Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2020 | 272.10p | 277.20p | 262.80p | 266.50p | 4614997 |
31/03/2020 | 271.50p | 280.77p | 266.70p | 275.80p | 4098030 |
30/03/2020 | 268.40p | 273.30p | 255.90p | 268.40p | 3286296 |
27/03/2020 | 279.90p | 284.94p | 268.40p | 268.40p | 3904915 |
26/03/2020 | 304.00p | 307.00p | 280.80p | 287.10p | 3835714 |
25/03/2020 | 303.80p | 321.30p | 292.80p | 295.60p | 4496267 |
24/03/2020 | 292.20p | 296.40p | 269.30p | 296.00p | 7335869 |
23/03/2020 | 259.70p | 283.70p | 256.20p | 283.70p | 4403497 |
20/03/2020 | 272.00p | 294.10p | 251.97p | 278.50p | 5998064 |
19/03/2020 | 261.20p | 271.00p | 245.60p | 268.00p | 8108673 |
18/03/2020 | 270.60p | 285.83p | 264.18p | 270.40p | 8299594 |
17/03/2020 | 286.00p | 288.90p | 260.40p | 276.00p | 6146283 |
16/03/2020 | 288.80p | 291.60p | 250.70p | 270.60p | 5880160 |
13/03/2020 | 306.20p | 310.10p | 279.40p | 280.40p | 5688105 |
12/03/2020 | 289.50p | 301.90p | 279.30p | 299.10p | 5863504 |
11/03/2020 | 310.10p | 321.80p | 301.10p | 301.10p | 5490270 |
10/03/2020 | 306.60p | 316.60p | 303.20p | 305.90p | 5983713 |
09/03/2020 | 301.50p | 307.40p | 293.20p | 302.10p | 7795632 |
06/03/2020 | 319.20p | 319.20p | 310.60p | 316.80p | 3381225 |
05/03/2020 | 329.30p | 333.41p | 321.40p | 324.90p | 3988487 |
04/03/2020 | 335.90p | 341.00p | 327.60p | 330.40p | 3226508 |
03/03/2020 | 334.20p | 341.30p | 330.96p | 336.70p | 6313951 |
02/03/2020 | 341.50p | 346.80p | 322.10p | 330.00p | 6301769 |
28/02/2020 | 315.50p | 333.10p | 315.20p | 333.10p | 6079423 |
27/02/2020 | 330.10p | 330.60p | 319.40p | 329.10p | 5422321 |
26/02/2020 | 341.00p | 342.30p | 330.40p | 333.60p | 4394692 |
25/02/2020 | 352.90p | 356.60p | 341.80p | 342.60p | 5132727 |
24/02/2020 | 356.30p | 358.60p | 350.30p | 357.40p | 2031252 |
21/02/2020 | 370.10p | 371.94p | 364.80p | 366.60p | 2391489 |
20/02/2020 | 380.50p | 386.60p | 372.50p | 372.50p | 3627339 |
19/02/2020 | 380.40p | 383.00p | 377.30p | 381.80p | 4272589 |
18/02/2020 | 381.30p | 383.70p | 378.50p | 380.00p | 1483438 |
17/02/2020 | 384.90p | 384.90p | 379.05p | 382.00p | 1183126 |
14/02/2020 | 378.50p | 381.70p | 376.76p | 380.50p | 2036735 |
13/02/2020 | 374.60p | 377.90p | 372.10p | 375.80p | 1613263 |
12/02/2020 | 367.00p | 377.60p | 366.90p | 377.00p | 1762728 |
11/02/2020 | 370.00p | 374.30p | 364.30p | 368.20p | 3505186 |
10/02/2020 | 376.70p | 379.00p | 365.40p | 371.00p | 2042567 |
07/02/2020 | 371.20p | 375.90p | 369.70p | 375.50p | 2778766 |
06/02/2020 | 369.90p | 372.50p | 365.50p | 371.00p | 2143254 |
05/02/2020 | 370.60p | 372.00p | 362.50p | 363.80p | 2116499 |
04/02/2020 | 358.00p | 370.40p | 357.90p | 368.90p | 3237760 |
03/02/2020 | 364.20p | 369.60p | 355.90p | 356.20p | 5977260 |
31/01/2020 | 370.70p | 374.20p | 363.70p | 363.70p | 3295264 |
30/01/2020 | 372.30p | 378.20p | 367.80p | 370.60p | 1306401 |
29/01/2020 | 375.70p | 378.70p | 373.80p | 375.10p | 1282631 |
28/01/2020 | 370.90p | 375.00p | 367.60p | 375.00p | 1637108 |
27/01/2020 | 375.30p | 375.30p | 367.20p | 370.90p | 1564963 |
24/01/2020 | 375.00p | 383.40p | 375.00p | 378.00p | 1846216 |
23/01/2020 | 375.10p | 379.20p | 373.70p | 374.50p | 1344769 |
22/01/2020 | 376.00p | 379.20p | 374.50p | 376.00p | 1046762 |
21/01/2020 | 374.10p | 375.41p | 371.40p | 374.70p | 1211462 |
20/01/2020 | 379.10p | 382.70p | 374.50p | 375.70p | 928165 |
17/01/2020 | 384.20p | 384.70p | 379.70p | 382.50p | 2165884 |
16/01/2020 | 381.40p | 382.60p | 377.00p | 380.80p | 2945725 |
15/01/2020 | 382.60p | 384.78p | 374.80p | 376.90p | 2543304 |
14/01/2020 | 371.60p | 382.20p | 371.26p | 382.20p | 3122426 |
13/01/2020 | 375.90p | 381.50p | 368.00p | 372.30p | 3487625 |
10/01/2020 | 369.90p | 377.80p | 359.66p | 373.00p | 8393633 |
09/01/2020 | 406.10p | 410.62p | 397.20p | 397.20p | 3567103 |
08/01/2020 | 400.00p | 406.20p | 398.50p | 405.20p | 6355852 |
07/01/2020 | 402.70p | 407.70p | 401.88p | 405.00p | 1314133 |
06/01/2020 | 396.80p | 403.64p | 396.15p | 403.40p | 1550402 |
03/01/2020 | 402.10p | 404.90p | 399.70p | 400.80p | 1532699 |
02/01/2020 | 411.80p | 420.10p | 402.10p | 405.50p | 1874478 |
31/12/2019 | 414.00p | 417.72p | 409.60p | 409.60p | 469295 |
30/12/2019 | 414.80p | 417.50p | 411.40p | 412.00p | 846489 |
27/12/2019 | 418.00p | 421.30p | 414.70p | 416.40p | 871881 |
24/12/2019 | 409.90p | 417.70p | 409.60p | 417.70p | 389113 |
23/12/2019 | 407.10p | 413.30p | 403.08p | 407.80p | 867846 |
20/12/2019 | 407.30p | 408.50p | 400.80p | 405.00p | 2448066 |
19/12/2019 | 415.60p | 415.60p | 406.60p | 408.30p | 1888316 |
18/12/2019 | 403.90p | 414.70p | 403.90p | 411.90p | 2864497 |
17/12/2019 | 420.00p | 420.52p | 405.90p | 409.50p | 2204663 |
16/12/2019 | 412.00p | 423.80p | 407.70p | 420.90p | 4396520 |
13/12/2019 | 410.00p | 439.90p | 408.50p | 409.70p | 5865691 |
12/12/2019 | 387.80p | 393.20p | 386.80p | 391.40p | 1938085 |
11/12/2019 | 386.30p | 391.10p | 380.50p | 390.30p | 1879927 |
10/12/2019 | 396.60p | 397.20p | 387.00p | 388.30p | 1606208 |
09/12/2019 | 389.00p | 396.20p | 388.50p | 396.20p | 2020750 |
06/12/2019 | 383.20p | 390.00p | 382.86p | 387.20p | 1773341 |
05/12/2019 | 381.10p | 386.20p | 379.03p | 383.30p | 1625278 |
04/12/2019 | 375.60p | 383.10p | 374.32p | 380.90p | 1445566 |
03/12/2019 | 377.70p | 382.20p | 371.50p | 376.20p | 2084196 |
02/12/2019 | 380.00p | 386.00p | 379.00p | 380.80p | 2639483 |
29/11/2019 | 379.70p | 386.30p | 378.20p | 378.20p | 1539494 |
28/11/2019 | 378.50p | 385.20p | 377.06p | 385.20p | 1535978 |
27/11/2019 | 381.10p | 381.60p | 375.00p | 377.30p | 1771329 |
26/11/2019 | 379.10p | 387.50p | 379.10p | 382.30p | 2110754 |
25/11/2019 | 372.30p | 383.30p | 372.30p | 380.50p | 2106028 |
22/11/2019 | 372.80p | 376.60p | 369.60p | 373.90p | 1489830 |
21/11/2019 | 376.30p | 378.72p | 362.30p | 369.00p | 2710815 |
20/11/2019 | 388.80p | 388.80p | 378.10p | 383.40p | 2507565 |
19/11/2019 | 381.10p | 392.20p | 381.10p | 387.00p | 2673495 |
18/11/2019 | 375.80p | 388.70p | 375.80p | 386.60p | 2358837 |
15/11/2019 | 370.40p | 377.80p | 369.70p | 377.80p | 3158615 |
14/11/2019 | 373.90p | 374.00p | 367.90p | 371.40p | 3528198 |
13/11/2019 | 351.80p | 377.50p | 351.80p | 372.00p | 6187859 |
12/11/2019 | 351.00p | 360.00p | 336.60p | 356.80p | 9292616 |
11/11/2019 | 370.90p | 378.40p | 370.20p | 378.00p | 2011968 |
08/11/2019 | 370.90p | 376.80p | 370.90p | 373.20p | 1414423 |
07/11/2019 | 370.30p | 375.50p | 368.80p | 375.50p | 2682508 |
06/11/2019 | 376.00p | 377.80p | 365.90p | 368.30p | 2332336 |
05/11/2019 | 380.80p | 382.90p | 372.40p | 377.10p | 1618690 |
04/11/2019 | 375.50p | 383.20p | 374.00p | 382.40p | 2578820 |
01/11/2019 | 368.90p | 375.60p | 368.70p | 375.60p | 2468905 |
31/10/2019 | 366.00p | 371.70p | 363.60p | 370.30p | 2531839 |
30/10/2019 | 367.70p | 368.42p | 364.00p | 366.20p | 1661307 |
29/10/2019 | 366.20p | 369.60p | 363.60p | 369.60p | 1979784 |
28/10/2019 | 364.50p | 367.90p | 360.40p | 366.80p | 2056946 |
25/10/2019 | 363.20p | 366.20p | 360.00p | 366.20p | 2169250 |
24/10/2019 | 365.20p | 366.10p | 359.20p | 362.50p | 1766270 |
23/10/2019 | 369.00p | 371.70p | 362.10p | 363.00p | 2457663 |
22/10/2019 | 379.70p | 379.70p | 371.10p | 371.70p | 1563522 |
21/10/2019 | 379.60p | 383.60p | 376.80p | 376.80p | 1888543 |
18/10/2019 | 382.50p | 386.90p | 379.40p | 382.30p | 2499254 |
17/10/2019 | 382.50p | 391.70p | 378.53p | 381.30p | 3415249 |
16/10/2019 | 387.80p | 387.80p | 376.00p | 382.20p | 2262205 |
15/10/2019 | 380.00p | 393.80p | 379.40p | 388.40p | 6587935 |
14/10/2019 | 379.50p | 379.60p | 367.00p | 376.60p | 2075155 |
11/10/2019 | 349.00p | 389.10p | 348.60p | 379.90p | 7419827 |
10/10/2019 | 346.90p | 348.70p | 340.40p | 347.70p | 4298837 |
09/10/2019 | 352.60p | 352.60p | 346.50p | 346.60p | 1720343 |
08/10/2019 | 358.50p | 358.50p | 346.70p | 349.30p | 2658991 |
07/10/2019 | 364.90p | 365.02p | 352.30p | 356.10p | 2078451 |
04/10/2019 | 368.00p | 368.50p | 363.30p | 366.80p | 982791 |
03/10/2019 | 377.80p | 377.80p | 362.80p | 368.00p | 1545936 |
02/10/2019 | 377.50p | 379.00p | 368.80p | 372.50p | 3970278 |
01/10/2019 | 382.50p | 385.80p | 377.90p | 377.90p | 1845220 |
30/09/2019 | 385.70p | 386.80p | 377.60p | 379.40p | 1427430 |
27/09/2019 | 378.40p | 387.80p | 377.40p | 386.50p | 1046749 |
26/09/2019 | 381.80p | 382.50p | 375.80p | 378.40p | 1072247 |
25/09/2019 | 382.00p | 382.00p | 374.70p | 379.00p | 1333083 |
24/09/2019 | 379.20p | 386.60p | 375.50p | 383.10p | 1771686 |
23/09/2019 | 382.40p | 382.80p | 371.40p | 379.40p | 1583728 |
20/09/2019 | 373.80p | 388.10p | 373.80p | 380.20p | 3901201 |
19/09/2019 | 372.00p | 376.50p | 370.30p | 374.10p | 1315867 |
18/09/2019 | 374.00p | 377.20p | 372.50p | 374.50p | 1415684 |
17/09/2019 | 376.00p | 378.00p | 373.40p | 373.40p | 1520761 |
16/09/2019 | 386.80p | 386.80p | 376.90p | 376.90p | 2097487 |
13/09/2019 | 382.40p | 388.10p | 381.70p | 385.00p | 1427040 |
12/09/2019 | 386.90p | 389.90p | 381.70p | 381.70p | 1781012 |
11/09/2019 | 383.10p | 389.60p | 381.10p | 387.00p | 1415373 |
10/09/2019 | 377.90p | 382.90p | 374.60p | 382.90p | 1192034 |
09/09/2019 | 373.20p | 378.80p | 372.80p | 374.30p | 1644950 |
06/09/2019 | 375.40p | 378.10p | 371.20p | 375.40p | 1026423 |
05/09/2019 | 359.40p | 378.20p | 358.04p | 373.90p | 1938189 |
04/09/2019 | 349.80p | 361.50p | 349.70p | 357.50p | 1806020 |
03/09/2019 | 363.50p | 365.00p | 345.10p | 346.90p | 1309170 |
02/09/2019 | 359.70p | 363.30p | 359.40p | 360.90p | 759854 |
30/08/2019 | 354.90p | 361.50p | 352.40p | 357.80p | 1559630 |
29/08/2019 | 353.70p | 356.70p | 351.70p | 354.80p | 1480649 |
28/08/2019 | 362.80p | 363.64p | 353.20p | 354.80p | 1587393 |
27/08/2019 | 354.30p | 367.80p | 352.60p | 365.10p | 2615206 |
23/08/2019 | 362.40p | 363.60p | 355.00p | 355.00p | 1484639 |
22/08/2019 | 351.00p | 362.50p | 346.90p | 361.00p | 3230365 |
21/08/2019 | 348.30p | 352.80p | 348.30p | 350.00p | 1453720 |
20/08/2019 | 346.40p | 350.80p | 345.70p | 348.10p | 2571098 |
19/08/2019 | 340.90p | 348.00p | 340.70p | 348.00p | 2481111 |
16/08/2019 | 343.20p | 345.70p | 334.70p | 339.90p | 1970078 |
15/08/2019 | 346.20p | 346.28p | 332.00p | 336.80p | 2129964 |
14/08/2019 | 347.80p | 348.25p | 343.50p | 344.00p | 1928981 |
13/08/2019 | 348.00p | 348.30p | 341.30p | 346.00p | 1013754 |
12/08/2019 | 351.70p | 351.70p | 344.20p | 347.50p | 1493268 |
09/08/2019 | 349.50p | 350.50p | 348.30p | 349.00p | 816981 |
08/08/2019 | 351.80p | 352.00p | 346.90p | 349.20p | 1063987 |
07/08/2019 | 351.60p | 352.20p | 343.70p | 347.00p | 1196680 |
06/08/2019 | 349.80p | 354.04p | 347.80p | 348.90p | 1383960 |
05/08/2019 | 353.00p | 354.50p | 348.94p | 349.00p | 1579741 |
02/08/2019 | 359.40p | 361.50p | 353.80p | 355.40p | 1299503 |
01/08/2019 | 366.30p | 371.40p | 362.60p | 363.00p | 1744338 |
31/07/2019 | 369.90p | 372.60p | 367.20p | 370.00p | 1736929 |
30/07/2019 | 379.20p | 379.20p | 368.80p | 368.80p | 1822058 |
29/07/2019 | 382.70p | 383.80p | 375.90p | 376.00p | 1652574 |
26/07/2019 | 379.70p | 382.10p | 375.18p | 380.50p | 1602226 |
25/07/2019 | 377.90p | 379.78p | 369.80p | 377.60p | 2056122 |
24/07/2019 | 361.30p | 386.50p | 357.70p | 375.30p | 3129472 |
23/07/2019 | 360.90p | 360.90p | 350.40p | 357.10p | 1983300 |
22/07/2019 | 356.90p | 360.50p | 356.40p | 358.00p | 1633290 |
19/07/2019 | 355.80p | 357.80p | 352.20p | 355.00p | 3322063 |
18/07/2019 | 355.00p | 357.80p | 351.70p | 357.40p | 2606889 |
17/07/2019 | 355.80p | 358.90p | 354.80p | 357.00p | 3654046 |
16/07/2019 | 351.60p | 357.90p | 348.90p | 355.20p | 2975649 |
15/07/2019 | 343.20p | 351.10p | 340.60p | 350.70p | 3446283 |
12/07/2019 | 337.10p | 343.30p | 337.10p | 342.60p | 2741319 |
11/07/2019 | 336.40p | 338.70p | 333.60p | 336.70p | 1501268 |
10/07/2019 | 337.00p | 339.60p | 334.70p | 335.50p | 1048612 |
09/07/2019 | 338.40p | 338.40p | 331.10p | 335.20p | 1541243 |
08/07/2019 | 344.10p | 344.10p | 333.20p | 337.90p | 2237153 |
05/07/2019 | 341.00p | 352.10p | 337.30p | 343.00p | 1492797 |
04/07/2019 | 338.50p | 343.30p | 337.50p | 338.80p | 1706158 |
03/07/2019 | 333.90p | 337.40p | 332.88p | 337.10p | 1483980 |
02/07/2019 | 342.30p | 342.30p | 331.90p | 333.90p | 2069466 |
01/07/2019 | 337.40p | 342.50p | 330.50p | 339.20p | 3273888 |
28/06/2019 | 333.30p | 337.70p | 332.10p | 333.30p | 2396329 |
27/06/2019 | 323.00p | 332.30p | 323.00p | 330.60p | 2851302 |
26/06/2019 | 315.60p | 319.70p | 315.60p | 318.30p | 1952643 |
25/06/2019 | 313.90p | 317.30p | 313.10p | 316.00p | 1839828 |
24/06/2019 | 321.90p | 325.70p | 315.00p | 315.00p | 2064971 |
21/06/2019 | 326.60p | 327.70p | 320.90p | 323.20p | 4157523 |
*Close Price adjusted for both dividends and splits