Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2020 | 247.00p | 264.20p | 247.00p | 260.00p | 1423165 |
06/11/2020 | 253.40p | 254.40p | 245.00p | 247.00p | 733730 |
05/11/2020 | 253.00p | 253.00p | 244.80p | 246.80p | 3203461 |
04/11/2020 | 245.00p | 250.60p | 243.60p | 249.00p | 1458846 |
03/11/2020 | 249.60p | 249.60p | 243.20p | 245.00p | 725358 |
02/11/2020 | 242.00p | 244.80p | 239.60p | 244.20p | 938935 |
30/10/2020 | 244.00p | 244.20p | 233.79p | 243.20p | 1467505 |
29/10/2020 | 248.60p | 248.60p | 237.20p | 237.20p | 1327029 |
28/10/2020 | 241.00p | 245.00p | 238.60p | 242.00p | 2325697 |
27/10/2020 | 253.20p | 254.82p | 243.00p | 243.00p | 1850916 |
26/10/2020 | 254.00p | 259.60p | 249.60p | 251.60p | 1552630 |
23/10/2020 | 237.20p | 256.40p | 237.20p | 254.20p | 2359109 |
22/10/2020 | 254.20p | 257.00p | 236.00p | 240.60p | 4488776 |
21/10/2020 | 271.00p | 273.80p | 266.40p | 267.00p | 931562 |
20/10/2020 | 260.00p | 273.20p | 260.00p | 271.00p | 1237909 |
19/10/2020 | 267.00p | 269.80p | 266.40p | 266.60p | 1141438 |
16/10/2020 | 266.60p | 268.80p | 263.40p | 267.80p | 1504291 |
15/10/2020 | 269.80p | 269.80p | 257.20p | 263.20p | 1254393 |
14/10/2020 | 268.40p | 273.00p | 264.20p | 264.40p | 829561 |
13/10/2020 | 276.60p | 276.60p | 269.20p | 269.80p | 925698 |
12/10/2020 | 277.20p | 277.20p | 271.00p | 274.60p | 784378 |
09/10/2020 | 268.00p | 272.20p | 267.80p | 271.20p | 634227 |
08/10/2020 | 265.40p | 274.20p | 265.40p | 268.40p | 817909 |
07/10/2020 | 265.00p | 272.20p | 265.00p | 269.60p | 863340 |
06/10/2020 | 270.00p | 271.20p | 266.00p | 269.60p | 943123 |
05/10/2020 | 267.20p | 271.60p | 267.20p | 269.80p | 766400 |
02/10/2020 | 261.80p | 269.54p | 261.80p | 266.60p | 1093300 |
01/10/2020 | 274.00p | 275.00p | 265.80p | 268.40p | 1263493 |
30/09/2020 | 263.80p | 269.00p | 261.00p | 267.20p | 1743280 |
29/09/2020 | 259.80p | 267.60p | 259.80p | 266.00p | 766892 |
28/09/2020 | 263.60p | 268.00p | 259.00p | 268.00p | 1344519 |
25/09/2020 | 265.80p | 265.80p | 256.20p | 259.60p | 1574072 |
24/09/2020 | 263.80p | 264.40p | 258.20p | 259.00p | 1531940 |
23/09/2020 | 256.00p | 267.80p | 256.00p | 267.80p | 2938714 |
22/09/2020 | 262.00p | 267.80p | 250.40p | 258.60p | 3586319 |
21/09/2020 | 271.80p | 274.20p | 265.00p | 268.00p | 1172809 |
18/09/2020 | 280.00p | 281.40p | 274.40p | 275.00p | 3478363 |
17/09/2020 | 282.60p | 284.66p | 280.00p | 280.00p | 1676735 |
16/09/2020 | 295.20p | 302.40p | 284.00p | 284.00p | 1762983 |
15/09/2020 | 294.00p | 300.80p | 293.60p | 300.20p | 731653 |
14/09/2020 | 296.20p | 300.20p | 294.00p | 296.60p | 885432 |
11/09/2020 | 305.00p | 305.00p | 294.40p | 295.40p | 710123 |
10/09/2020 | 301.00p | 301.00p | 290.60p | 298.00p | 1035971 |
09/09/2020 | 291.60p | 300.80p | 291.60p | 293.20p | 1061899 |
08/09/2020 | 307.20p | 308.60p | 294.80p | 299.00p | 1353380 |
07/09/2020 | 300.00p | 307.60p | 297.40p | 307.20p | 696159 |
04/09/2020 | 298.00p | 305.40p | 297.00p | 297.40p | 3255009 |
03/09/2020 | 309.60p | 316.40p | 303.40p | 303.80p | 969562 |
02/09/2020 | 316.40p | 316.60p | 308.20p | 308.80p | 1206757 |
01/09/2020 | 310.00p | 314.60p | 305.00p | 308.80p | 1418812 |
31/08/2020 | 309.40p | 309.40p | 299.00p | 304.60p | 1059550 |
28/08/2020 | 309.40p | 309.40p | 299.00p | 304.60p | 1059550 |
27/08/2020 | 311.00p | 311.00p | 301.60p | 303.00p | 1070293 |
26/08/2020 | 309.40p | 309.40p | 298.60p | 306.80p | 1056806 |
25/08/2020 | 304.80p | 307.20p | 300.40p | 301.20p | 735949 |
24/08/2020 | 296.60p | 305.40p | 296.60p | 303.60p | 971873 |
21/08/2020 | 301.20p | 301.20p | 294.40p | 298.60p | 530363 |
20/08/2020 | 294.80p | 297.60p | 288.00p | 297.00p | 880254 |
19/08/2020 | 297.00p | 299.20p | 293.40p | 294.80p | 688231 |
18/08/2020 | 300.00p | 302.80p | 297.00p | 297.60p | 797159 |
17/08/2020 | 300.80p | 306.20p | 298.40p | 302.40p | 538420 |
14/08/2020 | 299.20p | 306.40p | 298.60p | 304.20p | 882180 |
13/08/2020 | 305.80p | 308.40p | 303.20p | 303.80p | 846551 |
12/08/2020 | 305.40p | 310.00p | 303.00p | 307.60p | 1097628 |
11/08/2020 | 307.20p | 309.96p | 304.40p | 308.00p | 1605120 |
10/08/2020 | 310.80p | 310.80p | 302.00p | 304.60p | 628552 |
07/08/2020 | 306.00p | 308.40p | 300.80p | 308.20p | 773481 |
06/08/2020 | 300.20p | 304.80p | 296.80p | 304.80p | 1133005 |
05/08/2020 | 306.20p | 309.00p | 293.00p | 309.00p | 1402450 |
04/08/2020 | 299.60p | 302.60p | 294.60p | 301.00p | 1458527 |
03/08/2020 | 295.40p | 302.40p | 293.20p | 301.00p | 971084 |
31/07/2020 | 302.80p | 304.80p | 294.00p | 294.00p | 2180318 |
30/07/2020 | 287.00p | 298.80p | 287.00p | 293.80p | 3831711 |
29/07/2020 | 303.40p | 308.00p | 290.60p | 292.40p | 2102829 |
28/07/2020 | 308.00p | 313.40p | 304.80p | 307.60p | 2072099 |
27/07/2020 | 299.80p | 308.20p | 298.22p | 303.80p | 1063835 |
24/07/2020 | 295.40p | 300.80p | 295.40p | 299.00p | 1324617 |
23/07/2020 | 301.00p | 303.60p | 297.00p | 303.00p | 1103907 |
22/07/2020 | 298.60p | 300.00p | 288.35p | 298.80p | 1470101 |
21/07/2020 | 289.60p | 292.20p | 287.40p | 292.20p | 1171863 |
20/07/2020 | 280.00p | 288.40p | 280.00p | 287.40p | 1015831 |
17/07/2020 | 281.00p | 287.00p | 281.00p | 286.60p | 833856 |
16/07/2020 | 293.40p | 295.60p | 283.80p | 285.20p | 1189349 |
15/07/2020 | 295.00p | 297.20p | 291.80p | 295.00p | 2347259 |
14/07/2020 | 299.40p | 299.40p | 290.00p | 291.40p | 1151643 |
13/07/2020 | 293.20p | 302.60p | 293.20p | 299.80p | 1020268 |
10/07/2020 | 300.00p | 302.40p | 293.00p | 300.00p | 1619142 |
09/07/2020 | 314.00p | 314.00p | 299.80p | 299.80p | 1413019 |
08/07/2020 | 315.60p | 316.20p | 311.20p | 311.60p | 1134482 |
07/07/2020 | 325.20p | 326.20p | 315.40p | 315.40p | 1234681 |
06/07/2020 | 330.00p | 331.80p | 325.20p | 325.20p | 1429449 |
03/07/2020 | 324.60p | 332.40p | 323.60p | 327.00p | 614706 |
02/07/2020 | 327.00p | 328.80p | 323.60p | 328.40p | 736089 |
01/07/2020 | 331.80p | 331.80p | 321.80p | 325.00p | 1165006 |
30/06/2020 | 320.40p | 327.00p | 319.40p | 323.60p | 1037562 |
29/06/2020 | 316.40p | 327.60p | 315.60p | 325.20p | 1498341 |
26/06/2020 | 327.20p | 331.00p | 322.20p | 325.40p | 392181 |
25/06/2020 | 319.20p | 325.00p | 316.20p | 324.40p | 655485 |
24/06/2020 | 335.60p | 338.20p | 321.80p | 322.00p | 951832 |
23/06/2020 | 342.00p | 345.00p | 331.20p | 331.60p | 1037712 |
22/06/2020 | 331.80p | 342.40p | 331.40p | 339.20p | 1003047 |
19/06/2020 | 332.00p | 338.20p | 329.60p | 335.00p | 3275337 |
18/06/2020 | 323.60p | 335.00p | 320.80p | 330.80p | 1597437 |
17/06/2020 | 324.40p | 331.40p | 322.43p | 326.80p | 1311118 |
16/06/2020 | 326.20p | 327.60p | 320.00p | 320.00p | 1421866 |
15/06/2020 | 307.20p | 320.00p | 307.20p | 316.80p | 1184581 |
12/06/2020 | 309.20p | 326.40p | 306.36p | 318.60p | 1745645 |
11/06/2020 | 330.00p | 336.60p | 316.40p | 324.60p | 3408038 |
10/06/2020 | 335.00p | 346.20p | 335.00p | 346.20p | 1768576 |
09/06/2020 | 354.00p | 354.00p | 338.00p | 338.00p | 707777 |
08/06/2020 | 346.80p | 351.80p | 343.20p | 348.80p | 1686372 |
05/06/2020 | 353.00p | 353.00p | 343.40p | 348.40p | 974641 |
04/06/2020 | 346.60p | 354.00p | 343.20p | 344.00p | 981103 |
03/06/2020 | 339.40p | 352.60p | 339.40p | 348.60p | 1161224 |
02/06/2020 | 353.40p | 353.40p | 343.00p | 346.20p | 1113080 |
01/06/2020 | 346.00p | 354.00p | 343.40p | 344.80p | 851578 |
29/05/2020 | 345.40p | 347.20p | 338.60p | 342.60p | 2018511 |
28/05/2020 | 332.00p | 346.80p | 332.00p | 344.60p | 1347320 |
27/05/2020 | 346.00p | 346.00p | 334.60p | 334.60p | 2074927 |
26/05/2020 | 335.80p | 341.80p | 333.60p | 338.00p | 1867675 |
25/05/2020 | 318.60p | 335.00p | 318.60p | 333.60p | 1402549 |
22/05/2020 | 318.60p | 335.00p | 318.60p | 333.60p | 1402549 |
21/05/2020 | 319.20p | 329.80p | 317.20p | 328.20p | 2496144 |
20/05/2020 | 323.40p | 328.80p | 320.00p | 323.80p | 1869849 |
19/05/2020 | 326.80p | 331.40p | 320.60p | 323.20p | 3500027 |
18/05/2020 | 321.80p | 325.00p | 314.00p | 319.00p | 1042378 |
15/05/2020 | 315.40p | 322.20p | 312.60p | 315.20p | 1046293 |
14/05/2020 | 322.80p | 325.00p | 309.80p | 315.20p | 1304515 |
13/05/2020 | 324.20p | 329.20p | 322.80p | 324.00p | 950519 |
12/05/2020 | 323.00p | 331.20p | 320.80p | 326.60p | 1970794 |
11/05/2020 | 334.00p | 334.40p | 321.40p | 323.60p | 1103613 |
08/05/2020 | 322.40p | 331.60p | 319.60p | 326.80p | 2148417 |
07/05/2020 | 322.40p | 331.60p | 319.60p | 326.80p | 2148417 |
06/05/2020 | 322.40p | 325.00p | 317.80p | 321.80p | 1183028 |
05/05/2020 | 324.00p | 324.00p | 315.60p | 319.40p | 1149772 |
04/05/2020 | 308.20p | 316.60p | 307.20p | 316.40p | 1109405 |
01/05/2020 | 320.60p | 320.60p | 308.80p | 313.00p | 539976 |
30/04/2020 | 316.00p | 327.40p | 312.52p | 317.60p | 1871166 |
29/04/2020 | 310.00p | 321.60p | 309.80p | 319.60p | 1975756 |
28/04/2020 | 321.80p | 323.80p | 306.20p | 316.80p | 1741507 |
27/04/2020 | 308.00p | 314.60p | 304.00p | 306.00p | 1464617 |
24/04/2020 | 300.00p | 303.20p | 298.60p | 302.80p | 1280177 |
23/04/2020 | 314.20p | 317.40p | 303.20p | 303.20p | 1006400 |
22/04/2020 | 307.00p | 313.00p | 307.00p | 309.80p | 1578462 |
21/04/2020 | 305.00p | 309.80p | 302.20p | 306.80p | 1615853 |
20/04/2020 | 306.80p | 312.80p | 301.00p | 307.60p | 1335203 |
17/04/2020 | 307.00p | 317.20p | 306.00p | 306.80p | 1424385 |
16/04/2020 | 300.00p | 312.20p | 300.00p | 301.00p | 1504887 |
15/04/2020 | 307.80p | 310.00p | 292.80p | 298.00p | 1716565 |
14/04/2020 | 311.80p | 319.67p | 306.40p | 308.40p | 1508251 |
09/04/2020 | 318.20p | 322.60p | 308.80p | 312.80p | 1259771 |
08/04/2020 | 297.20p | 312.80p | 297.20p | 312.80p | 1939207 |
07/04/2020 | 301.00p | 308.20p | 298.40p | 305.60p | 2550483 |
06/04/2020 | 298.40p | 309.00p | 294.40p | 298.00p | 2504311 |
03/04/2020 | 299.60p | 302.80p | 289.60p | 292.60p | 5507422 |
02/04/2020 | 280.20p | 298.39p | 276.74p | 295.00p | 3810615 |
01/04/2020 | 290.20p | 304.40p | 287.40p | 292.00p | 3517295 |
31/03/2020 | 293.40p | 306.06p | 281.70p | 303.90p | 2080393 |
30/03/2020 | 292.50p | 293.60p | 276.10p | 281.10p | 2553535 |
27/03/2020 | 284.50p | 287.10p | 276.60p | 287.10p | 2163147 |
26/03/2020 | 262.10p | 288.80p | 260.10p | 288.80p | 1959988 |
25/03/2020 | 271.00p | 276.00p | 261.50p | 268.30p | 1873720 |
24/03/2020 | 252.50p | 263.20p | 240.50p | 263.20p | 3187308 |
23/03/2020 | 239.20p | 249.50p | 231.00p | 244.90p | 2545052 |
20/03/2020 | 250.80p | 260.20p | 239.93p | 248.40p | 3721284 |
19/03/2020 | 220.70p | 246.03p | 210.00p | 244.10p | 4070879 |
18/03/2020 | 234.90p | 241.57p | 219.70p | 227.20p | 3568901 |
17/03/2020 | 265.00p | 265.00p | 236.00p | 239.90p | 3134639 |
16/03/2020 | 269.50p | 271.10p | 237.00p | 253.00p | 4137655 |
13/03/2020 | 287.00p | 291.90p | 276.30p | 278.10p | 4491383 |
12/03/2020 | 289.90p | 295.30p | 275.90p | 275.90p | 3948188 |
11/03/2020 | 307.30p | 315.30p | 302.20p | 303.80p | 3311188 |
10/03/2020 | 296.90p | 309.40p | 291.40p | 303.20p | 3238362 |
09/03/2020 | 319.30p | 319.30p | 292.20p | 292.20p | 3744507 |
06/03/2020 | 305.00p | 313.20p | 301.30p | 308.30p | 2713358 |
05/03/2020 | 317.50p | 320.80p | 311.00p | 312.00p | 2272850 |
04/03/2020 | 312.00p | 321.60p | 310.30p | 315.00p | 1869933 |
03/03/2020 | 313.50p | 317.30p | 310.10p | 315.90p | 2344774 |
02/03/2020 | 314.90p | 316.40p | 303.00p | 307.70p | 2171278 |
28/02/2020 | 304.90p | 310.50p | 294.00p | 310.50p | 4519464 |
27/02/2020 | 321.70p | 322.10p | 307.50p | 309.80p | 3015640 |
26/02/2020 | 326.70p | 328.60p | 318.30p | 326.10p | 2875236 |
25/02/2020 | 337.30p | 339.68p | 326.20p | 326.90p | 3161461 |
24/02/2020 | 346.50p | 346.50p | 331.20p | 334.00p | 3411681 |
21/02/2020 | 360.70p | 368.85p | 344.10p | 352.00p | 3578107 |
20/02/2020 | 322.20p | 367.70p | 322.00p | 367.70p | 7530367 |
19/02/2020 | 310.00p | 317.00p | 305.00p | 309.80p | 3705907 |
18/02/2020 | 327.70p | 328.80p | 316.30p | 316.90p | 4048773 |
17/02/2020 | 328.80p | 330.00p | 325.00p | 327.40p | 1047849 |
14/02/2020 | 327.20p | 328.40p | 323.30p | 328.40p | 1261822 |
13/02/2020 | 330.00p | 342.20p | 321.40p | 324.10p | 1094746 |
12/02/2020 | 329.30p | 332.50p | 328.60p | 330.00p | 1600945 |
11/02/2020 | 327.60p | 332.70p | 327.60p | 330.70p | 1006980 |
10/02/2020 | 332.10p | 332.40p | 326.40p | 330.10p | 730787 |
07/02/2020 | 326.50p | 333.50p | 326.50p | 331.30p | 939647 |
06/02/2020 | 334.10p | 334.50p | 327.40p | 330.50p | 996230 |
05/02/2020 | 336.50p | 338.00p | 327.30p | 328.00p | 1450450 |
04/02/2020 | 330.90p | 335.40p | 330.70p | 333.20p | 849666 |
03/02/2020 | 322.50p | 328.80p | 322.50p | 327.20p | 2462610 |
31/01/2020 | 331.70p | 331.70p | 325.00p | 325.50p | 2228919 |
*Close Price adjusted for both dividends and splits