Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2020 | 120.84p | 125.00p | 116.68p | 117.90p | 38658336 |
30/03/2020 | 122.40p | 124.29p | 117.08p | 119.42p | 44713476 |
27/03/2020 | 127.72p | 129.22p | 118.24p | 119.40p | 37806476 |
26/03/2020 | 127.12p | 135.14p | 127.12p | 131.28p | 31053786 |
25/03/2020 | 132.00p | 136.46p | 126.64p | 131.56p | 93766312 |
24/03/2020 | 121.74p | 132.82p | 121.42p | 132.82p | 35001396 |
23/03/2020 | 120.24p | 125.62p | 114.26p | 117.78p | 45314980 |
20/03/2020 | 135.00p | 137.66p | 124.94p | 126.08p | 69070672 |
19/03/2020 | 127.00p | 135.82p | 122.58p | 129.44p | 48832540 |
18/03/2020 | 119.34p | 136.32p | 118.86p | 127.00p | 52234188 |
17/03/2020 | 117.48p | 122.26p | 112.40p | 121.20p | 44435668 |
16/03/2020 | 107.84p | 114.26p | 102.90p | 112.94p | 60101584 |
13/03/2020 | 111.30p | 118.80p | 109.54p | 112.30p | 61001404 |
12/03/2020 | 117.36p | 118.73p | 107.32p | 107.32p | 55722472 |
11/03/2020 | 121.06p | 127.28p | 121.00p | 122.64p | 41157564 |
10/03/2020 | 122.34p | 127.45p | 118.90p | 119.54p | 36557284 |
09/03/2020 | 124.36p | 126.10p | 118.58p | 120.14p | 51647976 |
06/03/2020 | 132.00p | 132.46p | 127.66p | 130.90p | 30610428 |
05/03/2020 | 140.36p | 140.88p | 134.02p | 134.20p | 33561896 |
04/03/2020 | 140.06p | 140.98p | 137.98p | 139.98p | 26085072 |
03/03/2020 | 141.06p | 144.98p | 139.62p | 139.66p | 29588072 |
02/03/2020 | 145.88p | 146.28p | 136.56p | 139.76p | 49603968 |
28/02/2020 | 135.92p | 141.62p | 134.92p | 141.62p | 66524568 |
27/02/2020 | 144.42p | 144.98p | 139.10p | 139.50p | 37811920 |
26/02/2020 | 147.52p | 148.76p | 145.66p | 146.52p | 34122280 |
25/02/2020 | 152.00p | 152.96p | 147.48p | 148.42p | 23017988 |
24/02/2020 | 153.28p | 155.32p | 149.88p | 151.26p | 20258028 |
21/02/2020 | 155.92p | 156.54p | 154.65p | 156.28p | 17180966 |
20/02/2020 | 154.82p | 157.66p | 154.18p | 156.12p | 15551706 |
19/02/2020 | 156.66p | 156.98p | 154.46p | 155.40p | 18077976 |
18/02/2020 | 153.50p | 155.82p | 152.06p | 155.82p | 23626424 |
17/02/2020 | 153.98p | 154.24p | 152.80p | 153.74p | 9175158 |
14/02/2020 | 153.76p | 154.76p | 152.58p | 153.54p | 13971542 |
13/02/2020 | 155.20p | 160.00p | 150.75p | 153.00p | 20373884 |
12/02/2020 | 152.98p | 155.36p | 152.72p | 155.20p | 15362441 |
11/02/2020 | 155.74p | 156.98p | 153.46p | 153.56p | 23598164 |
10/02/2020 | 155.10p | 156.54p | 153.69p | 154.14p | 33114206 |
07/02/2020 | 157.02p | 158.10p | 153.80p | 154.94p | 23363960 |
06/02/2020 | 158.92p | 161.16p | 156.80p | 156.80p | 24676380 |
05/02/2020 | 161.84p | 162.74p | 157.23p | 158.30p | 45168700 |
04/02/2020 | 164.82p | 166.18p | 162.50p | 162.82p | 27661484 |
03/02/2020 | 160.02p | 165.44p | 160.02p | 163.34p | 35663760 |
31/01/2020 | 160.36p | 165.02p | 159.02p | 160.92p | 33596992 |
30/01/2020 | 167.46p | 169.32p | 160.84p | 162.40p | 79371768 |
29/01/2020 | 173.64p | 176.50p | 172.92p | 175.34p | 33650312 |
28/01/2020 | 173.06p | 175.14p | 170.30p | 174.24p | 24527364 |
27/01/2020 | 170.00p | 171.92p | 166.98p | 171.92p | 32530864 |
24/01/2020 | 171.64p | 172.52p | 170.48p | 171.00p | 23278206 |
23/01/2020 | 174.16p | 175.09p | 171.00p | 171.00p | 22471896 |
22/01/2020 | 178.92p | 179.98p | 173.90p | 174.54p | 29590782 |
21/01/2020 | 180.10p | 181.54p | 178.58p | 178.58p | 24752964 |
20/01/2020 | 184.40p | 184.92p | 178.56p | 180.84p | 21135638 |
17/01/2020 | 183.60p | 184.70p | 182.22p | 184.12p | 17363124 |
16/01/2020 | 182.26p | 183.46p | 181.16p | 183.00p | 19057232 |
15/01/2020 | 186.32p | 186.96p | 182.77p | 182.90p | 21792352 |
14/01/2020 | 189.22p | 189.97p | 185.60p | 185.60p | 21101196 |
13/01/2020 | 193.10p | 193.77p | 189.34p | 189.40p | 18891152 |
10/01/2020 | 196.00p | 196.01p | 192.20p | 192.20p | 21692512 |
09/01/2020 | 196.86p | 198.08p | 192.94p | 193.00p | 24362124 |
08/01/2020 | 193.00p | 198.62p | 193.00p | 195.90p | 35319384 |
07/01/2020 | 194.02p | 195.63p | 191.78p | 192.08p | 13840496 |
06/01/2020 | 191.44p | 193.86p | 191.14p | 193.24p | 17530308 |
03/01/2020 | 194.22p | 195.80p | 192.76p | 193.70p | 15271614 |
02/01/2020 | 192.84p | 196.60p | 192.44p | 196.06p | 17605084 |
31/12/2019 | 192.18p | 193.72p | 191.34p | 192.44p | 6867424 |
30/12/2019 | 194.90p | 198.09p | 192.94p | 193.30p | 15014894 |
27/12/2019 | 197.00p | 197.86p | 195.03p | 196.20p | 10173775 |
24/12/2019 | 198.10p | 200.56p | 195.22p | 196.00p | 10227680 |
23/12/2019 | 204.30p | 205.15p | 202.05p | 202.05p | 16214055 |
20/12/2019 | 204.55p | 205.13p | 201.20p | 204.25p | 33853660 |
19/12/2019 | 204.10p | 205.40p | 203.50p | 204.55p | 25066360 |
18/12/2019 | 204.25p | 205.25p | 201.98p | 202.80p | 20758908 |
17/12/2019 | 206.95p | 207.41p | 200.95p | 204.50p | 25902166 |
16/12/2019 | 201.80p | 208.73p | 201.70p | 207.00p | 27849010 |
13/12/2019 | 203.00p | 209.20p | 201.20p | 201.65p | 58203052 |
12/12/2019 | 190.24p | 192.03p | 188.52p | 189.28p | 23370608 |
11/12/2019 | 187.56p | 190.24p | 185.26p | 190.24p | 21439284 |
10/12/2019 | 191.88p | 193.40p | 187.70p | 188.70p | 21744370 |
09/12/2019 | 190.76p | 193.32p | 190.38p | 192.42p | 15766812 |
06/12/2019 | 187.80p | 192.16p | 185.70p | 191.16p | 12778961 |
05/12/2019 | 186.34p | 190.74p | 185.34p | 190.74p | 20604338 |
04/12/2019 | 184.54p | 186.82p | 182.16p | 186.38p | 22655380 |
03/12/2019 | 189.32p | 189.32p | 183.08p | 184.60p | 21950808 |
02/12/2019 | 191.50p | 192.64p | 187.70p | 187.70p | 18841032 |
29/11/2019 | 193.42p | 194.66p | 191.56p | 191.56p | 18682040 |
28/11/2019 | 193.36p | 194.34p | 192.47p | 193.50p | 11323587 |
27/11/2019 | 189.72p | 193.54p | 188.59p | 193.06p | 17521836 |
26/11/2019 | 192.00p | 192.66p | 189.30p | 189.30p | 44568124 |
25/11/2019 | 190.00p | 192.86p | 190.00p | 192.00p | 15826706 |
22/11/2019 | 187.20p | 190.44p | 186.24p | 190.18p | 13244969 |
21/11/2019 | 188.56p | 190.10p | 186.74p | 187.32p | 17409526 |
20/11/2019 | 189.42p | 190.22p | 187.24p | 189.78p | 21345574 |
19/11/2019 | 191.82p | 192.50p | 189.74p | 190.16p | 15833301 |
18/11/2019 | 190.02p | 193.34p | 190.00p | 192.54p | 18707558 |
15/11/2019 | 191.42p | 195.72p | 188.00p | 193.00p | 34288708 |
14/11/2019 | 197.20p | 197.38p | 195.04p | 195.24p | 16011916 |
13/11/2019 | 197.00p | 198.23p | 195.96p | 196.70p | 20054788 |
12/11/2019 | 195.34p | 197.12p | 193.56p | 197.00p | 21439602 |
11/11/2019 | 187.24p | 192.98p | 185.26p | 192.98p | 22997844 |
08/11/2019 | 189.60p | 190.46p | 186.86p | 187.14p | 19899596 |
07/11/2019 | 193.02p | 196.00p | 187.80p | 190.40p | 29152120 |
06/11/2019 | 202.05p | 203.30p | 191.80p | 193.14p | 34107328 |
05/11/2019 | 204.35p | 204.75p | 202.50p | 202.60p | 16698014 |
04/11/2019 | 203.20p | 206.30p | 202.85p | 204.35p | 13098218 |
01/11/2019 | 204.00p | 205.45p | 202.25p | 203.35p | 18651084 |
31/10/2019 | 201.95p | 207.12p | 197.16p | 204.70p | 25340844 |
30/10/2019 | 200.25p | 203.30p | 199.54p | 201.95p | 17145110 |
29/10/2019 | 202.50p | 202.97p | 198.24p | 201.15p | 20453996 |
28/10/2019 | 201.55p | 203.45p | 200.00p | 202.65p | 15745097 |
25/10/2019 | 205.60p | 206.50p | 199.78p | 201.50p | 19855606 |
24/10/2019 | 207.50p | 208.50p | 205.88p | 206.30p | 18116764 |
23/10/2019 | 205.95p | 208.50p | 204.45p | 207.70p | 15262690 |
22/10/2019 | 208.70p | 210.75p | 206.35p | 207.50p | 16383957 |
21/10/2019 | 205.80p | 212.25p | 205.65p | 209.20p | 20021712 |
18/10/2019 | 203.75p | 207.10p | 202.60p | 206.25p | 23459608 |
17/10/2019 | 200.70p | 206.20p | 198.36p | 204.30p | 30464568 |
16/10/2019 | 202.15p | 202.95p | 196.16p | 201.45p | 34243944 |
15/10/2019 | 197.60p | 203.80p | 195.16p | 201.50p | 32313086 |
14/10/2019 | 194.72p | 198.79p | 193.02p | 197.26p | 18210472 |
11/10/2019 | 183.94p | 198.56p | 183.94p | 197.00p | 53699016 |
10/10/2019 | 179.12p | 184.86p | 178.38p | 184.86p | 26453104 |
09/10/2019 | 175.54p | 179.78p | 175.28p | 177.98p | 17397672 |
08/10/2019 | 179.54p | 179.54p | 173.74p | 176.14p | 15215975 |
07/10/2019 | 174.80p | 179.60p | 174.30p | 178.64p | 10332908 |
04/10/2019 | 175.56p | 176.44p | 172.52p | 176.44p | 12705179 |
03/10/2019 | 174.38p | 176.16p | 172.08p | 174.52p | 16147327 |
02/10/2019 | 178.60p | 179.26p | 174.34p | 174.46p | 17223358 |
01/10/2019 | 179.90p | 182.50p | 178.04p | 179.14p | 19119324 |
30/09/2019 | 178.36p | 179.70p | 177.42p | 178.58p | 15796898 |
27/09/2019 | 174.70p | 179.34p | 174.70p | 177.50p | 15334717 |
26/09/2019 | 174.78p | 176.82p | 173.32p | 174.82p | 19249948 |
25/09/2019 | 174.58p | 176.58p | 171.84p | 174.56p | 16297545 |
24/09/2019 | 176.30p | 177.14p | 174.24p | 174.96p | 18632900 |
23/09/2019 | 178.56p | 178.56p | 174.48p | 176.28p | 17941998 |
20/09/2019 | 176.62p | 182.20p | 175.84p | 178.76p | 83124944 |
19/09/2019 | 172.88p | 177.32p | 172.36p | 177.32p | 24911624 |
18/09/2019 | 174.26p | 175.62p | 171.96p | 173.84p | 19609914 |
17/09/2019 | 176.04p | 176.58p | 172.20p | 174.10p | 24933484 |
16/09/2019 | 170.32p | 177.40p | 169.51p | 177.22p | 31571974 |
13/09/2019 | 170.68p | 172.42p | 169.76p | 171.42p | 19529556 |
12/09/2019 | 173.04p | 194.74p | 169.90p | 170.82p | 21578936 |
11/09/2019 | 168.02p | 173.00p | 167.56p | 173.00p | 26999368 |
10/09/2019 | 167.84p | 168.76p | 162.80p | 168.34p | 44929180 |
09/09/2019 | 168.08p | 169.92p | 166.10p | 169.08p | 36566628 |
06/09/2019 | 168.50p | 168.50p | 166.18p | 167.64p | 15814688 |
05/09/2019 | 167.08p | 168.72p | 166.54p | 167.72p | 14553277 |
04/09/2019 | 166.10p | 167.86p | 165.14p | 166.38p | 12416404 |
03/09/2019 | 167.54p | 167.96p | 165.24p | 166.08p | 16444733 |
02/09/2019 | 165.88p | 168.44p | 165.56p | 167.06p | 10728319 |
30/08/2019 | 164.10p | 166.54p | 163.32p | 165.64p | 24537968 |
29/08/2019 | 162.58p | 165.54p | 162.42p | 164.02p | 13686831 |
28/08/2019 | 159.02p | 163.14p | 158.56p | 162.60p | 23820508 |
27/08/2019 | 159.16p | 160.56p | 157.67p | 160.00p | 25785576 |
23/08/2019 | 162.98p | 163.89p | 158.68p | 158.94p | 18050416 |
22/08/2019 | 160.94p | 164.34p | 160.70p | 161.40p | 17356172 |
21/08/2019 | 162.66p | 164.06p | 160.92p | 161.76p | 17641428 |
20/08/2019 | 167.20p | 167.54p | 162.34p | 162.84p | 16518889 |
19/08/2019 | 165.00p | 167.54p | 164.52p | 167.38p | 18293722 |
16/08/2019 | 168.00p | 170.16p | 163.76p | 164.02p | 22776554 |
15/08/2019 | 167.18p | 168.25p | 163.24p | 164.38p | 21259860 |
14/08/2019 | 172.66p | 173.64p | 167.68p | 167.68p | 21819404 |
13/08/2019 | 171.78p | 173.69p | 171.20p | 172.08p | 18919276 |
12/08/2019 | 173.20p | 174.88p | 171.80p | 172.18p | 11519198 |
09/08/2019 | 173.60p | 173.92p | 171.58p | 172.96p | 20043344 |
08/08/2019 | 175.40p | 176.88p | 172.72p | 173.56p | 22117016 |
07/08/2019 | 184.24p | 184.84p | 182.16p | 184.40p | 22778292 |
06/08/2019 | 184.40p | 184.40p | 180.12p | 184.10p | 27826862 |
05/08/2019 | 183.02p | 185.30p | 182.24p | 183.38p | 22228742 |
02/08/2019 | 191.20p | 191.82p | 184.36p | 186.02p | 40466520 |
01/08/2019 | 193.06p | 197.18p | 192.52p | 193.92p | 15616290 |
31/07/2019 | 192.58p | 193.58p | 191.48p | 193.18p | 41868784 |
30/07/2019 | 195.76p | 196.38p | 192.03p | 192.26p | 17246626 |
29/07/2019 | 192.48p | 196.22p | 192.00p | 194.56p | 21781388 |
26/07/2019 | 189.22p | 192.16p | 188.60p | 191.98p | 19186890 |
25/07/2019 | 191.34p | 192.10p | 188.30p | 189.26p | 13052573 |
24/07/2019 | 191.20p | 191.35p | 188.32p | 189.84p | 11987885 |
23/07/2019 | 187.20p | 192.00p | 187.20p | 190.08p | 16452337 |
22/07/2019 | 188.80p | 189.94p | 185.86p | 187.02p | 16936704 |
19/07/2019 | 189.68p | 191.32p | 187.22p | 188.98p | 17938964 |
18/07/2019 | 189.00p | 191.16p | 188.86p | 189.58p | 18550024 |
17/07/2019 | 189.46p | 190.46p | 188.00p | 189.90p | 22097552 |
16/07/2019 | 189.52p | 192.88p | 188.50p | 190.00p | 20969216 |
15/07/2019 | 192.30p | 192.38p | 188.48p | 190.00p | 21729096 |
12/07/2019 | 193.48p | 194.96p | 191.98p | 192.06p | 15542421 |
11/07/2019 | 192.76p | 194.94p | 192.72p | 193.32p | 39616116 |
10/07/2019 | 195.00p | 196.69p | 191.54p | 192.38p | 32219286 |
09/07/2019 | 198.40p | 199.50p | 195.16p | 195.88p | 29945024 |
08/07/2019 | 198.32p | 199.14p | 197.64p | 197.80p | 21270304 |
05/07/2019 | 200.60p | 201.30p | 197.60p | 198.36p | 20408222 |
04/07/2019 | 200.95p | 202.05p | 199.44p | 200.20p | 16023619 |
03/07/2019 | 199.00p | 200.55p | 197.32p | 200.00p | 34819704 |
02/07/2019 | 195.98p | 197.42p | 195.00p | 197.00p | 25930150 |
01/07/2019 | 198.84p | 198.84p | 195.40p | 195.40p | 31184816 |
28/06/2019 | 194.22p | 197.23p | 194.22p | 196.46p | 44952932 |
27/06/2019 | 197.22p | 199.81p | 196.62p | 198.74p | 16055796 |
26/06/2019 | 196.18p | 197.46p | 195.46p | 197.22p | 14896740 |
25/06/2019 | 194.52p | 197.06p | 193.42p | 196.52p | 22275002 |
24/06/2019 | 199.90p | 200.05p | 194.60p | 194.80p | 25268336 |
21/06/2019 | 203.65p | 204.90p | 199.86p | 201.35p | 44293764 |
20/06/2019 | 207.45p | 208.10p | 202.65p | 203.15p | 21133390 |
*Close Price adjusted for both dividends and splits