Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2020 | 134.05p | 152.78p | 128.80p | 133.95p | 2888117 |
19/03/2020 | 110.30p | 141.80p | 101.40p | 133.30p | 7284941 |
18/03/2020 | 101.05p | 110.80p | 87.08p | 107.60p | 5002776 |
17/03/2020 | 107.70p | 109.35p | 83.40p | 99.98p | 8713408 |
16/03/2020 | 142.00p | 142.00p | 102.60p | 104.45p | 6625046 |
13/03/2020 | 153.70p | 155.40p | 140.50p | 140.50p | 5911241 |
12/03/2020 | 161.90p | 167.20p | 151.75p | 152.10p | 2848091 |
11/03/2020 | 184.65p | 185.80p | 175.00p | 175.00p | 3101436 |
10/03/2020 | 188.45p | 189.70p | 180.45p | 180.45p | 2196113 |
09/03/2020 | 190.40p | 195.65p | 180.00p | 182.85p | 8153088 |
06/03/2020 | 203.00p | 203.50p | 193.25p | 196.80p | 5936169 |
05/03/2020 | 215.20p | 218.40p | 202.00p | 204.00p | 7214302 |
04/03/2020 | 217.30p | 221.80p | 210.60p | 218.40p | 7606677 |
03/03/2020 | 211.30p | 216.00p | 211.30p | 214.00p | 1902702 |
02/03/2020 | 210.10p | 215.80p | 203.10p | 208.60p | 1567842 |
28/02/2020 | 209.70p | 219.84p | 205.40p | 209.30p | 2005307 |
27/02/2020 | 223.30p | 223.76p | 214.30p | 215.60p | 1477870 |
26/02/2020 | 230.80p | 230.80p | 223.60p | 225.00p | 1401649 |
25/02/2020 | 242.20p | 242.20p | 230.20p | 230.90p | 1198227 |
24/02/2020 | 247.10p | 249.90p | 239.90p | 240.10p | 6193677 |
21/02/2020 | 245.70p | 252.40p | 245.70p | 251.40p | 2226724 |
20/02/2020 | 253.40p | 253.40p | 249.80p | 251.00p | 1562473 |
19/02/2020 | 249.00p | 251.90p | 248.80p | 251.90p | 621133 |
18/02/2020 | 245.60p | 251.50p | 245.60p | 248.70p | 926770 |
17/02/2020 | 248.20p | 248.40p | 246.60p | 247.90p | 688141 |
14/02/2020 | 246.80p | 247.20p | 239.80p | 245.80p | 455330 |
13/02/2020 | 249.40p | 249.40p | 241.70p | 242.90p | 551913 |
12/02/2020 | 243.10p | 249.70p | 243.00p | 246.90p | 1768566 |
11/02/2020 | 238.30p | 240.70p | 237.73p | 239.20p | 826167 |
10/02/2020 | 235.60p | 240.02p | 235.60p | 239.30p | 378192 |
07/02/2020 | 239.40p | 240.00p | 236.90p | 238.40p | 879600 |
06/02/2020 | 244.20p | 246.50p | 238.80p | 239.50p | 668042 |
05/02/2020 | 244.80p | 244.80p | 240.46p | 240.70p | 1104608 |
04/02/2020 | 243.00p | 245.60p | 241.30p | 241.90p | 1216449 |
03/02/2020 | 245.30p | 246.10p | 237.90p | 239.40p | 1414020 |
31/01/2020 | 242.70p | 247.00p | 239.70p | 245.60p | 1593861 |
30/01/2020 | 241.60p | 243.80p | 240.00p | 240.10p | 1483355 |
29/01/2020 | 246.50p | 246.50p | 243.60p | 244.00p | 1134148 |
28/01/2020 | 245.80p | 249.60p | 241.50p | 245.70p | 2287824 |
27/01/2020 | 245.90p | 249.30p | 245.90p | 248.30p | 732031 |
24/01/2020 | 248.10p | 254.00p | 247.11p | 251.40p | 1105959 |
23/01/2020 | 249.10p | 249.10p | 244.20p | 247.80p | 863639 |
22/01/2020 | 240.10p | 245.50p | 240.10p | 245.30p | 562018 |
21/01/2020 | 242.10p | 243.60p | 241.51p | 243.30p | 492056 |
20/01/2020 | 250.00p | 250.00p | 244.10p | 245.00p | 489039 |
17/01/2020 | 250.70p | 250.70p | 245.50p | 246.30p | 677801 |
16/01/2020 | 249.00p | 249.30p | 244.80p | 246.60p | 613906 |
15/01/2020 | 245.10p | 250.10p | 245.10p | 248.10p | 1159488 |
14/01/2020 | 245.10p | 250.60p | 245.10p | 248.80p | 1422941 |
13/01/2020 | 251.90p | 251.90p | 247.10p | 248.80p | 1311263 |
10/01/2020 | 248.70p | 251.90p | 246.60p | 247.00p | 2982198 |
09/01/2020 | 256.00p | 256.00p | 250.20p | 252.40p | 473308 |
08/01/2020 | 253.80p | 256.80p | 252.70p | 253.40p | 926350 |
07/01/2020 | 257.40p | 260.20p | 256.60p | 258.00p | 940899 |
06/01/2020 | 257.50p | 262.40p | 256.00p | 261.00p | 639916 |
03/01/2020 | 264.60p | 266.10p | 259.30p | 261.10p | 998167 |
02/01/2020 | 265.10p | 269.60p | 263.50p | 266.50p | 807201 |
31/12/2019 | 269.00p | 269.90p | 266.50p | 267.90p | 201262 |
30/12/2019 | 269.70p | 269.70p | 266.30p | 267.40p | 350698 |
27/12/2019 | 270.90p | 272.74p | 267.36p | 268.30p | 470967 |
24/12/2019 | 267.10p | 269.00p | 266.07p | 269.00p | 115092 |
23/12/2019 | 267.00p | 270.10p | 264.90p | 266.10p | 502833 |
20/12/2019 | 266.00p | 269.26p | 261.00p | 267.10p | 2595639 |
19/12/2019 | 267.20p | 270.70p | 266.11p | 268.20p | 733414 |
18/12/2019 | 265.90p | 269.50p | 265.80p | 268.90p | 1135879 |
17/12/2019 | 277.70p | 278.40p | 266.80p | 269.40p | 1980629 |
16/12/2019 | 274.00p | 282.20p | 272.30p | 281.80p | 2548785 |
13/12/2019 | 260.00p | 274.20p | 259.10p | 274.20p | 2864177 |
12/12/2019 | 254.60p | 258.00p | 254.60p | 256.20p | 1153371 |
11/12/2019 | 257.30p | 258.80p | 252.60p | 257.60p | 1025440 |
10/12/2019 | 254.50p | 259.30p | 251.70p | 259.30p | 1710167 |
09/12/2019 | 251.90p | 253.90p | 250.60p | 253.80p | 1026602 |
06/12/2019 | 245.00p | 252.00p | 244.20p | 252.00p | 1483705 |
05/12/2019 | 242.00p | 244.60p | 238.80p | 244.60p | 1296778 |
04/12/2019 | 236.40p | 242.40p | 236.40p | 241.20p | 1393307 |
03/12/2019 | 240.60p | 243.60p | 238.70p | 239.50p | 961604 |
02/12/2019 | 244.00p | 245.34p | 235.97p | 241.50p | 1089739 |
29/11/2019 | 248.00p | 248.60p | 242.90p | 242.90p | 1175654 |
28/11/2019 | 240.90p | 249.20p | 239.80p | 247.10p | 1581810 |
27/11/2019 | 240.90p | 246.50p | 237.62p | 239.10p | 1468058 |
26/11/2019 | 241.80p | 243.20p | 229.40p | 239.90p | 3669116 |
25/11/2019 | 243.80p | 248.30p | 243.60p | 248.30p | 1265830 |
22/11/2019 | 242.80p | 247.10p | 242.70p | 244.40p | 1575767 |
21/11/2019 | 243.60p | 244.60p | 242.30p | 244.30p | 690257 |
20/11/2019 | 244.90p | 246.70p | 242.60p | 245.70p | 596562 |
19/11/2019 | 247.60p | 248.10p | 243.40p | 243.40p | 763179 |
18/11/2019 | 244.00p | 249.40p | 244.00p | 246.90p | 2760652 |
15/11/2019 | 242.30p | 246.50p | 242.00p | 246.50p | 688538 |
14/11/2019 | 242.40p | 243.90p | 241.70p | 242.80p | 1073097 |
13/11/2019 | 242.10p | 244.00p | 242.10p | 243.10p | 1741634 |
12/11/2019 | 243.10p | 244.70p | 240.60p | 244.30p | 2718696 |
11/11/2019 | 242.10p | 243.90p | 240.30p | 242.90p | 911187 |
08/11/2019 | 241.90p | 244.60p | 241.80p | 243.50p | 755463 |
07/11/2019 | 238.00p | 244.60p | 238.00p | 244.60p | 1227973 |
06/11/2019 | 235.90p | 237.50p | 235.30p | 237.50p | 14622427 |
05/11/2019 | 235.30p | 236.50p | 232.50p | 235.80p | 1301164 |
04/11/2019 | 233.10p | 234.10p | 232.00p | 233.20p | 389315 |
01/11/2019 | 232.20p | 233.90p | 231.20p | 233.10p | 756149 |
31/10/2019 | 235.50p | 236.00p | 231.71p | 232.40p | 1458235 |
30/10/2019 | 236.00p | 237.00p | 234.20p | 234.20p | 1031797 |
29/10/2019 | 234.00p | 236.40p | 234.00p | 236.00p | 522998 |
28/10/2019 | 235.00p | 236.34p | 234.20p | 235.90p | 477558 |
25/10/2019 | 237.00p | 237.00p | 234.10p | 235.80p | 583765 |
24/10/2019 | 238.80p | 238.80p | 235.70p | 236.20p | 1374606 |
23/10/2019 | 236.20p | 238.10p | 234.60p | 237.80p | 4140992 |
22/10/2019 | 237.20p | 238.00p | 234.90p | 235.80p | 757152 |
21/10/2019 | 237.80p | 238.60p | 236.90p | 237.20p | 1587345 |
18/10/2019 | 236.50p | 239.40p | 235.90p | 238.50p | 2395100 |
17/10/2019 | 234.40p | 240.70p | 232.60p | 238.60p | 1654232 |
16/10/2019 | 235.70p | 235.70p | 229.20p | 234.00p | 1543658 |
15/10/2019 | 236.60p | 238.50p | 232.80p | 235.70p | 1781197 |
14/10/2019 | 231.00p | 236.30p | 231.00p | 234.80p | 927530 |
11/10/2019 | 222.00p | 235.50p | 220.00p | 234.30p | 2202958 |
10/10/2019 | 221.70p | 222.20p | 219.10p | 222.00p | 628551 |
09/10/2019 | 222.50p | 222.50p | 219.40p | 220.60p | 759325 |
08/10/2019 | 225.10p | 226.30p | 221.60p | 222.30p | 1575828 |
07/10/2019 | 228.50p | 228.50p | 225.30p | 226.00p | 818229 |
04/10/2019 | 227.00p | 227.90p | 224.50p | 227.90p | 995053 |
03/10/2019 | 223.80p | 226.50p | 221.70p | 226.20p | 735965 |
02/10/2019 | 221.90p | 227.10p | 221.90p | 223.60p | 1039031 |
01/10/2019 | 224.80p | 227.20p | 224.00p | 225.40p | 618983 |
30/09/2019 | 224.60p | 227.10p | 223.30p | 226.00p | 627771 |
27/09/2019 | 227.90p | 227.90p | 222.60p | 224.50p | 683144 |
26/09/2019 | 224.30p | 227.70p | 221.60p | 224.40p | 1360987 |
25/09/2019 | 225.60p | 227.40p | 224.10p | 225.60p | 703725 |
24/09/2019 | 225.00p | 229.00p | 225.00p | 227.20p | 727747 |
23/09/2019 | 228.00p | 228.40p | 226.10p | 226.90p | 768358 |
20/09/2019 | 227.00p | 229.20p | 224.70p | 226.70p | 2929377 |
19/09/2019 | 223.00p | 228.90p | 221.90p | 226.50p | 1856466 |
18/09/2019 | 225.40p | 226.80p | 221.10p | 223.70p | 1206578 |
17/09/2019 | 227.60p | 228.60p | 225.30p | 225.60p | 1166829 |
16/09/2019 | 226.80p | 229.70p | 226.50p | 227.00p | 852048 |
13/09/2019 | 227.90p | 230.62p | 226.80p | 229.10p | 1060723 |
12/09/2019 | 227.00p | 229.70p | 224.80p | 227.40p | 1247930 |
11/09/2019 | 222.00p | 228.90p | 221.28p | 225.90p | 1388714 |
10/09/2019 | 222.40p | 222.70p | 219.50p | 222.40p | 940558 |
09/09/2019 | 224.90p | 226.46p | 220.70p | 220.70p | 763958 |
06/09/2019 | 225.00p | 227.00p | 223.20p | 225.00p | 975612 |
05/09/2019 | 223.80p | 226.60p | 223.80p | 224.20p | 810738 |
04/09/2019 | 218.00p | 227.10p | 218.00p | 226.40p | 1518915 |
03/09/2019 | 212.30p | 217.00p | 209.26p | 217.00p | 1586008 |
02/09/2019 | 210.00p | 213.30p | 207.60p | 209.90p | 859807 |
30/08/2019 | 203.60p | 210.20p | 203.60p | 209.90p | 906575 |
29/08/2019 | 203.40p | 208.90p | 203.40p | 208.90p | 711928 |
28/08/2019 | 203.90p | 208.10p | 203.90p | 206.90p | 578142 |
27/08/2019 | 204.60p | 208.00p | 201.21p | 208.00p | 1150255 |
23/08/2019 | 210.80p | 211.30p | 206.80p | 207.10p | 438623 |
22/08/2019 | 206.60p | 210.60p | 206.60p | 209.10p | 624016 |
21/08/2019 | 206.90p | 209.10p | 205.30p | 208.80p | 459713 |
20/08/2019 | 207.00p | 207.50p | 204.35p | 205.90p | 552551 |
19/08/2019 | 205.90p | 206.20p | 203.80p | 205.50p | 515805 |
16/08/2019 | 200.10p | 204.00p | 200.10p | 204.00p | 862239 |
15/08/2019 | 204.80p | 204.90p | 200.42p | 201.40p | 577275 |
14/08/2019 | 205.90p | 207.40p | 202.60p | 202.60p | 728548 |
13/08/2019 | 204.70p | 207.30p | 204.10p | 205.80p | 774199 |
12/08/2019 | 209.20p | 209.20p | 205.80p | 205.80p | 524239 |
09/08/2019 | 210.80p | 210.80p | 206.50p | 207.10p | 640692 |
08/08/2019 | 209.50p | 209.50p | 206.00p | 208.50p | 820390 |
07/08/2019 | 209.20p | 209.20p | 205.20p | 206.20p | 804184 |
06/08/2019 | 204.70p | 209.90p | 204.70p | 207.20p | 740926 |
05/08/2019 | 210.00p | 210.16p | 206.10p | 208.50p | 917999 |
02/08/2019 | 213.90p | 215.20p | 211.10p | 211.10p | 854604 |
01/08/2019 | 211.40p | 216.00p | 211.40p | 216.00p | 1279007 |
31/07/2019 | 214.10p | 215.60p | 211.70p | 213.80p | 1724382 |
30/07/2019 | 217.70p | 219.30p | 209.30p | 216.90p | 5367883 |
29/07/2019 | 226.00p | 227.40p | 224.90p | 225.10p | 730004 |
26/07/2019 | 224.30p | 225.50p | 222.90p | 224.10p | 598173 |
25/07/2019 | 225.00p | 226.00p | 223.70p | 225.00p | 720044 |
24/07/2019 | 227.00p | 228.10p | 224.70p | 224.70p | 715453 |
23/07/2019 | 228.50p | 230.40p | 225.00p | 226.80p | 1594147 |
22/07/2019 | 226.20p | 227.30p | 224.60p | 226.40p | 1183795 |
19/07/2019 | 225.80p | 229.50p | 223.90p | 225.00p | 3441340 |
18/07/2019 | 226.00p | 227.10p | 222.60p | 223.90p | 953352 |
17/07/2019 | 224.80p | 226.10p | 223.50p | 225.60p | 688830 |
16/07/2019 | 226.50p | 227.10p | 223.80p | 225.80p | 747211 |
15/07/2019 | 225.40p | 227.30p | 224.70p | 225.60p | 477652 |
12/07/2019 | 222.40p | 226.50p | 222.30p | 226.40p | 884234 |
11/07/2019 | 222.50p | 225.60p | 222.00p | 223.20p | 1276555 |
10/07/2019 | 224.30p | 225.40p | 222.40p | 223.30p | 707924 |
09/07/2019 | 224.40p | 226.60p | 223.10p | 225.40p | 636496 |
08/07/2019 | 224.20p | 227.50p | 224.20p | 225.80p | 876828 |
05/07/2019 | 226.00p | 226.83p | 224.40p | 225.50p | 927244 |
04/07/2019 | 222.70p | 226.00p | 222.46p | 225.60p | 956216 |
03/07/2019 | 221.10p | 224.40p | 219.50p | 223.60p | 1278761 |
02/07/2019 | 219.80p | 221.30p | 218.00p | 220.00p | 1104606 |
01/07/2019 | 220.00p | 221.40p | 217.85p | 219.40p | 3151864 |
28/06/2019 | 219.00p | 220.30p | 217.10p | 219.00p | 1133587 |
27/06/2019 | 217.70p | 218.70p | 215.10p | 217.90p | 2246043 |
26/06/2019 | 217.20p | 219.50p | 216.10p | 216.70p | 698464 |
25/06/2019 | 216.40p | 219.10p | 215.20p | 218.00p | 1163102 |
24/06/2019 | 216.60p | 218.70p | 215.90p | 217.10p | 1243708 |
21/06/2019 | 212.90p | 218.70p | 211.70p | 217.30p | 4195386 |
20/06/2019 | 211.60p | 216.00p | 210.26p | 212.20p | 1937057 |
19/06/2019 | 211.00p | 211.10p | 208.30p | 210.30p | 4436173 |
18/06/2019 | 210.70p | 211.90p | 208.20p | 210.50p | 1263056 |
17/06/2019 | 213.30p | 213.30p | 208.90p | 209.70p | 2038014 |
14/06/2019 | 210.20p | 212.40p | 208.90p | 212.40p | 1532323 |
13/06/2019 | 209.50p | 211.50p | 208.88p | 210.20p | 1043727 |
12/06/2019 | 208.80p | 213.30p | 208.00p | 209.20p | 2345880 |
11/06/2019 | 209.50p | 209.80p | 207.50p | 208.80p | 1935161 |
*Close Price adjusted for both dividends and splits