/2018 | 196.70p | 198.10p | 193.30p | 196.40p | 518197 |
29/11/2018 | 200.00p | 200.80p | 195.30p | 197.20p | 373288 |
28/11/2018 | 193.40p | 199.20p | 190.50p | 195.30p | 450042 |
27/11/2018 | 198.90p | 199.60p | 192.30p | 194.00p | 469649 |
26/11/2018 | 194.30p | 199.70p | 194.30p | 199.10p | 450175 |
23/11/2018 | 192.70p | 196.70p | 192.60p | 196.70p | 368516 |
22/11/2018 | 194.30p | 195.25p | 190.80p | 193.20p | 319191 |
21/11/2018 | 191.00p | 194.80p | 190.70p | 193.70p | 544234 |
20/11/2018 | 193.70p | 195.40p | 189.80p | 192.30p | 575733 |
19/11/2018 | 195.10p | 199.40p | 194.00p | 194.10p | 355955 |
16/11/2018 | 198.70p | 200.60p | 195.70p | 196.90p | 1225987 |
15/11/2018 | 202.20p | 202.20p | 195.00p | 198.40p | 857775 |
14/11/2018 | 205.00p | 205.00p | 200.72p | 201.00p | 527167 |
13/11/2018 | 203.20p | 207.20p | 202.40p | 204.60p | 418565 |
12/11/2018 | 204.00p | 206.60p | 202.20p | 203.40p | 403968 |
09/11/2018 | 210.20p | 211.13p | 201.60p | 202.00p | 673086 |
08/11/2018 | 216.20p | 218.40p | 210.20p | 211.60p | 460746 |
07/11/2018 | 214.40p | 217.80p | 212.40p | 214.20p | 459427 |
06/11/2018 | 212.60p | 212.60p | 206.40p | 212.20p | 620450 |
05/11/2018 | 210.00p | 212.40p | 207.00p | 207.60p | 504065 |
02/11/2018 | 212.60p | 219.60p | 210.00p | 210.00p | 852217 |
01/11/2018 | 204.80p | 212.80p | 203.20p | 212.00p | 828547 |
31/10/2018 | 200.80p | 207.05p | 200.80p | 205.00p | 1429085 |
30/10/2018 | 200.00p | 202.40p | 197.60p | 199.70p | 907219 |
29/10/2018 | 196.70p | 204.40p | 194.60p | 197.70p | 654160 |
26/10/2018 | 199.60p | 199.80p | 193.80p | 195.80p | 1412510 |
25/10/2018 | 195.00p | 205.00p | 191.80p | 203.00p | 1007739 |
24/10/2018 | 192.50p | 197.70p | 186.50p | 197.10p | 1276597 |
23/10/2018 | 199.20p | 199.40p | 188.40p | 188.40p | 1466454 |
22/10/2018 | 203.60p | 204.20p | 199.60p | 200.00p | 783500 |
19/10/2018 | 219.00p | 219.00p | 202.00p | 202.80p | 1615473 |
18/10/2018 | 225.80p | 225.80p | 218.20p | 219.40p | 1008116 |
17/10/2018 | 227.40p | 230.40p | 223.00p | 224.40p | 865011 |
16/10/2018 | 228.80p | 228.80p | 221.40p | 226.00p | 1217320 |
15/10/2018 | 225.00p | 227.00p | 222.60p | 224.00p | 698295 |
12/10/2018 | 226.80p | 231.40p | 226.40p | 228.00p | 650761 |
11/10/2018 | 223.60p | 226.00p | 219.40p | 224.00p | 991027 |
10/10/2018 | 231.20p | 235.00p | 224.80p | 225.00p | 906425 |
09/10/2018 | 226.40p | 236.60p | 226.40p | 233.60p | 841196 |
08/10/2018 | 234.80p | 236.60p | 226.80p | 230.60p | 579399 |
05/10/2018 | 242.60p | 243.60p | 232.20p | 236.20p | 2424078 |
04/10/2018 | 244.40p | 246.20p | 220.00p | 243.40p | 1478790 |
03/10/2018 | 242.15p | 247.46p | 240.87p | 241.60p | 541837 |
02/10/2018 | 241.78p | 243.98p | 238.67p | 242.52p | 330467 |
01/10/2018 | 248.01p | 249.29p | 241.97p | 243.06p | 394799 |
28/09/2018 | 247.09p | 247.82p | 244.35p | 245.81p | 641305 |
27/09/2018 | 247.09p | 247.09p | 242.15p | 244.35p | 692537 |
26/09/2018 | 242.88p | 245.99p | 241.97p | 244.35p | 728504 |
25/09/2018 | 247.27p | 247.27p | 241.97p | 244.53p | 1038631 |
24/09/2018 | 243.98p | 245.81p | 242.88p | 245.08p | 728451 |
21/09/2018 | 240.68p | 244.35p | 237.76p | 244.35p | 1158265 |
20/09/2018 | 234.46p | 240.32p | 234.46p | 239.95p | 512337 |
19/09/2018 | 229.52p | 235.74p | 228.78p | 234.83p | 886642 |
18/09/2018 | 229.15p | 233.48p | 229.15p | 229.52p | 415277 |
17/09/2018 | 233.73p | 233.73p | 228.97p | 230.25p | 372266 |
14/09/2018 | 236.48p | 236.48p | 229.70p | 232.63p | 488799 |
13/09/2018 | 232.27p | 236.48p | 230.62p | 233.18p | 515514 |
12/09/2018 | 224.21p | 231.72p | 224.21p | 231.72p | 544803 |
11/09/2018 | 226.04p | 226.23p | 219.45p | 225.68p | 1046368 |
10/09/2018 | 230.62p | 232.27p | 227.51p | 231.35p | 382045 |
07/09/2018 | 228.79p | 232.06p | 226.04p | 229.52p | 960912 |
06/09/2018 | 229.52p | 233.00p | 227.69p | 230.98p | 775366 |
05/09/2018 | 234.46p | 234.46p | 228.06p | 229.52p | 493236 |
*Close Price adjusted for both dividends and splits