Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2020 | 302.60p | 302.60p | 299.40p | 299.60p | 3141119 |
17/11/2020 | 302.60p | 302.60p | 299.80p | 299.80p | 248784 |
16/11/2020 | 302.60p | 303.80p | 299.80p | 299.80p | 326019 |
13/11/2020 | 299.80p | 302.80p | 299.60p | 302.80p | 733942 |
12/11/2020 | 300.40p | 303.00p | 299.60p | 299.60p | 1148038 |
10/11/2020 | 299.80p | 300.80p | 299.60p | 299.60p | 884604 |
09/11/2020 | 301.00p | 303.00p | 299.60p | 299.60p | 1173440 |
06/11/2020 | 300.20p | 303.80p | 299.60p | 300.20p | 619437 |
05/11/2020 | 302.00p | 302.00p | 299.60p | 299.60p | 609431 |
04/11/2020 | 302.40p | 303.80p | 299.60p | 302.00p | 590998 |
03/11/2020 | 300.00p | 307.00p | 299.60p | 299.60p | 2374380 |
02/11/2020 | 300.00p | 300.00p | 299.60p | 299.60p | 392384 |
30/10/2020 | 299.60p | 300.00p | 299.60p | 299.60p | 1173080 |
29/10/2020 | 299.60p | 299.80p | 299.60p | 299.60p | 1459183 |
28/10/2020 | 299.60p | 299.80p | 299.60p | 299.60p | 2399153 |
27/10/2020 | 299.60p | 300.00p | 299.60p | 299.60p | 9834543 |
26/10/2020 | 299.60p | 300.00p | 299.60p | 299.80p | 1442356 |
23/10/2020 | 299.60p | 300.00p | 299.60p | 299.60p | 963445 |
22/10/2020 | 299.60p | 300.00p | 299.60p | 300.00p | 1730236 |
21/10/2020 | 299.20p | 299.80p | 299.20p | 299.80p | 10142394 |
20/10/2020 | 299.20p | 299.60p | 296.00p | 296.00p | 21111386 |
19/10/2020 | 296.60p | 299.60p | 296.60p | 299.60p | 1614346 |
16/10/2020 | 299.20p | 299.40p | 299.00p | 299.00p | 2394746 |
15/10/2020 | 299.40p | 299.60p | 299.20p | 299.40p | 1787213 |
14/10/2020 | 299.20p | 299.60p | 299.20p | 299.60p | 1642931 |
13/10/2020 | 299.40p | 299.40p | 299.20p | 299.20p | 1758181 |
12/10/2020 | 299.00p | 299.40p | 299.00p | 299.20p | 1205876 |
09/10/2020 | 299.60p | 299.60p | 299.00p | 299.00p | 7395600 |
08/10/2020 | 299.40p | 299.60p | 298.80p | 299.00p | 6008346 |
07/10/2020 | 299.20p | 299.60p | 299.00p | 299.40p | 2825891 |
06/10/2020 | 299.40p | 300.00p | 299.00p | 299.00p | 1614290 |
05/10/2020 | 299.80p | 299.80p | 299.00p | 299.00p | 1520339 |
02/10/2020 | 299.60p | 299.80p | 298.40p | 299.00p | 1227191 |
01/10/2020 | 299.40p | 299.80p | 299.00p | 299.00p | 1713747 |
30/09/2020 | 299.20p | 299.40p | 299.00p | 299.40p | 1805237 |
29/09/2020 | 299.40p | 300.00p | 299.00p | 299.00p | 1365641 |
28/09/2020 | 299.80p | 299.80p | 299.00p | 299.00p | 2683611 |
25/09/2020 | 299.40p | 299.40p | 299.00p | 299.00p | 3222970 |
24/09/2020 | 298.40p | 300.00p | 298.40p | 299.00p | 4559950 |
23/09/2020 | 299.60p | 304.20p | 299.00p | 299.00p | 2016489 |
22/09/2020 | 299.00p | 299.80p | 298.40p | 299.00p | 5876009 |
21/09/2020 | 298.40p | 300.00p | 298.00p | 298.40p | 3855439 |
18/09/2020 | 298.20p | 302.64p | 298.00p | 298.60p | 4694682 |
17/09/2020 | 295.20p | 298.20p | 295.20p | 298.20p | 1322353 |
16/09/2020 | 296.60p | 296.60p | 295.00p | 295.60p | 2503101 |
15/09/2020 | 295.60p | 297.20p | 294.80p | 295.60p | 1068487 |
14/09/2020 | 295.00p | 295.80p | 294.40p | 295.60p | 1365466 |
11/09/2020 | 294.60p | 295.91p | 294.60p | 295.00p | 933969 |
10/09/2020 | 294.60p | 295.80p | 294.60p | 295.00p | 1416785 |
09/09/2020 | 294.60p | 295.82p | 294.40p | 295.00p | 1974483 |
08/09/2020 | 294.60p | 295.80p | 294.00p | 294.80p | 1672727 |
07/09/2020 | 294.40p | 296.00p | 294.20p | 294.60p | 748291 |
04/09/2020 | 295.00p | 295.80p | 294.20p | 294.20p | 1625469 |
03/09/2020 | 294.60p | 296.00p | 294.00p | 294.00p | 2233956 |
02/09/2020 | 294.60p | 296.00p | 289.00p | 294.60p | 1767887 |
01/09/2020 | 295.80p | 296.80p | 294.20p | 295.00p | 1505990 |
31/08/2020 | 295.00p | 297.60p | 294.00p | 296.00p | 803910 |
28/08/2020 | 295.00p | 297.60p | 294.00p | 296.00p | 803910 |
27/08/2020 | 295.00p | 295.00p | 292.20p | 294.00p | 1292569 |
26/08/2020 | 293.60p | 295.00p | 293.40p | 295.00p | 1014139 |
25/08/2020 | 295.00p | 295.00p | 293.40p | 293.40p | 1681358 |
24/08/2020 | 293.40p | 295.80p | 293.40p | 294.00p | 2882096 |
21/08/2020 | 294.20p | 295.00p | 293.00p | 295.00p | 1101498 |
20/08/2020 | 294.00p | 295.00p | 293.00p | 294.20p | 874024 |
19/08/2020 | 295.00p | 295.00p | 293.00p | 293.40p | 2568772 |
18/08/2020 | 296.40p | 296.80p | 294.00p | 294.20p | 1161442 |
17/08/2020 | 293.40p | 296.00p | 293.20p | 294.00p | 3153805 |
14/08/2020 | 293.40p | 294.80p | 293.00p | 293.40p | 1756019 |
13/08/2020 | 293.20p | 294.40p | 293.00p | 293.40p | 2519095 |
12/08/2020 | 293.20p | 294.60p | 293.00p | 294.60p | 3759646 |
11/08/2020 | 293.80p | 294.80p | 293.20p | 293.80p | 2829272 |
10/08/2020 | 295.00p | 296.80p | 293.00p | 293.60p | 6027295 |
07/08/2020 | 295.00p | 297.40p | 293.20p | 295.00p | 2695201 |
06/08/2020 | 298.00p | 298.80p | 294.80p | 295.00p | 3388620 |
05/08/2020 | 294.00p | 298.80p | 293.00p | 298.00p | 6340117 |
04/08/2020 | 293.00p | 294.27p | 290.14p | 294.00p | 5553235 |
03/08/2020 | 296.00p | 298.00p | 291.00p | 292.40p | 8740193 |
31/07/2020 | 299.00p | 310.80p | 295.00p | 296.00p | 19469747 |
30/07/2020 | 302.00p | 314.00p | 285.60p | 289.00p | 1563007 |
29/07/2020 | 294.80p | 311.20p | 294.62p | 301.00p | 2039657 |
28/07/2020 | 290.00p | 310.00p | 281.17p | 299.40p | 2495021 |
27/07/2020 | 285.00p | 298.00p | 281.40p | 290.00p | 2275762 |
24/07/2020 | 260.00p | 277.60p | 257.20p | 272.20p | 1789324 |
23/07/2020 | 251.00p | 265.20p | 250.20p | 265.00p | 2409971 |
22/07/2020 | 235.00p | 257.00p | 233.00p | 249.80p | 2749375 |
21/07/2020 | 240.80p | 249.80p | 240.00p | 245.60p | 1803145 |
20/07/2020 | 225.00p | 239.40p | 223.00p | 237.80p | 1973976 |
17/07/2020 | 217.60p | 223.60p | 217.20p | 223.00p | 673546 |
16/07/2020 | 225.00p | 225.00p | 217.00p | 220.00p | 883626 |
15/07/2020 | 214.00p | 224.00p | 214.00p | 217.00p | 1057247 |
14/07/2020 | 229.80p | 229.80p | 212.80p | 218.80p | 1642115 |
13/07/2020 | 228.00p | 230.00p | 221.22p | 222.00p | 789822 |
10/07/2020 | 226.00p | 232.61p | 222.20p | 222.20p | 1186476 |
09/07/2020 | 234.00p | 243.60p | 225.00p | 226.00p | 1517909 |
08/07/2020 | 226.60p | 234.80p | 224.80p | 230.40p | 1643547 |
07/07/2020 | 230.60p | 230.60p | 223.40p | 224.40p | 1542217 |
06/07/2020 | 234.00p | 234.60p | 227.40p | 229.00p | 670778 |
03/07/2020 | 232.60p | 236.00p | 227.00p | 227.00p | 702618 |
02/07/2020 | 239.80p | 241.52p | 233.00p | 234.20p | 1200458 |
01/07/2020 | 235.00p | 240.00p | 232.60p | 237.00p | 1661813 |
30/06/2020 | 228.00p | 233.20p | 225.60p | 232.00p | 805789 |
29/06/2020 | 230.60p | 233.90p | 225.40p | 225.40p | 640711 |
26/06/2020 | 226.20p | 233.80p | 225.00p | 227.20p | 959483 |
25/06/2020 | 232.00p | 234.60p | 224.40p | 226.20p | 743248 |
24/06/2020 | 239.00p | 240.00p | 231.60p | 232.00p | 778262 |
23/06/2020 | 240.00p | 240.00p | 232.60p | 239.00p | 959983 |
22/06/2020 | 230.00p | 241.00p | 227.91p | 241.00p | 1594046 |
19/06/2020 | 232.00p | 235.00p | 224.20p | 230.00p | 911962 |
18/06/2020 | 228.00p | 229.00p | 221.20p | 225.20p | 640043 |
17/06/2020 | 225.80p | 228.40p | 221.00p | 227.00p | 711606 |
16/06/2020 | 235.00p | 235.00p | 225.60p | 227.00p | 484312 |
15/06/2020 | 230.80p | 234.82p | 223.80p | 224.40p | 1031664 |
12/06/2020 | 236.00p | 237.40p | 230.60p | 236.00p | 574673 |
11/06/2020 | 240.40p | 244.58p | 233.20p | 237.00p | 926217 |
10/06/2020 | 239.00p | 240.00p | 230.60p | 232.20p | 564950 |
09/06/2020 | 228.00p | 238.60p | 225.00p | 235.00p | 1082719 |
08/06/2020 | 225.00p | 231.00p | 221.05p | 228.00p | 1095840 |
05/06/2020 | 237.60p | 238.00p | 221.60p | 223.20p | 837262 |
04/06/2020 | 237.00p | 240.40p | 233.20p | 237.20p | 590882 |
03/06/2020 | 255.80p | 258.01p | 235.40p | 236.20p | 770973 |
02/06/2020 | 263.00p | 266.89p | 252.00p | 256.20p | 492274 |
29/05/2020 | 261.40p | 268.20p | 255.20p | 259.60p | 668234 |
28/05/2020 | 252.40p | 264.60p | 251.60p | 258.80p | 629531 |
27/05/2020 | 261.00p | 266.40p | 242.80p | 247.60p | 743274 |
26/05/2020 | 277.00p | 277.00p | 260.00p | 260.20p | 468736 |
25/05/2020 | 268.20p | 274.40p | 265.40p | 271.00p | 499026 |
22/05/2020 | 268.20p | 274.40p | 265.40p | 271.00p | 499026 |
21/05/2020 | 271.00p | 278.20p | 267.80p | 268.00p | 453611 |
20/05/2020 | 279.60p | 282.20p | 270.20p | 270.80p | 694170 |
19/05/2020 | 268.20p | 279.80p | 264.60p | 270.00p | 596145 |
18/05/2020 | 268.20p | 280.40p | 265.00p | 268.00p | 924458 |
15/05/2020 | 250.20p | 260.00p | 250.00p | 260.00p | 547975 |
14/05/2020 | 249.00p | 262.60p | 247.40p | 249.00p | 1216479 |
13/05/2020 | 250.00p | 259.00p | 250.00p | 255.00p | 901053 |
12/05/2020 | 251.40p | 257.00p | 248.10p | 253.00p | 663134 |
11/05/2020 | 252.40p | 258.80p | 247.20p | 250.20p | 862101 |
08/05/2020 | 248.00p | 250.00p | 240.80p | 250.00p | 798412 |
07/05/2020 | 248.00p | 250.00p | 240.80p | 250.00p | 798412 |
06/05/2020 | 249.20p | 251.55p | 238.20p | 241.40p | 620318 |
05/05/2020 | 239.20p | 246.00p | 233.60p | 245.80p | 632563 |
04/05/2020 | 240.20p | 241.60p | 232.20p | 239.20p | 674022 |
01/05/2020 | 230.00p | 234.40p | 224.88p | 232.00p | 688597 |
30/04/2020 | 244.80p | 247.20p | 235.82p | 238.40p | 643264 |
29/04/2020 | 244.20p | 249.80p | 239.20p | 239.20p | 733477 |
28/04/2020 | 238.00p | 244.40p | 232.23p | 243.00p | 1040146 |
27/04/2020 | 236.40p | 245.00p | 235.20p | 238.00p | 609560 |
24/04/2020 | 231.60p | 242.20p | 230.20p | 233.80p | 1019764 |
23/04/2020 | 231.00p | 241.40p | 228.37p | 236.40p | 845633 |
22/04/2020 | 215.60p | 228.83p | 215.60p | 228.80p | 1018984 |
21/04/2020 | 227.00p | 233.21p | 213.40p | 218.00p | 1073573 |
20/04/2020 | 213.80p | 224.83p | 211.37p | 222.40p | 1623501 |
17/04/2020 | 229.40p | 238.04p | 211.80p | 218.20p | 4937076 |
16/04/2020 | 227.00p | 240.40p | 226.20p | 231.00p | 1325089 |
15/04/2020 | 246.20p | 247.44p | 223.80p | 224.20p | 1193486 |
14/04/2020 | 232.80p | 251.60p | 232.80p | 246.20p | 1902038 |
09/04/2020 | 205.20p | 228.40p | 205.20p | 228.40p | 1066135 |
08/04/2020 | 211.80p | 220.60p | 207.80p | 214.00p | 1107623 |
07/04/2020 | 221.00p | 224.03p | 213.80p | 216.20p | 902902 |
06/04/2020 | 201.00p | 214.78p | 201.00p | 211.00p | 1152187 |
03/04/2020 | 200.00p | 209.60p | 197.17p | 205.20p | 854739 |
02/04/2020 | 192.40p | 202.80p | 188.20p | 197.10p | 707551 |
01/04/2020 | 192.20p | 199.23p | 185.07p | 192.40p | 1166543 |
31/03/2020 | 203.80p | 212.43p | 193.60p | 198.20p | 1689125 |
30/03/2020 | 200.00p | 216.23p | 197.50p | 210.00p | 709775 |
27/03/2020 | 208.20p | 210.00p | 196.00p | 205.00p | 968992 |
26/03/2020 | 219.20p | 223.60p | 207.20p | 212.40p | 1129649 |
25/03/2020 | 199.30p | 215.03p | 192.97p | 215.00p | 1494209 |
24/03/2020 | 175.00p | 197.60p | 174.67p | 197.60p | 1829650 |
23/03/2020 | 157.10p | 173.10p | 152.58p | 172.10p | 1498260 |
20/03/2020 | 156.00p | 178.63p | 156.00p | 158.20p | 4521125 |
19/03/2020 | 158.20p | 162.68p | 150.00p | 150.60p | 1952262 |
18/03/2020 | 169.10p | 171.40p | 152.20p | 163.90p | 2520471 |
17/03/2020 | 174.00p | 178.43p | 155.60p | 161.00p | 3447401 |
16/03/2020 | 180.00p | 182.18p | 162.70p | 171.50p | 5870607 |
13/03/2020 | 181.00p | 201.25p | 178.30p | 180.20p | 2286896 |
12/03/2020 | 204.20p | 204.20p | 177.00p | 188.70p | 2649065 |
11/03/2020 | 206.80p | 210.40p | 204.20p | 209.40p | 992642 |
10/03/2020 | 213.60p | 216.23p | 203.20p | 203.60p | 1404903 |
09/03/2020 | 217.80p | 219.83p | 207.77p | 212.00p | 1563481 |
06/03/2020 | 215.00p | 227.55p | 215.00p | 220.60p | 1880142 |
05/03/2020 | 221.80p | 221.83p | 212.60p | 217.80p | 817679 |
04/03/2020 | 218.60p | 218.83p | 214.40p | 216.60p | 878924 |
03/03/2020 | 215.40p | 221.40p | 213.77p | 218.80p | 1162311 |
02/03/2020 | 212.20p | 221.97p | 209.20p | 214.60p | 1452520 |
28/02/2020 | 220.00p | 223.03p | 208.88p | 211.40p | 2690499 |
27/02/2020 | 224.80p | 227.05p | 221.37p | 223.40p | 1444311 |
26/02/2020 | 224.60p | 227.83p | 220.57p | 225.80p | 1248999 |
25/02/2020 | 228.40p | 230.60p | 225.20p | 228.00p | 1090145 |
24/02/2020 | 236.40p | 238.84p | 230.40p | 232.80p | 2238013 |
21/02/2020 | 217.60p | 230.80p | 214.17p | 229.60p | 1839346 |
20/02/2020 | 213.00p | 218.80p | 213.00p | 217.60p | 1012215 |
19/02/2020 | 210.00p | 214.26p | 208.35p | 212.60p | 1095194 |
18/02/2020 | 205.80p | 209.60p | 203.00p | 209.60p | 922877 |
17/02/2020 | 207.80p | 208.23p | 203.20p | 203.60p | 279106 |
14/02/2020 | 204.80p | 206.20p | 202.20p | 205.00p | 657577 |
13/02/2020 | 208.40p | 209.03p | 203.60p | 204.80p | 714397 |
12/02/2020 | 204.00p | 208.80p | 203.80p | 204.80p | 520716 |
11/02/2020 | 212.00p | 212.00p | 202.00p | 204.00p | 1252046 |
10/02/2020 | 206.40p | 212.03p | 206.40p | 207.60p | 379056 |
07/02/2020 | 211.00p | 214.23p | 203.37p | 210.40p | 467732 |
*Close Price adjusted for both dividends and splits