Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/06/2019 | 113.00p | 114.25p | 113.00p | 113.00p | 342420 |
24/06/2019 | 113.00p | 114.50p | 113.00p | 113.50p | 803219 |
21/06/2019 | 114.50p | 115.11p | 111.50p | 111.50p | 767248 |
20/06/2019 | 114.50p | 115.12p | 114.50p | 114.50p | 224739 |
19/06/2019 | 114.50p | 115.25p | 114.50p | 114.50p | 298909 |
18/06/2019 | 115.00p | 115.16p | 114.66p | 115.00p | 203882 |
17/06/2019 | 116.00p | 116.00p | 114.50p | 114.50p | 211585 |
14/06/2019 | 114.50p | 116.00p | 114.50p | 115.50p | 254253 |
13/06/2019 | 114.50p | 115.50p | 114.50p | 114.50p | 159456 |
12/06/2019 | 115.50p | 115.50p | 114.50p | 114.50p | 336846 |
11/06/2019 | 115.50p | 115.50p | 114.51p | 115.00p | 472100 |
10/06/2019 | 115.50p | 115.50p | 114.50p | 115.50p | 285654 |
07/06/2019 | 115.00p | 115.50p | 114.50p | 115.50p | 324821 |
06/06/2019 | 115.00p | 115.25p | 114.50p | 115.00p | 259535 |
05/06/2019 | 115.50p | 115.50p | 114.60p | 115.00p | 438429 |
04/06/2019 | 115.00p | 115.50p | 114.84p | 115.00p | 295045 |
03/06/2019 | 114.50p | 115.34p | 114.50p | 114.50p | 228385 |
31/05/2019 | 115.50p | 115.50p | 114.50p | 115.50p | 162474 |
30/05/2019 | 115.50p | 115.50p | 114.81p | 115.50p | 293042 |
29/05/2019 | 115.50p | 115.50p | 114.50p | 115.50p | 261572 |
28/05/2019 | 115.50p | 115.63p | 114.50p | 115.00p | 972061 |
24/05/2019 | 115.50p | 115.50p | 115.00p | 115.50p | 467089 |
23/05/2019 | 115.50p | 115.50p | 114.50p | 115.00p | 330833 |
22/05/2019 | 115.50p | 115.50p | 114.79p | 115.50p | 268568 |
21/05/2019 | 115.50p | 115.50p | 114.50p | 115.00p | 466894 |
20/05/2019 | 115.50p | 115.50p | 114.50p | 115.50p | 421137 |
17/05/2019 | 115.50p | 115.50p | 114.11p | 115.00p | 740951 |
16/05/2019 | 115.50p | 115.50p | 114.50p | 115.50p | 356195 |
15/05/2019 | 114.00p | 115.50p | 114.00p | 114.00p | 732649 |
14/05/2019 | 115.00p | 115.00p | 114.00p | 114.50p | 284155 |
13/05/2019 | 115.00p | 115.00p | 114.00p | 114.50p | 510516 |
10/05/2019 | 114.00p | 114.61p | 114.00p | 114.00p | 199309 |
09/05/2019 | 115.00p | 115.11p | 114.20p | 114.50p | 309432 |
08/05/2019 | 114.29p | 114.50p | 114.28p | 114.50p | 307408 |
07/05/2019 | 114.50p | 114.65p | 113.78p | 114.00p | 467419 |
03/05/2019 | 114.00p | 115.00p | 113.91p | 114.00p | 293621 |
02/05/2019 | 115.00p | 115.00p | 114.00p | 114.50p | 389740 |
01/05/2019 | 114.00p | 114.25p | 114.00p | 114.25p | 457234 |
30/04/2019 | 113.00p | 114.10p | 113.00p | 114.00p | 8635855 |
29/04/2019 | 113.50p | 114.00p | 113.00p | 113.50p | 968817 |
26/04/2019 | 113.00p | 113.25p | 113.00p | 113.00p | 377246 |
25/04/2019 | 113.00p | 113.50p | 113.00p | 113.00p | 719570 |
24/04/2019 | 114.00p | 114.00p | 113.12p | 113.50p | 1465620 |
23/04/2019 | 113.50p | 114.00p | 113.00p | 114.00p | 709526 |
18/04/2019 | 115.50p | 115.50p | 113.50p | 113.50p | 251858 |
17/04/2019 | 115.00p | 115.00p | 114.60p | 115.00p | 306408 |
16/04/2019 | 115.00p | 115.43p | 114.50p | 115.00p | 886668 |
15/04/2019 | 117.00p | 117.00p | 114.23p | 115.00p | 742465 |
12/04/2019 | 116.50p | 116.50p | 115.50p | 115.50p | 403720 |
11/04/2019 | 116.00p | 116.24p | 115.72p | 116.00p | 292705 |
10/04/2019 | 115.50p | 116.24p | 115.50p | 115.50p | 10683003 |
09/04/2019 | 115.50p | 116.65p | 115.50p | 116.00p | 461397 |
08/04/2019 | 116.00p | 116.39p | 115.39p | 116.00p | 439100 |
05/04/2019 | 116.00p | 116.00p | 115.38p | 115.50p | 477222 |
04/04/2019 | 116.00p | 116.00p | 115.00p | 116.00p | 374973 |
03/04/2019 | 116.00p | 116.00p | 115.00p | 116.00p | 472756 |
02/04/2019 | 115.50p | 116.00p | 115.20p | 116.00p | 387589 |
01/04/2019 | 115.50p | 115.50p | 114.75p | 115.00p | 396868 |
29/03/2019 | 115.00p | 115.49p | 114.50p | 115.00p | 260034 |
28/03/2019 | 115.00p | 115.49p | 114.00p | 115.00p | 420389 |
27/03/2019 | 114.75p | 115.39p | 114.75p | 115.00p | 258877 |
26/03/2019 | 115.50p | 115.50p | 114.50p | 115.00p | 20687216 |
25/03/2019 | 114.78p | 115.00p | 114.00p | 114.50p | 388086 |
22/03/2019 | 114.50p | 115.00p | 114.50p | 115.00p | 312531 |
21/03/2019 | 114.50p | 115.00p | 114.25p | 114.50p | 480250 |
20/03/2019 | 114.50p | 115.00p | 114.00p | 114.50p | 673234 |
19/03/2019 | 114.00p | 115.00p | 114.00p | 114.50p | 668593 |
18/03/2019 | 114.00p | 115.00p | 114.00p | 114.50p | 309739 |
15/03/2019 | 114.50p | 114.75p | 114.16p | 114.50p | 436066 |
14/03/2019 | 115.00p | 115.00p | 114.00p | 114.50p | 374022 |
13/03/2019 | 115.00p | 115.00p | 114.48p | 115.00p | 161246 |
12/03/2019 | 114.00p | 115.00p | 114.00p | 114.50p | 727560 |
11/03/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 303511 |
08/03/2019 | 114.00p | 115.00p | 114.00p | 114.50p | 198983 |
07/03/2019 | 115.00p | 115.00p | 114.45p | 115.00p | 278290 |
06/03/2019 | 115.00p | 115.00p | 114.45p | 115.00p | 319619 |
05/03/2019 | 115.50p | 115.50p | 114.50p | 115.00p | 807560 |
04/03/2019 | 115.00p | 115.00p | 114.42p | 114.50p | 257693 |
01/03/2019 | 115.00p | 115.50p | 114.40p | 115.00p | 3126758 |
28/02/2019 | 114.50p | 115.00p | 114.40p | 114.50p | 223800 |
27/02/2019 | 114.50p | 115.00p | 113.75p | 114.25p | 264622 |
26/02/2019 | 115.00p | 115.00p | 113.50p | 113.50p | 525046 |
25/02/2019 | 114.00p | 115.00p | 114.00p | 114.50p | 179232 |
22/02/2019 | 114.50p | 115.00p | 114.00p | 114.75p | 743339 |
21/02/2019 | 115.50p | 115.50p | 114.50p | 114.75p | 231544 |
20/02/2019 | 115.50p | 115.50p | 114.67p | 115.00p | 263437 |
19/02/2019 | 115.50p | 115.50p | 114.63p | 115.00p | 439895 |
18/02/2019 | 115.50p | 115.50p | 114.63p | 114.75p | 118635 |
15/02/2019 | 114.15p | 115.50p | 114.15p | 115.00p | 336085 |
14/02/2019 | 115.50p | 115.50p | 114.15p | 115.00p | 195348 |
13/02/2019 | 115.00p | 115.30p | 114.50p | 114.50p | 211233 |
12/02/2019 | 115.00p | 115.00p | 114.50p | 114.75p | 242514 |
11/02/2019 | 115.00p | 115.26p | 114.50p | 114.75p | 150603 |
08/02/2019 | 115.50p | 115.50p | 114.75p | 115.50p | 208102 |
07/02/2019 | 116.00p | 116.00p | 114.77p | 115.25p | 461445 |
06/02/2019 | 114.00p | 115.36p | 114.00p | 114.00p | 301634 |
05/02/2019 | 114.50p | 115.50p | 114.43p | 114.75p | 920711 |
04/02/2019 | 113.00p | 114.50p | 113.00p | 114.00p | 362972 |
01/02/2019 | 112.50p | 113.00p | 111.50p | 112.25p | 437075 |
31/01/2019 | 112.00p | 112.20p | 111.54p | 112.00p | 487003 |
30/01/2019 | 112.50p | 112.50p | 111.00p | 111.50p | 914021 |
29/01/2019 | 111.50p | 112.50p | 111.49p | 111.75p | 300645 |
28/01/2019 | 112.00p | 112.25p | 111.30p | 111.50p | 1420391 |
25/01/2019 | 111.50p | 112.00p | 111.29p | 111.50p | 1074255 |
24/01/2019 | 111.50p | 111.95p | 111.00p | 111.50p | 1023693 |
23/01/2019 | 111.50p | 111.95p | 111.29p | 111.50p | 2781361 |
22/01/2019 | 111.50p | 111.60p | 111.15p | 111.25p | 305680 |
21/01/2019 | 112.00p | 112.21p | 111.00p | 111.50p | 219145 |
18/01/2019 | 111.80p | 111.91p | 111.25p | 111.50p | 315954 |
17/01/2019 | 112.00p | 113.00p | 111.50p | 112.00p | 4942523 |
16/01/2019 | 113.00p | 114.00p | 113.00p | 113.00p | 368364 |
15/01/2019 | 113.50p | 114.00p | 112.75p | 113.50p | 415716 |
14/01/2019 | 112.00p | 113.50p | 111.84p | 113.50p | 306451 |
11/01/2019 | 112.50p | 112.50p | 111.71p | 112.50p | 290620 |
10/01/2019 | 111.00p | 112.00p | 110.69p | 112.00p | 5171540 |
09/01/2019 | 111.00p | 111.60p | 110.69p | 111.00p | 597126 |
08/01/2019 | 111.00p | 111.50p | 110.50p | 110.50p | 2766678 |
07/01/2019 | 111.50p | 112.07p | 110.50p | 110.50p | 1279815 |
04/01/2019 | 112.50p | 112.50p | 111.50p | 112.00p | 414001 |
03/01/2019 | 112.50p | 112.90p | 111.85p | 112.00p | 519076 |
02/01/2019 | 113.50p | 113.50p | 111.87p | 112.50p | 653187 |
31/12/2018 | 112.00p | 113.00p | 111.51p | 112.25p | 79479 |
28/12/2018 | 111.50p | 112.84p | 111.50p | 111.50p | 526254 |
27/12/2018 | 112.00p | 112.75p | 111.85p | 112.50p | 186343 |
24/12/2018 | 113.50p | 113.50p | 111.62p | 112.00p | 336851 |
21/12/2018 | 114.00p | 114.50p | 113.60p | 114.00p | 1356658 |
20/12/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 83705 |
19/12/2018 | 115.00p | 115.00p | 114.51p | 115.00p | 163000 |
18/12/2018 | 115.00p | 116.00p | 114.65p | 115.25p | 300348 |
17/12/2018 | 115.50p | 116.39p | 115.30p | 115.75p | 157112 |
14/12/2018 | 116.00p | 117.00p | 115.00p | 115.00p | 367899 |
13/12/2018 | 115.00p | 115.75p | 115.00p | 115.75p | 1866294 |
12/12/2018 | 115.14p | 115.50p | 115.10p | 115.50p | 157957 |
11/12/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 373256 |
10/12/2018 | 116.00p | 116.00p | 115.11p | 115.25p | 422289 |
07/12/2018 | 116.00p | 116.50p | 115.50p | 116.00p | 196809 |
06/12/2018 | 117.00p | 117.00p | 115.50p | 116.00p | 496724 |
05/12/2018 | 116.50p | 117.00p | 116.00p | 116.50p | 252602 |
04/12/2018 | 117.00p | 117.00p | 116.00p | 116.25p | 314293 |
03/12/2018 | 117.50p | 117.50p | 116.50p | 117.00p | 244349 |
30/11/2018 | 116.00p | 117.01p | 115.30p | 116.00p | 1010591 |
29/11/2018 | 116.22p | 117.48p | 116.22p | 116.75p | 163529 |
28/11/2018 | 116.47p | 117.67p | 116.19p | 116.75p | 138843 |
27/11/2018 | 117.00p | 117.50p | 116.19p | 116.50p | 212585 |
26/11/2018 | 118.50p | 119.45p | 117.00p | 117.00p | 361123 |
23/11/2018 | 119.00p | 120.00p | 119.00p | 120.00p | 187591 |
22/11/2018 | 119.00p | 121.00p | 119.00p | 119.00p | 233848 |
21/11/2018 | 119.00p | 119.50p | 119.00p | 119.00p | 166051 |
20/11/2018 | 119.00p | 120.00p | 119.00p | 119.00p | 327103 |
19/11/2018 | 119.00p | 120.25p | 119.00p | 120.25p | 275393 |
16/11/2018 | 119.00p | 121.00p | 119.00p | 119.00p | 258284 |
15/11/2018 | 119.00p | 120.00p | 119.00p | 120.00p | 136156 |
14/11/2018 | 120.50p | 120.50p | 119.00p | 119.50p | 241791 |
13/11/2018 | 121.00p | 121.50p | 120.50p | 120.50p | 238346 |
12/11/2018 | 120.50p | 121.10p | 120.50p | 120.50p | 212333 |
09/11/2018 | 120.50p | 122.00p | 120.50p | 120.50p | 233528 |
08/11/2018 | 121.50p | 122.00p | 120.65p | 122.00p | 130719 |
07/11/2018 | 120.50p | 120.66p | 120.22p | 120.50p | 171976 |
06/11/2018 | 121.00p | 121.00p | 120.00p | 120.00p | 253087 |
05/11/2018 | 120.50p | 121.00p | 120.15p | 121.00p | 425204 |
02/11/2018 | 120.00p | 121.00p | 119.71p | 120.00p | 299038 |
01/11/2018 | 121.00p | 121.00p | 119.50p | 119.50p | 234786 |
31/10/2018 | 120.50p | 121.00p | 119.25p | 120.00p | 199971 |
30/10/2018 | 119.50p | 119.50p | 118.60p | 119.50p | 179277 |
29/10/2018 | 118.75p | 119.50p | 118.75p | 119.50p | 154547 |
26/10/2018 | 120.00p | 120.00p | 118.50p | 118.50p | 260084 |
25/10/2018 | 120.50p | 120.50p | 119.00p | 120.50p | 139947 |
24/10/2018 | 119.00p | 120.50p | 118.75p | 119.00p | 280476 |
23/10/2018 | 119.50p | 120.07p | 118.50p | 119.00p | 238866 |
22/10/2018 | 120.50p | 120.50p | 119.74p | 119.75p | 207180 |
19/10/2018 | 120.00p | 120.00p | 119.16p | 119.50p | 216241 |
18/10/2018 | 119.00p | 119.50p | 118.99p | 119.50p | 204559 |
17/10/2018 | 120.00p | 120.00p | 119.50p | 119.50p | 389309 |
16/10/2018 | 120.50p | 120.50p | 119.50p | 120.00p | 363320 |
15/10/2018 | 120.00p | 121.00p | 120.00p | 121.00p | 274154 |
12/10/2018 | 121.00p | 121.00p | 120.00p | 121.00p | 188825 |
11/10/2018 | 119.50p | 120.50p | 118.00p | 118.00p | 802165 |
10/10/2018 | 122.50p | 122.50p | 120.00p | 120.00p | 257617 |
09/10/2018 | 121.00p | 121.67p | 120.00p | 120.50p | 181182 |
08/10/2018 | 122.50p | 122.50p | 121.00p | 121.00p | 116044 |
05/10/2018 | 121.00p | 122.29p | 121.00p | 121.00p | 92901 |
04/10/2018 | 121.00p | 122.38p | 121.00p | 121.00p | 119399 |
03/10/2018 | 122.00p | 122.38p | 121.36p | 122.00p | 278923 |
02/10/2018 | 120.59p | 121.98p | 120.59p | 121.25p | 251968 |
01/10/2018 | 122.00p | 122.00p | 119.79p | 122.00p | 457131 |
28/09/2018 | 121.00p | 123.00p | 120.00p | 120.00p | 238741 |
27/09/2018 | 120.50p | 121.50p | 120.00p | 120.00p | 288400 |
26/09/2018 | 122.00p | 122.43p | 120.50p | 120.50p | 696825 |
25/09/2018 | 122.00p | 122.84p | 122.00p | 122.00p | 173008 |
24/09/2018 | 123.00p | 123.25p | 122.50p | 123.25p | 121479 |
21/09/2018 | 124.00p | 124.00p | 122.50p | 124.00p | 228036 |
20/09/2018 | 122.50p | 123.25p | 122.50p | 122.50p | 302340 |
19/09/2018 | 122.50p | 122.98p | 122.50p | 122.50p | 152558 |
18/09/2018 | 122.50p | 123.25p | 122.50p | 123.25p | 186068 |
17/09/2018 | 122.50p | 123.05p | 122.50p | 122.50p | 239477 |
14/09/2018 | 122.50p | 123.05p | 122.50p | 122.50p | 139546 |
13/09/2018 | 124.00p | 124.00p | 122.50p | 122.50p | 213318 |
12/09/2018 | 122.50p | 123.12p | 122.50p | 122.50p | 142294 |
11/09/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 208378 |
10/09/2018 | 122.50p | 123.84p | 122.50p | 122.50p | 214486 |
*Close Price adjusted for both dividends and splits