Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2020 | 205.50p | 209.50p | 179.60p | 200.50p | 592514 |
30/03/2020 | 205.00p | 211.50p | 184.20p | 202.00p | 425893 |
27/03/2020 | 200.00p | 210.00p | 200.00p | 210.00p | 650678 |
26/03/2020 | 187.80p | 207.00p | 187.00p | 205.00p | 522813 |
25/03/2020 | 191.40p | 198.80p | 182.60p | 195.40p | 658410 |
24/03/2020 | 190.00p | 190.00p | 172.20p | 185.00p | 821557 |
23/03/2020 | 155.40p | 180.00p | 155.40p | 180.00p | 558113 |
20/03/2020 | 170.20p | 191.80p | 167.20p | 181.40p | 6310041 |
19/03/2020 | 166.60p | 176.60p | 145.80p | 171.00p | 682605 |
18/03/2020 | 163.40p | 172.20p | 158.42p | 167.20p | 512707 |
17/03/2020 | 195.80p | 195.80p | 169.20p | 170.00p | 475577 |
16/03/2020 | 198.00p | 203.95p | 180.60p | 186.80p | 541236 |
13/03/2020 | 206.50p | 219.50p | 200.00p | 205.00p | 533295 |
12/03/2020 | 210.00p | 210.00p | 195.60p | 195.60p | 461759 |
11/03/2020 | 225.00p | 226.50p | 218.00p | 220.00p | 326171 |
10/03/2020 | 220.00p | 233.50p | 220.00p | 223.00p | 393422 |
09/03/2020 | 226.00p | 241.05p | 220.00p | 224.00p | 330588 |
06/03/2020 | 241.50p | 241.50p | 234.05p | 236.00p | 331587 |
05/03/2020 | 252.00p | 254.00p | 242.50p | 247.00p | 414478 |
04/03/2020 | 252.50p | 259.05p | 250.00p | 251.50p | 521506 |
03/03/2020 | 241.00p | 251.50p | 225.69p | 250.50p | 342732 |
02/03/2020 | 236.00p | 248.00p | 235.50p | 241.00p | 223212 |
28/02/2020 | 237.50p | 244.00p | 233.01p | 241.00p | 429769 |
27/02/2020 | 254.00p | 254.00p | 242.24p | 245.00p | 520697 |
26/02/2020 | 245.50p | 254.50p | 244.50p | 252.00p | 301984 |
25/02/2020 | 255.50p | 258.12p | 249.50p | 250.00p | 318913 |
24/02/2020 | 265.00p | 265.10p | 257.00p | 258.00p | 352006 |
21/02/2020 | 265.00p | 270.00p | 265.00p | 266.50p | 295224 |
20/02/2020 | 271.50p | 273.00p | 267.00p | 269.50p | 261462 |
19/02/2020 | 277.50p | 278.00p | 271.50p | 276.00p | 331479 |
18/02/2020 | 272.50p | 278.50p | 270.96p | 275.00p | 321295 |
17/02/2020 | 274.00p | 278.00p | 265.85p | 277.50p | 247165 |
14/02/2020 | 276.50p | 279.50p | 274.00p | 275.00p | 248334 |
13/02/2020 | 275.50p | 279.00p | 273.50p | 278.00p | 431147 |
12/02/2020 | 285.00p | 286.00p | 277.00p | 277.00p | 210974 |
11/02/2020 | 277.50p | 284.50p | 277.50p | 278.50p | 150136 |
10/02/2020 | 288.00p | 288.00p | 277.50p | 283.00p | 229480 |
07/02/2020 | 285.00p | 285.50p | 275.50p | 285.50p | 1872037 |
06/02/2020 | 284.50p | 284.50p | 274.75p | 281.50p | 1529146 |
05/02/2020 | 280.00p | 284.00p | 273.00p | 275.00p | 379544 |
04/02/2020 | 276.00p | 279.00p | 269.50p | 279.00p | 576946 |
03/02/2020 | 265.00p | 277.50p | 265.00p | 275.00p | 806188 |
31/01/2020 | 278.00p | 280.00p | 272.00p | 272.00p | 280115 |
30/01/2020 | 281.00p | 281.00p | 275.00p | 277.00p | 241995 |
29/01/2020 | 279.50p | 283.60p | 277.41p | 279.00p | 134897 |
28/01/2020 | 280.00p | 287.00p | 279.00p | 281.50p | 763389 |
27/01/2020 | 284.00p | 285.52p | 272.00p | 278.50p | 499042 |
24/01/2020 | 270.00p | 287.00p | 270.00p | 286.00p | 415365 |
23/01/2020 | 260.00p | 269.50p | 260.00p | 269.50p | 281455 |
22/01/2020 | 267.50p | 269.00p | 263.07p | 264.00p | 176481 |
21/01/2020 | 275.00p | 275.00p | 265.00p | 265.00p | 533486 |
20/01/2020 | 275.00p | 275.00p | 266.50p | 269.50p | 175785 |
17/01/2020 | 268.50p | 271.50p | 268.00p | 270.00p | 666929 |
16/01/2020 | 262.00p | 268.00p | 261.00p | 266.50p | 131461 |
15/01/2020 | 268.00p | 269.50p | 262.50p | 264.00p | 363209 |
14/01/2020 | 260.00p | 267.50p | 260.00p | 267.50p | 1296397 |
13/01/2020 | 256.50p | 261.00p | 254.95p | 260.50p | 920484 |
10/01/2020 | 250.00p | 258.50p | 246.00p | 258.50p | 776417 |
09/01/2020 | 244.00p | 249.50p | 242.50p | 247.50p | 189207 |
08/01/2020 | 240.50p | 245.00p | 239.00p | 244.00p | 496022 |
07/01/2020 | 248.00p | 248.00p | 242.80p | 245.00p | 161800 |
06/01/2020 | 250.00p | 252.18p | 245.50p | 246.00p | 134043 |
03/01/2020 | 242.50p | 249.00p | 242.50p | 249.00p | 764768 |
02/01/2020 | 240.50p | 248.00p | 240.50p | 247.50p | 299032 |
31/12/2019 | 235.50p | 241.50p | 235.50p | 240.50p | 150282 |
30/12/2019 | 237.00p | 244.50p | 236.50p | 240.00p | 156789 |
27/12/2019 | 240.00p | 241.00p | 237.00p | 238.00p | 146106 |
24/12/2019 | 236.50p | 240.00p | 233.50p | 240.00p | 186101 |
23/12/2019 | 239.50p | 242.00p | 236.50p | 240.00p | 411906 |
20/12/2019 | 233.50p | 238.00p | 231.50p | 236.50p | 672903 |
19/12/2019 | 233.50p | 238.70p | 233.50p | 235.50p | 434858 |
18/12/2019 | 228.00p | 238.50p | 226.50p | 233.00p | 781358 |
17/12/2019 | 208.50p | 227.50p | 208.50p | 225.50p | 1288952 |
16/12/2019 | 200.00p | 213.00p | 199.00p | 210.00p | 658523 |
13/12/2019 | 197.00p | 204.00p | 195.00p | 199.00p | 891572 |
12/12/2019 | 198.00p | 199.40p | 195.80p | 196.80p | 136526 |
11/12/2019 | 201.00p | 206.00p | 198.00p | 198.20p | 94742 |
10/12/2019 | 202.00p | 203.00p | 200.00p | 202.00p | 131051 |
09/12/2019 | 207.00p | 207.00p | 200.00p | 201.00p | 165547 |
06/12/2019 | 199.00p | 204.50p | 193.00p | 202.50p | 674934 |
05/12/2019 | 194.00p | 198.80p | 194.00p | 197.80p | 82113 |
04/12/2019 | 191.80p | 197.80p | 190.33p | 197.80p | 160220 |
03/12/2019 | 199.20p | 199.20p | 193.40p | 195.00p | 268280 |
02/12/2019 | 202.50p | 203.50p | 198.00p | 199.80p | 122076 |
29/11/2019 | 205.00p | 205.00p | 198.20p | 201.00p | 107253 |
28/11/2019 | 199.00p | 204.00p | 199.00p | 200.00p | 144153 |
27/11/2019 | 200.00p | 204.00p | 195.20p | 204.00p | 244734 |
26/11/2019 | 200.00p | 200.00p | 189.20p | 191.80p | 5252404 |
25/11/2019 | 195.00p | 195.00p | 191.00p | 191.40p | 425897 |
22/11/2019 | 195.00p | 197.40p | 190.00p | 192.20p | 207678 |
21/11/2019 | 187.00p | 192.60p | 186.60p | 192.40p | 473747 |
20/11/2019 | 190.00p | 193.20p | 185.00p | 188.00p | 820982 |
19/11/2019 | 198.80p | 200.00p | 191.40p | 192.00p | 357303 |
18/11/2019 | 195.00p | 202.74p | 191.00p | 192.00p | 335688 |
15/11/2019 | 195.00p | 197.22p | 190.00p | 195.20p | 189723 |
14/11/2019 | 197.00p | 197.00p | 191.20p | 196.40p | 205225 |
13/11/2019 | 197.40p | 198.20p | 193.20p | 195.20p | 194275 |
12/11/2019 | 195.00p | 200.00p | 193.80p | 196.60p | 181589 |
11/11/2019 | 200.00p | 200.00p | 188.60p | 195.60p | 267165 |
08/11/2019 | 203.50p | 204.50p | 188.61p | 196.20p | 418023 |
07/11/2019 | 199.20p | 205.00p | 199.00p | 202.50p | 173200 |
06/11/2019 | 204.00p | 204.00p | 199.00p | 199.60p | 212755 |
05/11/2019 | 207.00p | 207.00p | 203.00p | 203.00p | 181763 |
04/11/2019 | 210.00p | 210.00p | 202.50p | 204.00p | 187595 |
01/11/2019 | 212.00p | 213.00p | 205.00p | 205.50p | 1287760 |
31/10/2019 | 204.50p | 204.50p | 201.00p | 201.00p | 90522 |
30/10/2019 | 203.00p | 205.00p | 201.50p | 203.00p | 96765 |
29/10/2019 | 204.00p | 209.45p | 201.50p | 203.00p | 173355 |
28/10/2019 | 207.50p | 208.00p | 204.50p | 206.00p | 171086 |
25/10/2019 | 196.60p | 214.50p | 196.60p | 206.00p | 490900 |
24/10/2019 | 197.00p | 200.00p | 192.00p | 200.00p | 302743 |
23/10/2019 | 187.00p | 200.75p | 187.00p | 195.80p | 153814 |
22/10/2019 | 188.00p | 192.80p | 188.00p | 191.00p | 47404 |
21/10/2019 | 185.00p | 193.60p | 185.00p | 189.80p | 114713 |
18/10/2019 | 185.00p | 189.60p | 185.00p | 189.60p | 78289 |
17/10/2019 | 187.00p | 190.20p | 186.12p | 186.80p | 155059 |
16/10/2019 | 190.00p | 190.20p | 188.00p | 188.00p | 112910 |
15/10/2019 | 192.60p | 196.00p | 189.40p | 190.00p | 135727 |
14/10/2019 | 188.40p | 196.20p | 188.40p | 195.80p | 192863 |
11/10/2019 | 193.80p | 200.50p | 193.60p | 195.00p | 170402 |
10/10/2019 | 197.40p | 197.40p | 191.01p | 192.80p | 68054 |
09/10/2019 | 194.00p | 194.00p | 190.20p | 191.60p | 93906 |
08/10/2019 | 195.00p | 196.40p | 189.00p | 192.40p | 75084 |
07/10/2019 | 197.00p | 201.02p | 194.00p | 197.40p | 72315 |
04/10/2019 | 192.60p | 201.50p | 191.35p | 201.50p | 161083 |
03/10/2019 | 191.00p | 193.64p | 191.00p | 192.00p | 170764 |
02/10/2019 | 195.00p | 196.39p | 190.00p | 192.00p | 252396 |
01/10/2019 | 196.20p | 197.80p | 195.20p | 195.20p | 42581 |
30/09/2019 | 192.00p | 197.70p | 192.00p | 196.80p | 63244 |
27/09/2019 | 195.00p | 198.00p | 194.00p | 195.80p | 165968 |
26/09/2019 | 195.00p | 197.20p | 194.60p | 195.00p | 196708 |
25/09/2019 | 195.60p | 202.50p | 193.00p | 195.40p | 70601 |
24/09/2019 | 198.80p | 198.80p | 193.20p | 195.20p | 210001 |
23/09/2019 | 198.00p | 199.32p | 195.80p | 197.20p | 88912 |
20/09/2019 | 196.40p | 203.50p | 196.00p | 203.50p | 210161 |
19/09/2019 | 197.60p | 198.80p | 193.00p | 197.00p | 241197 |
18/09/2019 | 201.00p | 201.00p | 195.40p | 195.40p | 62326 |
17/09/2019 | 195.20p | 199.80p | 195.01p | 199.00p | 46941 |
16/09/2019 | 200.00p | 200.00p | 194.63p | 198.00p | 513293 |
13/09/2019 | 196.80p | 207.23p | 194.60p | 194.80p | 113903 |
12/09/2019 | 190.40p | 205.54p | 188.98p | 195.60p | 193971 |
11/09/2019 | 174.20p | 190.00p | 174.20p | 189.20p | 105139 |
10/09/2019 | 187.60p | 187.60p | 180.00p | 181.60p | 63213 |
09/09/2019 | 182.00p | 186.80p | 180.40p | 181.40p | 54918 |
06/09/2019 | 180.40p | 181.97p | 178.40p | 180.60p | 150450 |
05/09/2019 | 184.00p | 184.64p | 174.40p | 178.80p | 156906 |
04/09/2019 | 188.40p | 188.40p | 179.66p | 181.00p | 31324 |
03/09/2019 | 179.00p | 182.67p | 178.20p | 178.60p | 169955 |
02/09/2019 | 187.80p | 187.80p | 179.74p | 182.40p | 57565 |
30/08/2019 | 174.60p | 179.80p | 172.60p | 178.60p | 112732 |
29/08/2019 | 191.60p | 191.60p | 175.80p | 181.00p | 42520 |
28/08/2019 | 189.40p | 189.40p | 178.20p | 178.20p | 82872 |
27/08/2019 | 188.20p | 192.20p | 182.80p | 183.80p | 86564 |
23/08/2019 | 189.60p | 190.60p | 185.20p | 189.60p | 14816 |
22/08/2019 | 184.80p | 192.00p | 182.20p | 189.60p | 60764 |
21/08/2019 | 186.40p | 192.80p | 184.20p | 190.40p | 109636 |
20/08/2019 | 188.60p | 191.20p | 184.04p | 187.00p | 91329 |
19/08/2019 | 193.20p | 195.40p | 184.62p | 189.60p | 88882 |
16/08/2019 | 186.60p | 188.60p | 177.74p | 188.60p | 55130 |
15/08/2019 | 180.00p | 189.40p | 180.00p | 189.40p | 119713 |
14/08/2019 | 186.80p | 187.00p | 180.40p | 184.40p | 174692 |
13/08/2019 | 181.20p | 188.40p | 181.20p | 183.20p | 46528 |
12/08/2019 | 175.20p | 182.00p | 175.20p | 180.20p | 40467 |
09/08/2019 | 184.60p | 184.60p | 175.80p | 177.40p | 40126 |
08/08/2019 | 177.40p | 180.60p | 173.80p | 179.00p | 109229 |
07/08/2019 | 173.80p | 179.20p | 171.60p | 173.60p | 62538 |
06/08/2019 | 167.80p | 178.40p | 165.91p | 175.80p | 40161 |
05/08/2019 | 175.40p | 180.00p | 171.00p | 174.00p | 57009 |
02/08/2019 | 176.80p | 178.99p | 174.80p | 176.00p | 83982 |
01/08/2019 | 180.40p | 181.40p | 175.00p | 177.60p | 29166 |
31/07/2019 | 182.60p | 185.40p | 178.96p | 181.60p | 60680 |
30/07/2019 | 180.20p | 188.80p | 180.20p | 185.80p | 115367 |
29/07/2019 | 184.00p | 187.80p | 182.60p | 184.00p | 66400 |
26/07/2019 | 186.00p | 186.00p | 183.00p | 184.80p | 62456 |
25/07/2019 | 182.60p | 184.54p | 180.00p | 183.00p | 76737 |
24/07/2019 | 189.40p | 189.40p | 178.20p | 178.20p | 33860 |
23/07/2019 | 174.40p | 185.06p | 174.40p | 183.80p | 40341 |
22/07/2019 | 188.40p | 188.40p | 181.80p | 183.00p | 23502 |
19/07/2019 | 182.20p | 189.00p | 181.54p | 182.80p | 94773 |
18/07/2019 | 189.00p | 189.00p | 181.20p | 182.00p | 56445 |
17/07/2019 | 183.20p | 187.07p | 177.00p | 181.60p | 103190 |
16/07/2019 | 179.00p | 187.30p | 171.80p | 177.40p | 114326 |
15/07/2019 | 182.00p | 182.00p | 172.20p | 174.40p | 55758 |
12/07/2019 | 182.00p | 182.00p | 173.80p | 176.00p | 51467 |
11/07/2019 | 172.60p | 183.60p | 171.80p | 180.40p | 215737 |
10/07/2019 | 181.80p | 182.99p | 179.80p | 181.40p | 65521 |
09/07/2019 | 187.60p | 187.60p | 180.00p | 184.20p | 59274 |
08/07/2019 | 192.00p | 192.00p | 187.80p | 187.80p | 65477 |
05/07/2019 | 198.00p | 198.00p | 187.80p | 192.00p | 150942 |
04/07/2019 | 190.80p | 197.00p | 190.80p | 195.60p | 240938 |
03/07/2019 | 190.20p | 196.60p | 186.80p | 196.60p | 473728 |
02/07/2019 | 190.20p | 190.20p | 183.80p | 186.60p | 110704 |
01/07/2019 | 185.00p | 189.00p | 182.85p | 188.00p | 93775 |
28/06/2019 | 182.80p | 184.80p | 179.00p | 184.60p | 114644 |
27/06/2019 | 179.40p | 181.60p | 177.20p | 178.20p | 159108 |
26/06/2019 | 170.00p | 182.20p | 170.00p | 178.20p | 296585 |
25/06/2019 | 176.80p | 179.20p | 172.20p | 173.00p | 170909 |
24/06/2019 | 182.80p | 182.80p | 175.52p | 177.20p | 91079 |
21/06/2019 | 175.60p | 181.80p | 172.74p | 181.80p | 461102 |
20/06/2019 | 180.00p | 180.00p | 165.00p | 175.00p | 170692 |
*Close Price adjusted for both dividends and splits