Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2020 | 284.60p | 284.60p | 284.60p | 284.60p | 0 |
02/03/2020 | 284.60p | 284.60p | 284.60p | 284.60p | 0 |
28/02/2020 | 284.60p | 284.80p | 284.60p | 284.60p | 5819598 |
27/02/2020 | 284.80p | 284.80p | 284.60p | 284.60p | 3790242 |
26/02/2020 | 285.00p | 285.00p | 284.60p | 284.80p | 1301186 |
25/02/2020 | 285.00p | 285.00p | 284.60p | 285.00p | 1558099 |
24/02/2020 | 284.60p | 284.80p | 284.60p | 284.60p | 93958 |
21/02/2020 | 285.20p | 285.20p | 284.60p | 284.60p | 393202 |
20/02/2020 | 284.60p | 284.80p | 284.60p | 284.80p | 333221 |
19/02/2020 | 284.80p | 284.80p | 284.60p | 284.60p | 58996 |
18/02/2020 | 285.00p | 285.00p | 284.60p | 284.60p | 197117 |
17/02/2020 | 284.80p | 285.00p | 284.60p | 284.60p | 132033 |
14/02/2020 | 284.80p | 284.80p | 284.46p | 284.80p | 492235 |
13/02/2020 | 284.80p | 284.80p | 284.40p | 284.40p | 383646 |
12/02/2020 | 284.60p | 284.80p | 284.40p | 284.60p | 248670 |
11/02/2020 | 284.40p | 284.60p | 284.20p | 284.20p | 233782 |
10/02/2020 | 285.00p | 285.20p | 284.40p | 284.40p | 2147564 |
07/02/2020 | 284.60p | 284.60p | 284.20p | 284.40p | 166730 |
06/02/2020 | 284.40p | 284.60p | 284.20p | 284.40p | 576153 |
05/02/2020 | 285.00p | 285.00p | 284.20p | 284.20p | 999510 |
04/02/2020 | 284.80p | 285.40p | 284.20p | 284.40p | 240226 |
03/02/2020 | 284.20p | 284.60p | 284.20p | 284.20p | 1720769 |
31/01/2020 | 284.40p | 284.40p | 284.00p | 284.20p | 1245723 |
30/01/2020 | 284.40p | 284.40p | 284.00p | 284.00p | 462541 |
29/01/2020 | 284.40p | 284.60p | 284.20p | 284.20p | 610317 |
28/01/2020 | 284.60p | 284.60p | 284.20p | 284.20p | 267066 |
27/01/2020 | 284.40p | 284.60p | 284.00p | 284.20p | 489444 |
24/01/2020 | 284.60p | 284.80p | 284.20p | 284.20p | 153378 |
23/01/2020 | 284.00p | 284.40p | 284.00p | 284.20p | 182541 |
22/01/2020 | 284.00p | 284.40p | 284.00p | 284.00p | 308475 |
21/01/2020 | 284.20p | 284.20p | 284.00p | 284.00p | 284605 |
20/01/2020 | 284.20p | 284.40p | 284.00p | 284.00p | 98578 |
17/01/2020 | 284.00p | 284.40p | 284.00p | 284.20p | 186668 |
16/01/2020 | 284.00p | 284.20p | 284.00p | 284.00p | 2649623 |
15/01/2020 | 285.00p | 285.00p | 284.00p | 284.00p | 394551 |
14/01/2020 | 284.00p | 284.40p | 284.00p | 284.00p | 549108 |
13/01/2020 | 284.20p | 284.20p | 284.00p | 284.20p | 494084 |
10/01/2020 | 283.80p | 284.20p | 283.80p | 284.00p | 425816 |
09/01/2020 | 284.40p | 284.40p | 284.00p | 284.00p | 406977 |
08/01/2020 | 284.00p | 284.20p | 284.00p | 284.00p | 925612 |
07/01/2020 | 284.00p | 284.40p | 284.00p | 284.00p | 2365047 |
06/01/2020 | 284.40p | 284.40p | 284.00p | 284.20p | 3290093 |
03/01/2020 | 284.20p | 284.40p | 284.00p | 284.40p | 1678380 |
02/01/2020 | 283.80p | 284.40p | 283.80p | 284.20p | 1057719 |
31/12/2019 | 283.60p | 284.00p | 283.60p | 283.80p | 335126 |
30/12/2019 | 283.60p | 284.00p | 283.40p | 283.80p | 885227 |
27/12/2019 | 284.00p | 284.40p | 283.60p | 283.80p | 858886 |
24/12/2019 | 284.00p | 284.20p | 283.80p | 284.00p | 763234 |
23/12/2019 | 284.20p | 284.20p | 283.60p | 283.80p | 268039 |
20/12/2019 | 283.40p | 284.00p | 283.40p | 283.60p | 1705002 |
19/12/2019 | 283.80p | 283.80p | 283.20p | 283.20p | 555412 |
18/12/2019 | 283.40p | 283.80p | 283.40p | 283.60p | 1582408 |
17/12/2019 | 283.80p | 283.80p | 283.20p | 283.80p | 902551 |
16/12/2019 | 283.00p | 284.00p | 283.00p | 283.60p | 813701 |
13/12/2019 | 283.40p | 284.00p | 283.00p | 283.20p | 2215801 |
12/12/2019 | 283.80p | 284.00p | 282.60p | 283.00p | 5034576 |
11/12/2019 | 284.00p | 284.00p | 283.60p | 283.60p | 3102623 |
10/12/2019 | 283.80p | 283.80p | 283.40p | 283.80p | 719736 |
09/12/2019 | 283.60p | 283.80p | 283.40p | 283.80p | 1246460 |
06/12/2019 | 283.80p | 283.80p | 282.60p | 283.60p | 6780494 |
05/12/2019 | 282.00p | 282.00p | 281.60p | 282.00p | 716648 |
04/12/2019 | 282.00p | 282.00p | 281.60p | 281.60p | 1117656 |
03/12/2019 | 282.00p | 282.80p | 281.80p | 281.80p | 887918 |
02/12/2019 | 282.00p | 282.20p | 281.60p | 281.80p | 1475846 |
29/11/2019 | 282.00p | 282.20p | 281.60p | 281.80p | 1178319 |
28/11/2019 | 282.00p | 282.20p | 281.60p | 281.60p | 2609949 |
27/11/2019 | 282.00p | 282.00p | 281.80p | 281.80p | 6889504 |
26/11/2019 | 282.00p | 282.20p | 281.60p | 281.80p | 7250595 |
25/11/2019 | 286.20p | 286.20p | 282.00p | 282.00p | 359412 |
22/11/2019 | 281.80p | 282.20p | 281.60p | 282.20p | 1741511 |
21/11/2019 | 281.80p | 282.00p | 281.80p | 281.80p | 840601 |
20/11/2019 | 282.00p | 282.20p | 281.80p | 281.80p | 754055 |
19/11/2019 | 282.20p | 282.20p | 281.80p | 281.80p | 1267660 |
18/11/2019 | 282.00p | 282.20p | 281.60p | 282.00p | 2829925 |
15/11/2019 | 282.00p | 283.11p | 281.80p | 282.20p | 2035692 |
14/11/2019 | 282.40p | 282.40p | 281.80p | 282.00p | 1331073 |
13/11/2019 | 283.40p | 283.40p | 282.00p | 282.40p | 682766 |
12/11/2019 | 283.60p | 283.60p | 281.80p | 282.20p | 1937963 |
11/11/2019 | 282.00p | 282.00p | 281.60p | 282.00p | 561130 |
08/11/2019 | 282.40p | 282.40p | 281.60p | 281.80p | 692661 |
07/11/2019 | 281.60p | 282.00p | 281.60p | 282.00p | 600829 |
06/11/2019 | 281.80p | 282.00p | 281.60p | 281.80p | 1337196 |
05/11/2019 | 282.00p | 282.20p | 281.80p | 281.80p | 472659 |
04/11/2019 | 282.60p | 282.60p | 281.72p | 282.00p | 261354 |
01/11/2019 | 282.00p | 282.00p | 281.60p | 282.00p | 370236 |
31/10/2019 | 282.00p | 282.60p | 281.60p | 281.60p | 497309 |
30/10/2019 | 282.60p | 282.60p | 281.60p | 281.80p | 383016 |
29/10/2019 | 282.20p | 282.40p | 281.80p | 282.40p | 156208 |
28/10/2019 | 281.80p | 282.20p | 281.56p | 282.20p | 175013 |
25/10/2019 | 281.60p | 281.80p | 281.60p | 281.80p | 316438 |
24/10/2019 | 282.40p | 282.40p | 281.60p | 281.60p | 370168 |
23/10/2019 | 281.40p | 282.20p | 281.40p | 282.20p | 388975 |
22/10/2019 | 281.40p | 281.80p | 281.40p | 281.60p | 1355052 |
21/10/2019 | 282.20p | 282.20p | 281.20p | 281.60p | 399223 |
18/10/2019 | 281.20p | 282.40p | 281.20p | 282.00p | 567907 |
17/10/2019 | 281.60p | 282.80p | 281.40p | 281.60p | 682545 |
16/10/2019 | 281.20p | 282.20p | 281.20p | 282.20p | 566091 |
15/10/2019 | 282.60p | 282.60p | 281.20p | 281.40p | 918687 |
14/10/2019 | 282.60p | 286.60p | 281.24p | 281.60p | 2172435 |
11/10/2019 | 285.00p | 285.00p | 281.40p | 281.60p | 1024075 |
10/10/2019 | 281.80p | 282.20p | 281.40p | 281.40p | 854149 |
09/10/2019 | 281.40p | 281.80p | 281.40p | 281.60p | 883069 |
08/10/2019 | 281.80p | 284.80p | 281.20p | 281.40p | 452397 |
07/10/2019 | 281.40p | 282.00p | 281.20p | 281.20p | 258950 |
04/10/2019 | 281.00p | 281.40p | 281.00p | 281.20p | 479165 |
03/10/2019 | 281.40p | 281.80p | 281.00p | 281.20p | 554148 |
02/10/2019 | 281.20p | 281.20p | 280.80p | 281.20p | 2334947 |
01/10/2019 | 281.20p | 281.40p | 280.80p | 281.00p | 2169212 |
30/09/2019 | 281.20p | 281.20p | 280.80p | 281.20p | 862340 |
27/09/2019 | 280.80p | 281.40p | 280.40p | 281.40p | 6344253 |
26/09/2019 | 281.20p | 281.20p | 280.60p | 280.80p | 2961317 |
25/09/2019 | 281.20p | 281.40p | 280.80p | 280.80p | 339821 |
24/09/2019 | 281.20p | 281.40p | 280.80p | 280.80p | 525917 |
23/09/2019 | 281.00p | 282.00p | 280.80p | 281.00p | 1069659 |
20/09/2019 | 282.00p | 282.00p | 281.00p | 281.40p | 2512012 |
19/09/2019 | 281.20p | 281.60p | 281.00p | 281.40p | 544729 |
18/09/2019 | 280.80p | 281.60p | 280.80p | 280.80p | 2342070 |
17/09/2019 | 281.20p | 281.20p | 280.80p | 280.80p | 14393516 |
16/09/2019 | 281.40p | 281.80p | 280.80p | 280.80p | 1042089 |
13/09/2019 | 281.40p | 282.40p | 281.00p | 281.00p | 348364 |
12/09/2019 | 281.40p | 281.40p | 280.80p | 281.00p | 1485053 |
11/09/2019 | 281.40p | 281.60p | 281.40p | 281.40p | 365048 |
10/09/2019 | 281.40p | 281.80p | 281.00p | 281.20p | 418657 |
09/09/2019 | 281.80p | 282.00p | 281.40p | 281.40p | 2006984 |
06/09/2019 | 282.00p | 282.00p | 281.40p | 281.40p | 681754 |
05/09/2019 | 281.40p | 282.40p | 281.40p | 281.40p | 898003 |
04/09/2019 | 282.00p | 282.40p | 281.40p | 281.40p | 958232 |
03/09/2019 | 281.80p | 281.80p | 281.40p | 281.80p | 1096397 |
02/09/2019 | 281.20p | 282.00p | 281.20p | 281.40p | 478227 |
30/08/2019 | 281.40p | 281.40p | 281.00p | 281.20p | 1691504 |
29/08/2019 | 281.60p | 282.40p | 281.00p | 281.00p | 2418648 |
28/08/2019 | 281.60p | 282.20p | 281.60p | 282.20p | 475651 |
27/08/2019 | 282.00p | 282.00p | 281.20p | 281.60p | 1361442 |
23/08/2019 | 281.80p | 282.20p | 281.00p | 281.40p | 556052 |
22/08/2019 | 280.60p | 282.00p | 280.60p | 281.60p | 3425320 |
21/08/2019 | 282.60p | 282.60p | 280.80p | 280.80p | 938926 |
20/08/2019 | 283.40p | 283.40p | 281.00p | 282.00p | 627035 |
19/08/2019 | 281.20p | 285.20p | 280.60p | 283.40p | 2199382 |
16/08/2019 | 281.00p | 281.60p | 280.60p | 281.00p | 1330168 |
15/08/2019 | 280.80p | 281.60p | 280.60p | 281.00p | 1055792 |
14/08/2019 | 281.00p | 281.40p | 280.60p | 280.60p | 862250 |
13/08/2019 | 281.00p | 281.40p | 280.80p | 281.20p | 1267109 |
12/08/2019 | 281.40p | 281.60p | 280.80p | 281.20p | 1066225 |
09/08/2019 | 281.00p | 281.60p | 281.00p | 281.40p | 708946 |
08/08/2019 | 281.00p | 282.00p | 280.80p | 281.40p | 529603 |
07/08/2019 | 281.00p | 282.20p | 280.80p | 281.60p | 1230880 |
06/08/2019 | 281.20p | 282.40p | 280.80p | 281.40p | 1761743 |
05/08/2019 | 281.40p | 283.00p | 281.00p | 282.40p | 2089603 |
02/08/2019 | 281.40p | 281.60p | 281.00p | 281.00p | 2544333 |
01/08/2019 | 281.00p | 282.00p | 281.00p | 281.20p | 1856494 |
31/07/2019 | 281.00p | 283.20p | 281.00p | 281.00p | 2306454 |
30/07/2019 | 281.20p | 282.40p | 281.00p | 281.20p | 1580775 |
29/07/2019 | 281.20p | 282.60p | 281.00p | 282.60p | 2386238 |
26/07/2019 | 282.60p | 283.20p | 282.00p | 282.20p | 3204611 |
25/07/2019 | 283.20p | 283.40p | 282.40p | 282.60p | 2232643 |
24/07/2019 | 283.40p | 283.60p | 283.00p | 283.00p | 3313463 |
23/07/2019 | 283.20p | 284.00p | 282.80p | 283.00p | 2003978 |
22/07/2019 | 284.60p | 285.20p | 282.60p | 283.20p | 5177754 |
19/07/2019 | 285.00p | 286.40p | 283.60p | 284.20p | 5926240 |
18/07/2019 | 286.00p | 289.00p | 284.00p | 285.00p | 9316452 |
17/07/2019 | 205.40p | 209.40p | 204.80p | 205.80p | 898731 |
16/07/2019 | 201.00p | 206.20p | 201.00p | 205.20p | 1934985 |
15/07/2019 | 198.20p | 203.20p | 196.79p | 202.00p | 915539 |
12/07/2019 | 201.60p | 201.60p | 195.10p | 197.60p | 1205584 |
11/07/2019 | 204.00p | 204.00p | 194.50p | 196.40p | 1289053 |
10/07/2019 | 196.00p | 198.10p | 189.60p | 194.50p | 1232052 |
09/07/2019 | 200.00p | 202.40p | 198.10p | 198.20p | 1236905 |
08/07/2019 | 199.40p | 202.20p | 199.30p | 200.20p | 484214 |
05/07/2019 | 204.20p | 204.20p | 200.10p | 200.40p | 282229 |
04/07/2019 | 202.40p | 204.60p | 202.40p | 202.80p | 391741 |
03/07/2019 | 204.00p | 205.00p | 201.80p | 203.60p | 602782 |
02/07/2019 | 199.20p | 204.60p | 198.90p | 202.80p | 657258 |
01/07/2019 | 199.50p | 201.60p | 197.20p | 199.60p | 1178246 |
28/06/2019 | 195.70p | 199.10p | 195.70p | 196.60p | 993852 |
27/06/2019 | 194.00p | 197.80p | 193.50p | 196.00p | 1565339 |
26/06/2019 | 198.60p | 198.60p | 193.30p | 194.00p | 1334532 |
25/06/2019 | 198.60p | 199.90p | 197.10p | 197.10p | 767797 |
24/06/2019 | 197.10p | 199.90p | 194.60p | 198.60p | 900976 |
21/06/2019 | 198.10p | 200.60p | 196.47p | 198.10p | 3436366 |
20/06/2019 | 202.00p | 202.00p | 195.90p | 195.90p | 1227146 |
19/06/2019 | 208.20p | 208.20p | 199.10p | 202.00p | 795202 |
18/06/2019 | 202.40p | 203.80p | 201.40p | 202.20p | 801707 |
17/06/2019 | 204.80p | 204.80p | 201.80p | 202.80p | 533763 |
14/06/2019 | 205.00p | 205.40p | 201.80p | 201.80p | 849822 |
13/06/2019 | 205.00p | 206.20p | 200.60p | 201.20p | 853164 |
12/06/2019 | 200.00p | 205.60p | 200.00p | 204.00p | 1814054 |
11/06/2019 | 199.40p | 206.20p | 197.61p | 200.00p | 765245 |
10/06/2019 | 204.60p | 207.20p | 204.20p | 205.00p | 447802 |
07/06/2019 | 205.40p | 206.60p | 203.00p | 203.60p | 1105959 |
06/06/2019 | 204.00p | 208.00p | 203.23p | 204.60p | 853055 |
05/06/2019 | 212.00p | 212.80p | 208.20p | 208.20p | 643438 |
04/06/2019 | 209.60p | 213.00p | 208.00p | 211.60p | 1102393 |
03/06/2019 | 212.40p | 212.40p | 207.60p | 209.40p | 608692 |
31/05/2019 | 212.80p | 213.20p | 209.40p | 211.40p | 686499 |
30/05/2019 | 213.40p | 213.40p | 211.60p | 211.80p | 453915 |
29/05/2019 | 211.60p | 214.20p | 210.60p | 211.80p | 572083 |
28/05/2019 | 214.40p | 215.60p | 212.80p | 213.60p | 794641 |
24/05/2019 | 215.20p | 216.40p | 214.40p | 215.80p | 856776 |
23/05/2019 | 214.00p | 216.60p | 211.60p | 213.60p | 779290 |
22/05/2019 | 216.00p | 218.60p | 215.20p | 216.00p | 812442 |
*Close Price adjusted for both dividends and splits