Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2020 | 326.00p | 329.90p | 321.20p | 329.90p | 1464489 |
27/01/2020 | 325.20p | 326.20p | 319.40p | 323.50p | 1214709 |
24/01/2020 | 321.60p | 327.90p | 321.60p | 326.60p | 925029 |
23/01/2020 | 325.00p | 329.62p | 322.10p | 322.20p | 848513 |
22/01/2020 | 333.40p | 334.80p | 327.40p | 328.30p | 1743655 |
21/01/2020 | 329.70p | 330.10p | 323.30p | 330.10p | 637703 |
20/01/2020 | 335.40p | 339.52p | 326.80p | 328.40p | 883902 |
17/01/2020 | 323.00p | 333.30p | 320.30p | 332.60p | 2522684 |
16/01/2020 | 324.70p | 324.72p | 319.50p | 321.60p | 1340494 |
15/01/2020 | 335.90p | 335.90p | 318.80p | 322.50p | 2236215 |
14/01/2020 | 334.00p | 336.30p | 332.40p | 333.00p | 1283402 |
13/01/2020 | 333.10p | 337.82p | 326.40p | 334.00p | 1403934 |
10/01/2020 | 338.90p | 338.92p | 334.40p | 334.40p | 2029704 |
09/01/2020 | 336.00p | 339.99p | 334.30p | 336.20p | 1214783 |
08/01/2020 | 332.50p | 337.00p | 332.50p | 336.70p | 866824 |
07/01/2020 | 339.40p | 339.40p | 334.30p | 337.40p | 1000028 |
06/01/2020 | 335.50p | 335.50p | 329.15p | 334.60p | 698065 |
03/01/2020 | 332.20p | 335.50p | 331.50p | 333.70p | 657887 |
02/01/2020 | 333.90p | 337.10p | 332.00p | 335.30p | 903565 |
31/12/2019 | 333.50p | 337.79p | 330.60p | 330.60p | 277048 |
30/12/2019 | 338.00p | 340.60p | 334.80p | 335.00p | 505448 |
27/12/2019 | 340.00p | 341.20p | 330.10p | 339.80p | 760450 |
24/12/2019 | 336.60p | 341.10p | 334.50p | 337.90p | 273101 |
23/12/2019 | 331.50p | 337.82p | 330.00p | 336.00p | 976638 |
20/12/2019 | 334.10p | 336.20p | 328.20p | 331.00p | 1663325 |
19/12/2019 | 332.40p | 338.00p | 326.20p | 334.10p | 2266297 |
18/12/2019 | 323.00p | 335.40p | 321.30p | 332.50p | 2431249 |
17/12/2019 | 321.20p | 325.10p | 318.40p | 321.90p | 2860787 |
16/12/2019 | 312.40p | 330.40p | 308.82p | 322.70p | 2993163 |
13/12/2019 | 321.00p | 330.90p | 308.40p | 309.70p | 5228351 |
12/12/2019 | 318.30p | 318.30p | 309.50p | 309.50p | 2775084 |
11/12/2019 | 318.00p | 323.30p | 314.70p | 315.00p | 2615882 |
10/12/2019 | 326.40p | 326.40p | 320.00p | 321.90p | 3444491 |
09/12/2019 | 331.10p | 331.10p | 323.40p | 323.80p | 2950688 |
06/12/2019 | 326.60p | 328.60p | 325.00p | 328.00p | 1918215 |
05/12/2019 | 323.00p | 325.50p | 319.60p | 325.00p | 2713382 |
04/12/2019 | 327.60p | 331.90p | 323.10p | 323.30p | 3440429 |
03/12/2019 | 338.30p | 342.30p | 333.00p | 333.00p | 1031481 |
02/12/2019 | 338.80p | 343.00p | 336.50p | 337.60p | 1197535 |
29/11/2019 | 345.00p | 345.60p | 340.40p | 340.50p | 904984 |
28/11/2019 | 341.00p | 348.50p | 341.00p | 344.20p | 1291486 |
27/11/2019 | 342.50p | 344.80p | 340.70p | 344.00p | 1916689 |
26/11/2019 | 340.20p | 344.90p | 339.30p | 341.70p | 1920929 |
25/11/2019 | 341.00p | 344.90p | 341.00p | 342.10p | 1178701 |
22/11/2019 | 344.20p | 344.90p | 339.20p | 342.20p | 1698122 |
21/11/2019 | 342.90p | 344.45p | 337.30p | 341.50p | 1499266 |
20/11/2019 | 356.70p | 356.70p | 344.60p | 345.00p | 1768828 |
19/11/2019 | 361.30p | 362.70p | 355.10p | 355.60p | 1172125 |
18/11/2019 | 355.20p | 360.20p | 354.25p | 358.60p | 965682 |
15/11/2019 | 353.30p | 353.70p | 347.20p | 353.00p | 1504633 |
14/11/2019 | 346.20p | 352.70p | 345.40p | 349.80p | 805729 |
13/11/2019 | 354.10p | 354.30p | 347.60p | 348.20p | 1377216 |
12/11/2019 | 352.00p | 355.00p | 347.20p | 354.80p | 1110342 |
11/11/2019 | 346.90p | 352.90p | 345.40p | 350.20p | 1108285 |
08/11/2019 | 347.80p | 353.17p | 344.10p | 345.10p | 2220756 |
07/11/2019 | 355.20p | 357.40p | 349.80p | 351.00p | 1094093 |
06/11/2019 | 353.00p | 354.50p | 350.00p | 354.00p | 1172465 |
05/11/2019 | 350.30p | 353.30p | 347.60p | 353.30p | 1086174 |
04/11/2019 | 349.10p | 350.00p | 345.60p | 348.60p | 1153465 |
01/11/2019 | 343.90p | 348.90p | 341.00p | 348.50p | 1192630 |
31/10/2019 | 346.50p | 348.00p | 340.00p | 343.10p | 1706408 |
30/10/2019 | 345.60p | 345.60p | 336.30p | 345.40p | 1295136 |
29/10/2019 | 343.50p | 345.70p | 340.80p | 344.00p | 963260 |
28/10/2019 | 337.60p | 346.20p | 336.00p | 343.20p | 1268150 |
25/10/2019 | 336.90p | 340.80p | 332.90p | 337.60p | 1243759 |
24/10/2019 | 335.00p | 336.30p | 330.30p | 336.30p | 1673406 |
23/10/2019 | 332.60p | 336.90p | 328.60p | 333.60p | 4179623 |
22/10/2019 | 346.00p | 346.93p | 333.60p | 335.70p | 3836242 |
21/10/2019 | 338.10p | 346.50p | 337.60p | 342.60p | 1399288 |
18/10/2019 | 345.10p | 349.40p | 336.00p | 339.80p | 2529051 |
17/10/2019 | 374.70p | 374.70p | 339.54p | 347.10p | 4860862 |
16/10/2019 | 402.10p | 402.10p | 386.90p | 387.00p | 1579995 |
15/10/2019 | 388.00p | 400.60p | 386.60p | 397.10p | 1710294 |
14/10/2019 | 389.00p | 389.30p | 380.80p | 384.10p | 1405456 |
11/10/2019 | 373.30p | 394.60p | 372.20p | 391.90p | 2272269 |
10/10/2019 | 369.00p | 375.40p | 365.60p | 374.20p | 1165418 |
09/10/2019 | 369.00p | 369.80p | 363.50p | 368.00p | 823571 |
08/10/2019 | 375.70p | 376.20p | 366.40p | 367.20p | 820240 |
07/10/2019 | 376.00p | 376.10p | 369.90p | 372.40p | 863429 |
04/10/2019 | 366.50p | 374.50p | 364.80p | 373.70p | 963110 |
03/10/2019 | 380.60p | 380.60p | 363.40p | 366.50p | 1518147 |
02/10/2019 | 379.00p | 379.00p | 371.00p | 372.00p | 1105308 |
01/10/2019 | 376.90p | 379.00p | 374.30p | 378.90p | 689608 |
30/09/2019 | 377.80p | 380.50p | 375.40p | 378.40p | 1191811 |
27/09/2019 | 374.40p | 380.40p | 374.40p | 377.70p | 824724 |
26/09/2019 | 370.20p | 376.70p | 368.60p | 374.40p | 875063 |
25/09/2019 | 368.90p | 371.00p | 366.50p | 369.80p | 899853 |
24/09/2019 | 375.50p | 376.60p | 371.60p | 373.20p | 1443231 |
23/09/2019 | 375.60p | 376.50p | 372.20p | 376.50p | 1292418 |
20/09/2019 | 366.50p | 376.20p | 366.20p | 374.50p | 2204710 |
19/09/2019 | 368.40p | 369.00p | 365.70p | 368.00p | 1264801 |
18/09/2019 | 373.00p | 373.00p | 364.20p | 367.20p | 1097232 |
17/09/2019 | 364.20p | 371.90p | 362.50p | 370.70p | 917453 |
16/09/2019 | 374.00p | 374.00p | 365.60p | 366.30p | 945395 |
13/09/2019 | 370.50p | 375.50p | 368.80p | 373.30p | 919755 |
12/09/2019 | 373.50p | 373.50p | 367.90p | 371.90p | 1212440 |
11/09/2019 | 365.40p | 371.50p | 362.70p | 370.00p | 904819 |
10/09/2019 | 376.70p | 376.70p | 364.00p | 365.40p | 1147311 |
09/09/2019 | 377.90p | 378.50p | 372.90p | 375.50p | 1413912 |
06/09/2019 | 369.30p | 375.90p | 369.30p | 374.50p | 872473 |
05/09/2019 | 361.80p | 368.80p | 361.80p | 368.30p | 1127216 |
04/09/2019 | 370.90p | 370.90p | 363.00p | 363.30p | 921990 |
03/09/2019 | 369.20p | 374.40p | 360.50p | 365.50p | 1085883 |
02/09/2019 | 370.00p | 377.60p | 369.10p | 371.40p | 829894 |
30/08/2019 | 369.10p | 375.50p | 369.10p | 373.50p | 1284728 |
29/08/2019 | 364.10p | 371.30p | 364.10p | 370.50p | 685528 |
28/08/2019 | 368.40p | 369.25p | 361.70p | 366.50p | 1498047 |
27/08/2019 | 370.20p | 370.20p | 362.70p | 367.50p | 1191762 |
23/08/2019 | 365.40p | 374.90p | 363.80p | 367.60p | 1816888 |
22/08/2019 | 365.60p | 366.90p | 361.80p | 363.70p | 746724 |
21/08/2019 | 356.80p | 368.30p | 356.80p | 365.60p | 1206487 |
20/08/2019 | 358.90p | 362.45p | 357.70p | 359.10p | 905631 |
19/08/2019 | 355.80p | 360.50p | 354.30p | 357.60p | 919535 |
16/08/2019 | 357.80p | 361.00p | 354.90p | 357.00p | 1354011 |
15/08/2019 | 355.80p | 358.70p | 352.50p | 356.70p | 1854818 |
14/08/2019 | 353.10p | 355.60p | 352.40p | 353.00p | 1143776 |
13/08/2019 | 354.90p | 356.40p | 351.00p | 355.20p | 925563 |
12/08/2019 | 359.30p | 359.55p | 352.70p | 353.10p | 657365 |
09/08/2019 | 355.30p | 359.00p | 353.90p | 357.60p | 733969 |
08/08/2019 | 353.20p | 355.00p | 350.75p | 353.90p | 810056 |
07/08/2019 | 349.80p | 352.80p | 347.50p | 349.70p | 976881 |
06/08/2019 | 351.40p | 354.50p | 345.70p | 346.90p | 1937729 |
05/08/2019 | 353.20p | 354.40p | 347.50p | 348.60p | 1154723 |
02/08/2019 | 362.40p | 366.90p | 356.20p | 357.00p | 1344731 |
01/08/2019 | 364.60p | 371.20p | 364.60p | 366.50p | 1528876 |
31/07/2019 | 364.80p | 368.90p | 362.60p | 368.90p | 2164885 |
30/07/2019 | 365.90p | 367.70p | 362.10p | 363.90p | 1966904 |
29/07/2019 | 354.80p | 366.70p | 354.80p | 363.00p | 1722864 |
26/07/2019 | 355.00p | 360.00p | 350.30p | 358.10p | 2140604 |
25/07/2019 | 363.80p | 363.80p | 354.60p | 355.70p | 1695290 |
24/07/2019 | 362.50p | 363.60p | 359.50p | 361.00p | 3128678 |
23/07/2019 | 372.90p | 372.90p | 357.00p | 359.80p | 4147318 |
22/07/2019 | 357.80p | 370.40p | 356.10p | 370.00p | 2183243 |
19/07/2019 | 369.20p | 373.90p | 355.60p | 360.10p | 2066879 |
18/07/2019 | 401.90p | 404.66p | 369.00p | 369.00p | 3539591 |
17/07/2019 | 403.80p | 407.90p | 399.60p | 401.90p | 2608778 |
16/07/2019 | 408.50p | 409.20p | 401.80p | 401.80p | 1984377 |
15/07/2019 | 409.90p | 411.90p | 405.60p | 405.60p | 2391803 |
12/07/2019 | 412.60p | 412.60p | 406.40p | 406.40p | 1489197 |
11/07/2019 | 412.30p | 412.60p | 406.90p | 409.10p | 1440416 |
10/07/2019 | 414.40p | 414.40p | 406.30p | 406.90p | 1660951 |
09/07/2019 | 416.90p | 418.20p | 406.20p | 414.00p | 2195346 |
08/07/2019 | 418.50p | 418.70p | 412.20p | 414.30p | 1256561 |
05/07/2019 | 417.60p | 417.90p | 413.50p | 417.70p | 1062643 |
04/07/2019 | 416.30p | 417.97p | 415.46p | 416.10p | 546911 |
03/07/2019 | 411.80p | 419.10p | 410.16p | 417.30p | 991353 |
02/07/2019 | 411.10p | 411.50p | 405.10p | 410.70p | 1184278 |
01/07/2019 | 415.10p | 419.80p | 405.50p | 407.30p | 1356569 |
28/06/2019 | 407.80p | 414.80p | 404.90p | 412.30p | 3156015 |
27/06/2019 | 410.00p | 410.00p | 404.63p | 406.00p | 904402 |
26/06/2019 | 399.30p | 407.30p | 399.30p | 406.00p | 729608 |
25/06/2019 | 400.00p | 403.00p | 397.10p | 401.40p | 639956 |
24/06/2019 | 406.00p | 406.90p | 399.10p | 399.20p | 742153 |
21/06/2019 | 403.60p | 407.40p | 400.40p | 406.00p | 1883427 |
20/06/2019 | 403.70p | 411.00p | 401.10p | 405.00p | 1229942 |
19/06/2019 | 396.80p | 401.60p | 394.00p | 401.00p | 1577969 |
18/06/2019 | 392.00p | 400.60p | 390.70p | 397.50p | 1307009 |
17/06/2019 | 383.50p | 394.40p | 383.50p | 393.80p | 895950 |
14/06/2019 | 394.80p | 395.20p | 382.30p | 385.40p | 828025 |
13/06/2019 | 389.20p | 395.80p | 389.20p | 393.30p | 1135972 |
12/06/2019 | 389.30p | 391.40p | 387.30p | 390.90p | 910527 |
11/06/2019 | 384.30p | 392.20p | 382.40p | 391.20p | 1392227 |
10/06/2019 | 384.20p | 384.20p | 379.70p | 383.50p | 576798 |
07/06/2019 | 378.60p | 381.90p | 376.50p | 381.50p | 1281844 |
06/06/2019 | 375.40p | 377.00p | 372.30p | 377.00p | 562937 |
05/06/2019 | 372.20p | 380.70p | 370.50p | 374.30p | 1213103 |
04/06/2019 | 371.90p | 373.50p | 366.10p | 371.00p | 946191 |
03/06/2019 | 366.40p | 372.20p | 362.40p | 372.20p | 1031148 |
31/05/2019 | 368.90p | 368.90p | 364.10p | 366.00p | 791044 |
30/05/2019 | 368.50p | 373.00p | 364.10p | 370.00p | 490596 |
29/05/2019 | 369.80p | 370.90p | 366.00p | 366.70p | 1121755 |
28/05/2019 | 366.20p | 373.20p | 365.10p | 371.70p | 921977 |
24/05/2019 | 367.20p | 370.10p | 365.70p | 368.70p | 636592 |
23/05/2019 | 370.40p | 370.85p | 365.20p | 367.10p | 933440 |
22/05/2019 | 372.20p | 376.60p | 367.40p | 371.90p | 1424782 |
21/05/2019 | 370.60p | 373.10p | 364.10p | 365.50p | 1316707 |
20/05/2019 | 361.40p | 368.10p | 361.40p | 367.30p | 721364 |
17/05/2019 | 363.10p | 366.20p | 360.60p | 363.80p | 835820 |
16/05/2019 | 356.40p | 363.30p | 355.80p | 362.50p | 707675 |
15/05/2019 | 358.90p | 360.80p | 354.60p | 355.10p | 914220 |
14/05/2019 | 355.20p | 360.60p | 354.75p | 360.60p | 672236 |
13/05/2019 | 356.50p | 357.00p | 351.80p | 353.90p | 605667 |
10/05/2019 | 358.10p | 362.20p | 355.40p | 358.00p | 737253 |
09/05/2019 | 354.50p | 357.50p | 353.20p | 354.40p | 528922 |
08/05/2019 | 356.30p | 358.60p | 353.90p | 356.90p | 872402 |
07/05/2019 | 353.10p | 356.00p | 352.00p | 354.60p | 788668 |
03/05/2019 | 351.40p | 355.70p | 349.55p | 354.00p | 957303 |
02/05/2019 | 359.60p | 359.60p | 351.00p | 354.30p | 881518 |
01/05/2019 | 367.40p | 372.60p | 362.60p | 364.70p | 255888 |
30/04/2019 | 366.40p | 369.20p | 363.40p | 363.70p | 980728 |
29/04/2019 | 367.40p | 371.00p | 362.90p | 368.80p | 824453 |
26/04/2019 | 367.20p | 367.20p | 363.60p | 364.70p | 745533 |
25/04/2019 | 367.60p | 369.10p | 364.30p | 364.30p | 743358 |
24/04/2019 | 358.60p | 367.00p | 357.80p | 367.00p | 1172710 |
23/04/2019 | 362.40p | 362.50p | 354.80p | 358.50p | 1956684 |
18/04/2019 | 360.00p | 384.70p | 360.00p | 363.30p | 2099389 |
17/04/2019 | 349.50p | 349.90p | 341.40p | 348.40p | 1385950 |
16/04/2019 | 348.10p | 349.70p | 346.30p | 347.10p | 591938 |
15/04/2019 | 344.70p | 347.80p | 343.70p | 345.00p | 761767 |
12/04/2019 | 346.70p | 348.60p | 344.00p | 344.80p | 743528 |
*Close Price adjusted for both dividends and splits