Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 163.05p | 163.05p | 160.35p | 161.15p | 5500778 |
03/07/2019 | 160.55p | 162.52p | 159.30p | 162.20p | 10899854 |
02/07/2019 | 160.05p | 160.31p | 157.75p | 160.10p | 8081570 |
01/07/2019 | 158.25p | 159.51p | 157.35p | 159.40p | 8437089 |
28/06/2019 | 156.65p | 160.70p | 156.65p | 157.75p | 13125971 |
27/06/2019 | 155.05p | 156.70p | 154.50p | 155.45p | 7017053 |
26/06/2019 | 155.25p | 156.20p | 153.80p | 154.75p | 7453887 |
25/06/2019 | 155.40p | 156.20p | 154.25p | 155.90p | 8093850 |
24/06/2019 | 156.40p | 157.30p | 154.85p | 156.10p | 5478278 |
21/06/2019 | 157.20p | 158.80p | 155.80p | 157.10p | 18766436 |
20/06/2019 | 156.15p | 158.60p | 155.30p | 156.45p | 7373190 |
19/06/2019 | 158.20p | 160.27p | 155.50p | 156.75p | 11584959 |
18/06/2019 | 156.50p | 157.55p | 154.65p | 157.00p | 10497862 |
17/06/2019 | 156.50p | 157.15p | 155.25p | 156.60p | 8896247 |
14/06/2019 | 158.10p | 158.40p | 155.35p | 155.60p | 8839424 |
13/06/2019 | 157.85p | 159.30p | 157.15p | 158.20p | 8681558 |
12/06/2019 | 157.20p | 158.40p | 156.50p | 157.55p | 15727795 |
11/06/2019 | 157.75p | 158.80p | 156.90p | 157.85p | 10317944 |
10/06/2019 | 157.90p | 158.35p | 156.25p | 157.30p | 9303171 |
07/06/2019 | 156.90p | 157.55p | 155.65p | 157.45p | 12848630 |
06/06/2019 | 159.00p | 159.06p | 154.90p | 156.50p | 15383954 |
05/06/2019 | 166.60p | 171.40p | 166.60p | 169.15p | 15436261 |
04/06/2019 | 161.60p | 166.54p | 159.97p | 166.05p | 18430210 |
03/06/2019 | 165.05p | 166.75p | 162.25p | 163.95p | 9011179 |
31/05/2019 | 166.75p | 168.01p | 164.94p | 165.25p | 12102183 |
30/05/2019 | 167.95p | 169.61p | 167.10p | 168.70p | 6159956 |
29/05/2019 | 168.15p | 170.15p | 166.25p | 167.00p | 6492593 |
28/05/2019 | 169.05p | 171.00p | 167.55p | 167.55p | 16053127 |
24/05/2019 | 167.35p | 168.60p | 166.15p | 168.30p | 9593161 |
23/05/2019 | 167.10p | 168.61p | 164.89p | 165.80p | 10792101 |
22/05/2019 | 176.00p | 176.05p | 168.00p | 168.00p | 11184865 |
21/05/2019 | 173.90p | 176.15p | 171.25p | 175.85p | 10394964 |
20/05/2019 | 178.45p | 179.01p | 170.25p | 171.50p | 11667021 |
17/05/2019 | 178.50p | 179.40p | 176.85p | 177.60p | 8066773 |
16/05/2019 | 176.55p | 178.45p | 175.80p | 178.45p | 5765545 |
15/05/2019 | 177.00p | 178.75p | 175.35p | 176.50p | 8977026 |
14/05/2019 | 176.50p | 178.55p | 175.60p | 177.20p | 8651002 |
13/05/2019 | 177.80p | 177.80p | 174.80p | 175.45p | 7344882 |
10/05/2019 | 179.00p | 180.05p | 177.20p | 177.20p | 6416310 |
09/05/2019 | 177.20p | 179.10p | 176.25p | 178.50p | 10740528 |
08/05/2019 | 179.10p | 181.30p | 176.90p | 177.25p | 9255783 |
07/05/2019 | 182.80p | 184.00p | 179.55p | 180.35p | 7951703 |
03/05/2019 | 180.90p | 182.25p | 179.80p | 181.20p | 6445618 |
02/05/2019 | 182.55p | 183.15p | 180.35p | 181.60p | 4992602 |
01/05/2019 | 183.65p | 184.00p | 180.61p | 183.10p | 2839316 |
30/04/2019 | 184.65p | 185.45p | 181.35p | 181.40p | 8148846 |
29/04/2019 | 183.80p | 184.75p | 182.65p | 184.55p | 7053748 |
26/04/2019 | 182.05p | 183.95p | 181.05p | 182.55p | 10357972 |
25/04/2019 | 186.00p | 187.95p | 177.65p | 181.95p | 23757736 |
24/04/2019 | 191.05p | 192.70p | 188.39p | 192.25p | 10249372 |
23/04/2019 | 190.40p | 191.15p | 188.02p | 190.60p | 7584827 |
18/04/2019 | 190.00p | 190.80p | 187.95p | 190.05p | 6650228 |
17/04/2019 | 191.00p | 191.55p | 188.30p | 188.65p | 10401752 |
16/04/2019 | 189.80p | 190.89p | 187.95p | 190.75p | 9633274 |
15/04/2019 | 187.80p | 189.90p | 187.04p | 189.65p | 9407347 |
12/04/2019 | 187.25p | 188.05p | 185.75p | 187.85p | 8384709 |
11/04/2019 | 183.40p | 188.00p | 182.45p | 188.00p | 10113952 |
10/04/2019 | 181.40p | 183.45p | 180.93p | 182.70p | 7177186 |
09/04/2019 | 184.25p | 185.85p | 180.35p | 181.65p | 9481666 |
08/04/2019 | 184.10p | 186.15p | 182.60p | 184.50p | 10216131 |
05/04/2019 | 183.55p | 185.55p | 183.38p | 184.00p | 11762827 |
04/04/2019 | 184.15p | 185.80p | 181.25p | 184.95p | 13255583 |
03/04/2019 | 180.10p | 187.05p | 180.10p | 187.05p | 19599592 |
02/04/2019 | 177.00p | 179.25p | 174.00p | 179.25p | 11308170 |
01/04/2019 | 176.10p | 177.85p | 175.49p | 176.70p | 14625842 |
29/03/2019 | 178.70p | 180.30p | 174.00p | 175.45p | 15265657 |
28/03/2019 | 178.90p | 180.10p | 177.45p | 178.15p | 9343225 |
27/03/2019 | 175.35p | 179.75p | 175.10p | 178.80p | 10277752 |
26/03/2019 | 178.00p | 180.70p | 174.85p | 175.10p | 12590643 |
25/03/2019 | 174.15p | 176.15p | 173.40p | 175.45p | 7717024 |
22/03/2019 | 177.90p | 179.67p | 174.05p | 174.50p | 9454395 |
21/03/2019 | 177.35p | 179.20p | 173.55p | 176.60p | 13517832 |
20/03/2019 | 185.00p | 185.45p | 178.45p | 178.60p | 10633202 |
19/03/2019 | 183.40p | 185.30p | 183.25p | 185.00p | 6392493 |
18/03/2019 | 183.45p | 184.60p | 181.25p | 183.35p | 8690274 |
15/03/2019 | 183.50p | 184.05p | 182.18p | 183.75p | 12953139 |
14/03/2019 | 181.00p | 184.20p | 180.65p | 182.15p | 9435940 |
13/03/2019 | 180.00p | 181.85p | 178.20p | 181.85p | 9204879 |
12/03/2019 | 180.10p | 183.30p | 179.15p | 181.95p | 11876516 |
11/03/2019 | 179.90p | 180.65p | 177.15p | 178.00p | 10512464 |
08/03/2019 | 178.35p | 180.05p | 177.60p | 179.15p | 5079023 |
07/03/2019 | 182.10p | 182.60p | 178.10p | 179.90p | 11124972 |
06/03/2019 | 183.55p | 184.70p | 182.10p | 183.55p | 9214910 |
05/03/2019 | 181.05p | 185.10p | 179.87p | 184.50p | 9041057 |
04/03/2019 | 180.55p | 181.75p | 179.38p | 181.35p | 8462227 |
01/03/2019 | 181.80p | 182.60p | 179.55p | 179.80p | 11205543 |
28/02/2019 | 177.10p | 182.00p | 176.45p | 181.40p | 19518746 |
27/02/2019 | 173.20p | 178.05p | 170.35p | 177.00p | 16070857 |
26/02/2019 | 165.70p | 174.25p | 164.97p | 170.95p | 17916540 |
25/02/2019 | 167.25p | 167.40p | 161.90p | 165.35p | 17167406 |
22/02/2019 | 168.05p | 168.65p | 166.35p | 167.55p | 7155117 |
21/02/2019 | 167.25p | 168.40p | 165.90p | 167.25p | 6233432 |
20/02/2019 | 166.85p | 168.10p | 166.05p | 167.10p | 5928730 |
19/02/2019 | 165.00p | 166.85p | 164.80p | 166.10p | 5960594 |
18/02/2019 | 164.35p | 166.50p | 163.55p | 164.60p | 5249064 |
15/02/2019 | 164.05p | 166.00p | 163.20p | 164.15p | 7159088 |
14/02/2019 | 166.55p | 168.50p | 163.65p | 164.15p | 8687620 |
13/02/2019 | 165.25p | 167.95p | 164.65p | 166.45p | 9302361 |
12/02/2019 | 168.55p | 168.55p | 164.05p | 164.30p | 8548582 |
11/02/2019 | 165.65p | 168.20p | 164.53p | 167.70p | 7756770 |
08/02/2019 | 164.65p | 165.85p | 164.10p | 164.45p | 8245166 |
07/02/2019 | 167.35p | 169.90p | 164.00p | 164.25p | 11013627 |
06/02/2019 | 169.40p | 170.35p | 167.80p | 168.35p | 9156128 |
05/02/2019 | 168.10p | 169.35p | 167.00p | 168.45p | 9571339 |
04/02/2019 | 168.45p | 169.20p | 167.01p | 168.40p | 7965916 |
01/02/2019 | 165.85p | 168.45p | 165.25p | 167.75p | 7711705 |
31/01/2019 | 167.25p | 169.30p | 164.60p | 165.15p | 10978842 |
30/01/2019 | 166.80p | 168.50p | 165.00p | 167.70p | 7698394 |
29/01/2019 | 163.40p | 168.48p | 162.42p | 166.10p | 10941409 |
28/01/2019 | 165.60p | 168.30p | 163.45p | 163.65p | 11578546 |
25/01/2019 | 164.80p | 167.50p | 164.80p | 165.80p | 10602350 |
24/01/2019 | 163.40p | 168.60p | 162.95p | 166.40p | 10794926 |
23/01/2019 | 164.25p | 167.15p | 163.00p | 166.05p | 10724780 |
22/01/2019 | 166.70p | 168.20p | 164.92p | 165.40p | 11465230 |
21/01/2019 | 167.10p | 167.95p | 163.55p | 165.75p | 8894682 |
18/01/2019 | 163.20p | 168.80p | 161.89p | 167.20p | 14074797 |
17/01/2019 | 161.30p | 163.10p | 158.75p | 162.00p | 16261795 |
16/01/2019 | 158.00p | 164.00p | 157.05p | 164.00p | 29913632 |
15/01/2019 | 159.00p | 159.54p | 154.40p | 155.25p | 14912169 |
14/01/2019 | 155.90p | 158.50p | 154.11p | 157.00p | 15178091 |
11/01/2019 | 156.10p | 157.95p | 152.35p | 156.05p | 22549208 |
10/01/2019 | 149.15p | 151.10p | 147.40p | 148.90p | 11261077 |
09/01/2019 | 142.70p | 150.80p | 142.70p | 149.10p | 22003074 |
08/01/2019 | 140.25p | 142.50p | 139.50p | 140.40p | 11793456 |
07/01/2019 | 139.95p | 142.05p | 137.65p | 139.70p | 8020345 |
04/01/2019 | 138.20p | 141.40p | 138.20p | 140.40p | 7798178 |
03/01/2019 | 135.40p | 140.80p | 135.40p | 137.70p | 10381008 |
02/01/2019 | 135.00p | 137.90p | 134.05p | 136.85p | 6790384 |
31/12/2018 | 137.50p | 138.25p | 136.25p | 136.25p | 2508591 |
28/12/2018 | 134.05p | 136.90p | 133.35p | 136.90p | 6208208 |
27/12/2018 | 135.20p | 136.88p | 132.40p | 133.05p | 7908736 |
24/12/2018 | 134.00p | 135.95p | 133.65p | 134.85p | 2079968 |
21/12/2018 | 134.30p | 137.55p | 133.70p | 134.75p | 23185856 |
20/12/2018 | 133.00p | 136.25p | 131.85p | 134.75p | 11484933 |
19/12/2018 | 133.45p | 137.22p | 132.70p | 135.20p | 14161653 |
18/12/2018 | 131.20p | 135.70p | 130.05p | 133.10p | 11874431 |
17/12/2018 | 132.70p | 133.05p | 129.35p | 131.00p | 11989826 |
14/12/2018 | 133.00p | 133.85p | 129.67p | 132.30p | 11168215 |
13/12/2018 | 136.65p | 138.60p | 134.48p | 135.20p | 12577131 |
12/12/2018 | 131.30p | 137.00p | 129.65p | 136.40p | 14912764 |
11/12/2018 | 129.55p | 133.25p | 127.80p | 131.60p | 13437664 |
10/12/2018 | 131.80p | 133.85p | 128.65p | 129.30p | 16494014 |
07/12/2018 | 135.50p | 138.55p | 133.65p | 134.00p | 15184255 |
06/12/2018 | 136.25p | 138.00p | 131.70p | 133.00p | 15042805 |
05/12/2018 | 130.15p | 140.25p | 129.25p | 137.00p | 22535728 |
04/12/2018 | 132.65p | 134.25p | 130.10p | 131.45p | 16314338 |
03/12/2018 | 136.80p | 136.80p | 130.50p | 133.65p | 18835568 |
30/11/2018 | 138.15p | 139.21p | 133.00p | 134.00p | 31183752 |
29/11/2018 | 142.40p | 144.15p | 137.98p | 138.55p | 14780418 |
28/11/2018 | 148.95p | 150.26p | 140.80p | 141.40p | 15294199 |
27/11/2018 | 151.55p | 151.64p | 147.35p | 147.60p | 11505984 |
26/11/2018 | 153.75p | 155.20p | 151.00p | 151.15p | 8231534 |
23/11/2018 | 150.00p | 152.90p | 150.00p | 152.60p | 5959834 |
22/11/2018 | 147.30p | 152.85p | 144.90p | 150.00p | 11688051 |
21/11/2018 | 146.95p | 148.30p | 143.85p | 148.00p | 9862874 |
20/11/2018 | 147.05p | 148.65p | 143.20p | 145.65p | 10736146 |
19/11/2018 | 147.10p | 150.90p | 146.40p | 148.10p | 8890242 |
16/11/2018 | 151.15p | 154.50p | 147.95p | 148.35p | 16452592 |
15/11/2018 | 162.35p | 163.55p | 146.00p | 149.95p | 31858874 |
14/11/2018 | 162.75p | 167.00p | 161.45p | 162.10p | 11679846 |
13/11/2018 | 156.70p | 164.10p | 155.80p | 164.10p | 17795836 |
12/11/2018 | 168.00p | 168.00p | 162.05p | 163.10p | 9900812 |
09/11/2018 | 165.75p | 168.85p | 165.10p | 168.00p | 13172075 |
08/11/2018 | 165.30p | 167.85p | 164.35p | 166.40p | 9406050 |
07/11/2018 | 163.85p | 168.10p | 163.85p | 165.55p | 8235748 |
06/11/2018 | 166.25p | 166.25p | 162.45p | 164.35p | 9516166 |
05/11/2018 | 166.45p | 168.00p | 165.15p | 165.15p | 8355013 |
02/11/2018 | 168.00p | 169.90p | 165.40p | 168.00p | 8008820 |
01/11/2018 | 160.25p | 172.10p | 160.25p | 166.25p | 19692104 |
31/10/2018 | 161.70p | 164.45p | 160.40p | 161.50p | 10555018 |
30/10/2018 | 155.40p | 160.80p | 154.50p | 160.80p | 11565523 |
29/10/2018 | 152.40p | 157.05p | 152.05p | 155.40p | 9582810 |
26/10/2018 | 151.70p | 152.99p | 150.50p | 151.85p | 9793303 |
25/10/2018 | 152.40p | 153.80p | 151.77p | 153.35p | 8368253 |
24/10/2018 | 153.80p | 155.05p | 152.05p | 153.20p | 9569850 |
23/10/2018 | 151.15p | 153.80p | 150.15p | 153.00p | 13261121 |
22/10/2018 | 151.65p | 153.67p | 151.25p | 151.25p | 13592733 |
19/10/2018 | 157.45p | 157.45p | 151.05p | 151.40p | 15071483 |
18/10/2018 | 156.35p | 159.00p | 156.35p | 157.40p | 9186128 |
17/10/2018 | 160.10p | 160.13p | 156.50p | 156.65p | 11793845 |
16/10/2018 | 158.00p | 160.25p | 156.30p | 160.15p | 11053719 |
15/10/2018 | 160.55p | 160.90p | 157.70p | 158.60p | 8137261 |
12/10/2018 | 158.05p | 164.50p | 157.76p | 161.15p | 11564622 |
11/10/2018 | 162.40p | 162.85p | 157.85p | 157.85p | 12126259 |
10/10/2018 | 165.15p | 166.35p | 163.70p | 165.05p | 9916275 |
09/10/2018 | 165.05p | 165.55p | 163.25p | 164.85p | 9936923 |
08/10/2018 | 164.85p | 166.25p | 164.29p | 164.75p | 7830268 |
05/10/2018 | 165.20p | 165.75p | 164.10p | 165.20p | 9251528 |
04/10/2018 | 168.10p | 170.70p | 164.20p | 165.00p | 9038741 |
03/10/2018 | 165.35p | 168.75p | 165.30p | 168.10p | 8874446 |
02/10/2018 | 168.70p | 168.75p | 165.55p | 165.65p | 8898302 |
01/10/2018 | 171.70p | 171.70p | 168.20p | 168.40p | 10109876 |
28/09/2018 | 174.55p | 174.55p | 171.50p | 171.80p | 11278012 |
27/09/2018 | 172.05p | 174.85p | 171.02p | 174.25p | 8273949 |
26/09/2018 | 172.20p | 172.77p | 170.35p | 172.30p | 6905597 |
25/09/2018 | 169.30p | 173.30p | 168.65p | 171.95p | 8444187 |
24/09/2018 | 169.55p | 170.35p | 168.49p | 169.05p | 6555085 |
21/09/2018 | 172.95p | 174.10p | 169.45p | 169.90p | 16860764 |
20/09/2018 | 172.80p | 173.45p | 171.40p | 172.80p | 8797754 |
19/09/2018 | 169.10p | 173.45p | 169.00p | 172.95p | 10787907 |
*Close Price adjusted for both dividends and splits