Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2020 | 202.10p | 202.55p | 192.20p | 194.00p | 886786 |
27/03/2020 | 229.15p | 229.15p | 203.08p | 211.00p | 832702 |
26/03/2020 | 217.55p | 228.55p | 216.40p | 222.75p | 828443 |
25/03/2020 | 222.40p | 229.40p | 212.10p | 219.10p | 869169 |
24/03/2020 | 203.85p | 214.60p | 202.60p | 212.67p | 465236 |
23/03/2020 | 185.78p | 204.30p | 184.44p | 195.42p | 1080830 |
20/03/2020 | 192.84p | 196.83p | 183.44p | 193.94p | 1249936 |
19/03/2020 | 193.24p | 205.10p | 185.74p | 187.05p | 888848 |
18/03/2020 | 196.56p | 197.28p | 183.10p | 193.12p | 666427 |
17/03/2020 | 196.26p | 201.95p | 177.58p | 198.11p | 554910 |
16/03/2020 | 205.25p | 205.25p | 175.44p | 187.82p | 2236040 |
13/03/2020 | 211.95p | 232.00p | 196.86p | 200.45p | 1849071 |
12/03/2020 | 232.10p | 232.10p | 195.00p | 195.00p | 1981055 |
11/03/2020 | 230.00p | 247.65p | 230.00p | 233.35p | 1045073 |
10/03/2020 | 230.85p | 251.05p | 230.00p | 233.20p | 1505423 |
09/03/2020 | 239.05p | 247.68p | 230.75p | 235.45p | 1845469 |
06/03/2020 | 262.80p | 267.70p | 259.85p | 261.45p | 999236 |
05/03/2020 | 285.35p | 287.65p | 268.00p | 270.30p | 930564 |
04/03/2020 | 283.65p | 287.50p | 278.80p | 285.95p | 1060169 |
03/03/2020 | 288.15p | 293.65p | 280.25p | 284.75p | 1074964 |
02/03/2020 | 280.85p | 294.05p | 275.47p | 283.80p | 1467761 |
28/02/2020 | 285.00p | 288.50p | 279.60p | 285.88p | 1343758 |
27/02/2020 | 294.70p | 296.70p | 287.15p | 291.10p | 871534 |
26/02/2020 | 294.00p | 300.90p | 289.25p | 297.45p | 808900 |
25/02/2020 | 304.30p | 304.60p | 292.85p | 294.20p | 777607 |
24/02/2020 | 306.85p | 308.25p | 300.85p | 303.50p | 883558 |
21/02/2020 | 318.65p | 321.55p | 313.81p | 319.40p | 908369 |
20/02/2020 | 327.85p | 329.27p | 323.05p | 323.05p | 467382 |
19/02/2020 | 325.65p | 329.05p | 323.45p | 328.20p | 393568 |
18/02/2020 | 330.00p | 330.30p | 323.35p | 328.80p | 416154 |
17/02/2020 | 335.50p | 335.50p | 327.15p | 332.65p | 416461 |
14/02/2020 | 326.35p | 329.15p | 325.84p | 327.70p | 322730 |
13/02/2020 | 326.95p | 329.80p | 324.89p | 327.50p | 355754 |
12/02/2020 | 325.00p | 331.62p | 325.00p | 325.00p | 527305 |
11/02/2020 | 325.95p | 328.75p | 322.35p | 328.75p | 226498 |
10/02/2020 | 329.90p | 329.90p | 322.05p | 323.50p | 286065 |
07/02/2020 | 322.00p | 327.00p | 314.50p | 326.60p | 448449 |
06/02/2020 | 324.10p | 330.00p | 320.93p | 330.00p | 800214 |
05/02/2020 | 310.10p | 321.25p | 309.95p | 321.05p | 1025684 |
04/02/2020 | 306.25p | 313.32p | 305.85p | 309.95p | 725516 |
03/02/2020 | 302.55p | 303.85p | 297.89p | 302.98p | 448162 |
31/01/2020 | 314.45p | 314.45p | 298.85p | 300.55p | 1031741 |
30/01/2020 | 310.80p | 317.73p | 306.25p | 308.85p | 1404579 |
29/01/2020 | 309.10p | 315.45p | 307.90p | 313.00p | 1126654 |
28/01/2020 | 296.90p | 310.25p | 291.85p | 310.25p | 445429 |
27/01/2020 | 300.05p | 300.05p | 292.55p | 294.70p | 672702 |
24/01/2020 | 302.95p | 306.75p | 298.55p | 299.35p | 870903 |
23/01/2020 | 304.05p | 308.55p | 300.60p | 301.45p | 741699 |
22/01/2020 | 308.00p | 308.49p | 300.25p | 301.65p | 1046245 |
21/01/2020 | 305.05p | 309.60p | 305.01p | 307.50p | 405684 |
20/01/2020 | 314.20p | 314.20p | 306.30p | 306.30p | 312343 |
17/01/2020 | 312.00p | 315.90p | 311.15p | 315.90p | 472313 |
16/01/2020 | 306.40p | 311.20p | 303.85p | 309.65p | 529345 |
15/01/2020 | 308.80p | 309.46p | 305.20p | 306.20p | 285385 |
14/01/2020 | 313.60p | 316.20p | 308.50p | 309.45p | 701151 |
13/01/2020 | 307.80p | 319.70p | 305.40p | 317.30p | 490744 |
10/01/2020 | 320.85p | 326.06p | 313.43p | 317.75p | 423655 |
09/01/2020 | 321.20p | 324.15p | 318.10p | 318.10p | 1209975 |
08/01/2020 | 310.85p | 319.45p | 310.85p | 318.60p | 464044 |
07/01/2020 | 321.80p | 323.26p | 318.25p | 319.15p | 471303 |
06/01/2020 | 321.40p | 328.50p | 316.30p | 328.50p | 497830 |
03/01/2020 | 334.00p | 334.00p | 321.82p | 330.70p | 793557 |
02/01/2020 | 320.65p | 333.15p | 319.05p | 333.15p | 1210153 |
31/12/2019 | 316.90p | 317.82p | 314.00p | 316.30p | 375993 |
30/12/2019 | 319.60p | 321.64p | 316.00p | 316.00p | 494499 |
27/12/2019 | 319.45p | 323.85p | 317.88p | 323.85p | 602672 |
24/12/2019 | 327.55p | 328.00p | 318.85p | 328.00p | 298815 |
23/12/2019 | 315.55p | 325.00p | 315.55p | 322.05p | 459598 |
20/12/2019 | 320.00p | 324.73p | 320.00p | 323.80p | 469832 |
19/12/2019 | 321.90p | 324.40p | 320.55p | 323.70p | 342358 |
18/12/2019 | 319.45p | 323.80p | 319.05p | 323.45p | 423402 |
17/12/2019 | 318.00p | 321.15p | 317.50p | 320.40p | 659313 |
16/12/2019 | 305.00p | 318.35p | 305.00p | 318.35p | 781492 |
13/12/2019 | 317.20p | 320.45p | 309.80p | 310.25p | 1375015 |
12/12/2019 | 301.30p | 313.95p | 300.62p | 312.30p | 956806 |
11/12/2019 | 299.20p | 301.90p | 298.62p | 299.50p | 300320 |
10/12/2019 | 301.50p | 302.55p | 296.98p | 301.50p | 472113 |
09/12/2019 | 301.25p | 304.95p | 300.21p | 303.80p | 561728 |
06/12/2019 | 300.95p | 303.00p | 297.75p | 302.50p | 542930 |
05/12/2019 | 300.60p | 302.58p | 298.40p | 299.08p | 497495 |
04/12/2019 | 295.90p | 300.57p | 294.81p | 298.80p | 3423768 |
03/12/2019 | 298.90p | 299.01p | 293.10p | 295.05p | 754361 |
02/12/2019 | 303.50p | 306.00p | 297.85p | 300.25p | 1102998 |
29/11/2019 | 312.80p | 312.80p | 300.30p | 302.05p | 907258 |
28/11/2019 | 306.05p | 306.90p | 303.05p | 304.20p | 685555 |
27/11/2019 | 309.25p | 310.70p | 305.65p | 305.65p | 529120 |
26/11/2019 | 309.80p | 311.16p | 307.17p | 308.30p | 622975 |
25/11/2019 | 312.90p | 313.95p | 310.00p | 310.20p | 466362 |
22/11/2019 | 310.00p | 313.90p | 306.40p | 310.45p | 1107810 |
21/11/2019 | 299.90p | 305.92p | 298.90p | 303.90p | 522885 |
20/11/2019 | 300.05p | 303.10p | 298.25p | 300.65p | 397316 |
19/11/2019 | 303.75p | 306.80p | 301.90p | 301.90p | 674764 |
18/11/2019 | 308.75p | 314.35p | 300.45p | 314.35p | 661223 |
15/11/2019 | 306.50p | 307.42p | 303.20p | 303.75p | 1061112 |
14/11/2019 | 307.45p | 312.10p | 302.85p | 312.10p | 665392 |
13/11/2019 | 315.15p | 315.15p | 303.45p | 309.90p | 905275 |
12/11/2019 | 324.65p | 325.50p | 317.09p | 319.05p | 1324431 |
11/11/2019 | 320.25p | 322.65p | 317.46p | 321.25p | 642178 |
08/11/2019 | 329.60p | 330.25p | 321.30p | 321.30p | 922613 |
07/11/2019 | 327.05p | 332.75p | 324.60p | 332.20p | 1006917 |
06/11/2019 | 322.00p | 330.10p | 322.00p | 323.05p | 451556 |
05/11/2019 | 335.00p | 339.85p | 322.70p | 325.60p | 2662944 |
04/11/2019 | 315.00p | 330.65p | 314.85p | 330.65p | 538198 |
01/11/2019 | 301.00p | 313.15p | 301.00p | 312.30p | 2327183 |
31/10/2019 | 319.10p | 319.10p | 301.00p | 301.00p | 991960 |
30/10/2019 | 334.70p | 335.47p | 313.75p | 327.95p | 1581571 |
29/10/2019 | 344.15p | 344.95p | 340.10p | 344.95p | 554085 |
28/10/2019 | 341.65p | 347.80p | 341.65p | 347.80p | 215512 |
25/10/2019 | 339.00p | 344.97p | 339.00p | 341.40p | 528986 |
24/10/2019 | 340.00p | 348.40p | 340.00p | 344.35p | 373433 |
23/10/2019 | 340.15p | 344.35p | 339.65p | 343.45p | 262359 |
22/10/2019 | 343.15p | 343.30p | 338.80p | 341.45p | 277911 |
21/10/2019 | 338.40p | 345.25p | 336.43p | 345.25p | 284707 |
18/10/2019 | 331.70p | 336.55p | 331.40p | 336.25p | 291237 |
17/10/2019 | 337.35p | 341.80p | 334.55p | 334.75p | 2447880 |
16/10/2019 | 336.35p | 340.05p | 332.05p | 338.80p | 409690 |
15/10/2019 | 330.75p | 337.00p | 328.65p | 336.63p | 385890 |
14/10/2019 | 329.25p | 330.20p | 325.35p | 330.20p | 308670 |
11/10/2019 | 320.00p | 330.90p | 320.00p | 328.95p | 626670 |
10/10/2019 | 319.05p | 325.95p | 319.05p | 322.55p | 269597 |
09/10/2019 | 319.05p | 319.70p | 316.08p | 317.45p | 248265 |
08/10/2019 | 319.90p | 320.08p | 311.90p | 316.72p | 244208 |
07/10/2019 | 312.70p | 317.90p | 311.62p | 317.30p | 703592 |
04/10/2019 | 312.15p | 314.70p | 309.15p | 313.25p | 241322 |
03/10/2019 | 314.00p | 317.65p | 308.45p | 310.30p | 349739 |
02/10/2019 | 326.45p | 328.70p | 312.90p | 312.90p | 421526 |
01/10/2019 | 332.05p | 334.95p | 328.60p | 328.80p | 308863 |
30/09/2019 | 327.45p | 333.35p | 327.45p | 332.30p | 321999 |
27/09/2019 | 324.40p | 330.00p | 322.80p | 328.35p | 372979 |
26/09/2019 | 322.20p | 324.05p | 319.45p | 322.60p | 168871 |
25/09/2019 | 319.35p | 321.40p | 313.40p | 321.25p | 117875 |
24/09/2019 | 321.00p | 327.40p | 319.70p | 320.60p | 205729 |
23/09/2019 | 330.40p | 330.90p | 321.35p | 324.10p | 326206 |
20/09/2019 | 326.30p | 333.80p | 325.45p | 330.80p | 235207 |
19/09/2019 | 323.10p | 329.90p | 321.20p | 327.80p | 156311 |
18/09/2019 | 325.25p | 327.30p | 320.80p | 321.70p | 195308 |
17/09/2019 | 332.15p | 332.46p | 324.35p | 325.45p | 184972 |
16/09/2019 | 336.80p | 337.44p | 332.07p | 335.10p | 410561 |
13/09/2019 | 336.45p | 342.85p | 336.00p | 340.00p | 284639 |
12/09/2019 | 331.85p | 339.19p | 321.60p | 334.35p | 393412 |
11/09/2019 | 336.05p | 338.40p | 327.68p | 329.85p | 347317 |
10/09/2019 | 324.65p | 333.36p | 321.90p | 333.00p | 513463 |
09/09/2019 | 319.20p | 322.30p | 317.44p | 321.80p | 167312 |
06/09/2019 | 316.10p | 320.45p | 315.00p | 316.75p | 268519 |
05/09/2019 | 310.35p | 316.55p | 308.85p | 314.30p | 348179 |
04/09/2019 | 311.25p | 312.15p | 308.72p | 309.05p | 209821 |
03/09/2019 | 311.40p | 313.44p | 307.10p | 307.60p | 182867 |
02/09/2019 | 312.30p | 313.45p | 310.05p | 311.75p | 234477 |
30/08/2019 | 315.00p | 317.10p | 310.00p | 310.50p | 306919 |
29/08/2019 | 315.80p | 319.05p | 312.30p | 312.90p | 211053 |
28/08/2019 | 311.90p | 315.70p | 311.10p | 314.80p | 105869 |
27/08/2019 | 316.50p | 319.65p | 312.82p | 313.25p | 209330 |
23/08/2019 | 322.20p | 322.81p | 315.90p | 316.80p | 165730 |
22/08/2019 | 317.35p | 325.10p | 317.28p | 317.95p | 225232 |
21/08/2019 | 320.15p | 323.60p | 316.40p | 319.90p | 131869 |
20/08/2019 | 323.25p | 324.15p | 317.55p | 317.55p | 182084 |
19/08/2019 | 331.20p | 333.60p | 324.00p | 324.10p | 277135 |
16/08/2019 | 322.10p | 328.08p | 315.95p | 326.85p | 190813 |
15/08/2019 | 321.90p | 323.22p | 315.59p | 319.20p | 219967 |
14/08/2019 | 328.10p | 328.95p | 319.85p | 320.40p | 389665 |
13/08/2019 | 327.75p | 335.80p | 323.80p | 334.50p | 234974 |
12/08/2019 | 335.95p | 339.25p | 329.60p | 329.60p | 155823 |
09/08/2019 | 335.00p | 337.99p | 335.00p | 335.72p | 100577 |
08/08/2019 | 335.30p | 342.85p | 333.85p | 339.10p | 118121 |
07/08/2019 | 335.25p | 338.65p | 330.36p | 332.15p | 165546 |
06/08/2019 | 340.05p | 341.14p | 334.06p | 335.00p | 228390 |
05/08/2019 | 342.85p | 344.45p | 337.73p | 340.35p | 283601 |
02/08/2019 | 348.05p | 349.45p | 342.48p | 346.00p | 248790 |
01/08/2019 | 357.00p | 357.00p | 351.00p | 352.60p | 263062 |
31/07/2019 | 358.95p | 358.95p | 352.00p | 352.25p | 268584 |
30/07/2019 | 367.05p | 369.37p | 355.70p | 357.25p | 432403 |
29/07/2019 | 364.40p | 368.80p | 363.16p | 368.75p | 248128 |
26/07/2019 | 364.70p | 367.15p | 364.20p | 364.50p | 266643 |
25/07/2019 | 368.70p | 378.20p | 363.95p | 368.10p | 277220 |
24/07/2019 | 369.00p | 370.30p | 365.00p | 365.00p | 833207 |
23/07/2019 | 365.00p | 372.30p | 364.05p | 372.20p | 339548 |
22/07/2019 | 360.00p | 362.00p | 356.16p | 362.00p | 182215 |
19/07/2019 | 369.00p | 369.00p | 357.69p | 362.00p | 2754670 |
18/07/2019 | 366.45p | 368.56p | 360.38p | 364.80p | 295241 |
17/07/2019 | 378.85p | 379.39p | 371.21p | 372.90p | 317419 |
16/07/2019 | 375.25p | 381.59p | 374.83p | 379.60p | 252617 |
15/07/2019 | 377.75p | 377.75p | 373.64p | 375.20p | 181114 |
12/07/2019 | 380.10p | 382.20p | 375.55p | 380.00p | 298144 |
11/07/2019 | 375.30p | 378.65p | 374.54p | 376.65p | 685455 |
10/07/2019 | 374.55p | 379.45p | 373.16p | 379.00p | 136202 |
09/07/2019 | 373.50p | 374.39p | 369.34p | 372.05p | 209028 |
08/07/2019 | 379.75p | 382.90p | 373.09p | 381.00p | 1247850 |
05/07/2019 | 378.05p | 384.00p | 375.10p | 384.00p | 237527 |
04/07/2019 | 375.00p | 379.08p | 373.50p | 379.00p | 240521 |
03/07/2019 | 366.55p | 374.47p | 365.45p | 373.00p | 153214 |
02/07/2019 | 366.00p | 369.83p | 364.05p | 369.83p | 1694051 |
01/07/2019 | 370.35p | 372.70p | 367.49p | 368.95p | 342534 |
28/06/2019 | 364.55p | 366.10p | 362.00p | 366.10p | 238885 |
27/06/2019 | 362.70p | 365.75p | 360.32p | 361.45p | 292676 |
26/06/2019 | 359.95p | 365.30p | 358.46p | 363.25p | 1265210 |
25/06/2019 | 353.05p | 358.05p | 352.19p | 356.50p | 223797 |
24/06/2019 | 357.30p | 361.01p | 355.49p | 361.00p | 231572 |
21/06/2019 | 363.00p | 364.07p | 355.50p | 355.50p | 279242 |
20/06/2019 | 360.05p | 362.47p | 357.20p | 358.75p | 307581 |
19/06/2019 | 358.50p | 366.00p | 356.88p | 366.00p | 272909 |
*Close Price adjusted for both dividends and splits