Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2020 | 235.00p | 238.45p | 194.90p | 213.60p | 2404078 |
17/03/2020 | 250.40p | 250.40p | 232.00p | 240.00p | 2820518 |
16/03/2020 | 253.40p | 258.20p | 232.00p | 244.60p | 3303464 |
13/03/2020 | 261.20p | 274.20p | 255.60p | 259.60p | 2829291 |
12/03/2020 | 269.80p | 269.80p | 248.60p | 255.00p | 3167551 |
11/03/2020 | 282.20p | 286.60p | 275.80p | 276.40p | 2248503 |
10/03/2020 | 282.40p | 289.20p | 277.40p | 277.80p | 2322613 |
09/03/2020 | 284.60p | 287.20p | 272.00p | 277.80p | 2683662 |
06/03/2020 | 293.80p | 294.20p | 289.80p | 292.60p | 2276072 |
05/03/2020 | 309.60p | 309.60p | 297.00p | 299.60p | 1865503 |
04/03/2020 | 303.60p | 306.80p | 301.09p | 303.60p | 1572964 |
03/03/2020 | 303.00p | 308.40p | 302.80p | 305.40p | 1896895 |
02/03/2020 | 303.40p | 305.20p | 294.30p | 299.00p | 1948100 |
28/02/2020 | 306.00p | 307.00p | 294.80p | 296.40p | 5844412 |
27/02/2020 | 318.00p | 320.80p | 309.20p | 311.60p | 2108553 |
26/02/2020 | 328.60p | 328.60p | 319.60p | 324.40p | 2242750 |
25/02/2020 | 335.60p | 335.60p | 328.60p | 328.60p | 2203867 |
24/02/2020 | 332.20p | 335.00p | 329.00p | 332.00p | 1411809 |
21/02/2020 | 334.80p | 339.40p | 332.60p | 338.00p | 1228965 |
20/02/2020 | 336.20p | 337.00p | 332.00p | 336.40p | 1251170 |
19/02/2020 | 333.80p | 336.00p | 331.20p | 334.60p | 1040567 |
18/02/2020 | 338.00p | 341.80p | 334.40p | 335.80p | 1469660 |
17/02/2020 | 333.00p | 339.80p | 330.00p | 337.20p | 2681267 |
14/02/2020 | 317.80p | 331.40p | 315.00p | 331.40p | 3623678 |
13/02/2020 | 307.00p | 316.40p | 306.80p | 315.00p | 3108940 |
12/02/2020 | 313.00p | 316.20p | 311.60p | 312.20p | 974233 |
11/02/2020 | 314.20p | 317.41p | 313.00p | 315.00p | 1317852 |
10/02/2020 | 310.60p | 315.80p | 309.80p | 314.40p | 825700 |
07/02/2020 | 308.40p | 311.60p | 307.20p | 310.40p | 1789143 |
06/02/2020 | 309.60p | 310.60p | 305.20p | 309.00p | 1803676 |
05/02/2020 | 304.80p | 308.00p | 297.00p | 307.60p | 2503225 |
04/02/2020 | 295.20p | 301.00p | 295.20p | 297.60p | 733019 |
03/02/2020 | 294.20p | 300.00p | 294.20p | 297.60p | 959519 |
31/01/2020 | 300.20p | 300.20p | 295.60p | 296.20p | 560078 |
30/01/2020 | 301.20p | 301.20p | 294.00p | 297.20p | 1410113 |
29/01/2020 | 300.60p | 303.20p | 300.20p | 300.20p | 2773391 |
28/01/2020 | 297.20p | 303.20p | 297.20p | 302.40p | 398220 |
27/01/2020 | 305.60p | 305.60p | 297.20p | 299.60p | 1380124 |
24/01/2020 | 306.20p | 309.20p | 303.48p | 307.80p | 663131 |
23/01/2020 | 303.20p | 303.60p | 299.80p | 303.40p | 4681188 |
22/01/2020 | 301.60p | 302.60p | 298.61p | 300.00p | 1927917 |
21/01/2020 | 301.20p | 301.20p | 297.20p | 298.20p | 702658 |
20/01/2020 | 304.40p | 305.00p | 299.80p | 300.00p | 1630515 |
17/01/2020 | 299.60p | 306.40p | 299.60p | 302.00p | 1384804 |
16/01/2020 | 297.20p | 304.20p | 297.20p | 302.20p | 1652633 |
15/01/2020 | 304.20p | 306.64p | 297.20p | 298.20p | 901204 |
14/01/2020 | 303.00p | 304.80p | 300.40p | 303.00p | 1359256 |
13/01/2020 | 300.00p | 305.67p | 300.00p | 303.00p | 1675988 |
10/01/2020 | 300.00p | 305.40p | 297.80p | 300.80p | 2878412 |
09/01/2020 | 301.40p | 304.80p | 300.80p | 301.00p | 1260580 |
08/01/2020 | 314.40p | 314.40p | 302.40p | 302.40p | 1875817 |
07/01/2020 | 313.20p | 316.48p | 311.40p | 311.80p | 1397672 |
06/01/2020 | 318.00p | 318.00p | 311.40p | 313.20p | 937248 |
03/01/2020 | 313.20p | 317.15p | 311.80p | 315.60p | 1590436 |
02/01/2020 | 309.00p | 315.00p | 309.00p | 314.00p | 831984 |
31/12/2019 | 310.60p | 313.20p | 307.40p | 313.20p | 263891 |
30/12/2019 | 311.40p | 311.40p | 307.00p | 310.20p | 547606 |
27/12/2019 | 310.20p | 314.40p | 307.80p | 312.20p | 736434 |
24/12/2019 | 301.60p | 308.60p | 301.60p | 308.60p | 202063 |
23/12/2019 | 306.20p | 309.00p | 306.20p | 308.60p | 468694 |
20/12/2019 | 306.60p | 306.60p | 301.80p | 305.00p | 1410334 |
19/12/2019 | 303.20p | 307.80p | 300.60p | 306.00p | 3936835 |
18/12/2019 | 300.20p | 302.20p | 293.53p | 301.80p | 1425268 |
17/12/2019 | 301.60p | 307.20p | 292.40p | 298.80p | 1862657 |
16/12/2019 | 300.60p | 307.00p | 297.80p | 306.20p | 1969639 |
13/12/2019 | 285.60p | 305.40p | 283.45p | 297.80p | 3930402 |
12/12/2019 | 276.20p | 281.40p | 276.20p | 278.80p | 1262737 |
11/12/2019 | 282.20p | 284.80p | 277.40p | 280.00p | 2870358 |
10/12/2019 | 282.00p | 282.00p | 277.80p | 279.40p | 1478724 |
09/12/2019 | 282.00p | 284.00p | 280.80p | 281.00p | 2228943 |
06/12/2019 | 281.00p | 284.20p | 280.40p | 281.00p | 3515881 |
05/12/2019 | 279.00p | 281.40p | 278.00p | 281.00p | 1528642 |
04/12/2019 | 277.60p | 279.20p | 275.60p | 278.00p | 2049275 |
03/12/2019 | 284.00p | 284.00p | 278.00p | 278.00p | 1751473 |
02/12/2019 | 285.80p | 285.80p | 280.40p | 282.60p | 851112 |
29/11/2019 | 292.80p | 293.00p | 283.20p | 283.60p | 609199 |
28/11/2019 | 283.20p | 298.00p | 280.00p | 292.20p | 1930682 |
27/11/2019 | 269.40p | 286.20p | 269.40p | 281.80p | 3590430 |
26/11/2019 | 276.80p | 277.60p | 274.00p | 276.00p | 1856018 |
25/11/2019 | 268.20p | 275.60p | 268.20p | 274.80p | 832407 |
22/11/2019 | 269.80p | 271.20p | 266.80p | 271.20p | 686546 |
21/11/2019 | 269.80p | 272.54p | 266.60p | 268.00p | 635589 |
20/11/2019 | 272.80p | 276.60p | 270.80p | 271.40p | 761145 |
19/11/2019 | 274.00p | 276.40p | 272.00p | 275.80p | 933215 |
18/11/2019 | 268.20p | 275.40p | 268.20p | 273.20p | 535349 |
15/11/2019 | 263.60p | 275.20p | 263.60p | 271.40p | 1246158 |
14/11/2019 | 262.80p | 270.80p | 262.80p | 269.80p | 967190 |
13/11/2019 | 264.20p | 264.40p | 261.00p | 263.20p | 912909 |
12/11/2019 | 262.60p | 266.60p | 261.80p | 264.00p | 855658 |
11/11/2019 | 258.20p | 262.53p | 258.20p | 261.20p | 1056427 |
08/11/2019 | 257.60p | 260.40p | 257.20p | 258.60p | 987008 |
07/11/2019 | 259.40p | 263.60p | 258.40p | 259.40p | 2563170 |
06/11/2019 | 263.60p | 263.60p | 258.80p | 261.40p | 549358 |
05/11/2019 | 259.80p | 262.60p | 259.20p | 262.40p | 721961 |
04/11/2019 | 254.20p | 261.80p | 254.20p | 259.60p | 678379 |
01/11/2019 | 258.80p | 258.80p | 254.00p | 255.80p | 828237 |
31/10/2019 | 260.80p | 262.60p | 256.80p | 256.80p | 568779 |
30/10/2019 | 263.60p | 263.60p | 257.20p | 260.00p | 864783 |
29/10/2019 | 262.60p | 262.80p | 260.14p | 262.40p | 411726 |
28/10/2019 | 260.00p | 262.20p | 258.53p | 261.80p | 461056 |
25/10/2019 | 264.20p | 265.77p | 258.20p | 259.80p | 799645 |
24/10/2019 | 263.60p | 266.20p | 263.60p | 265.60p | 598546 |
23/10/2019 | 264.40p | 266.40p | 263.00p | 265.20p | 1174449 |
22/10/2019 | 266.40p | 269.60p | 264.40p | 265.20p | 1060748 |
21/10/2019 | 265.40p | 269.20p | 263.20p | 267.40p | 1784164 |
18/10/2019 | 266.20p | 268.40p | 263.16p | 265.00p | 1245512 |
17/10/2019 | 262.60p | 274.00p | 262.60p | 266.00p | 1263326 |
16/10/2019 | 263.40p | 264.40p | 259.40p | 263.20p | 1309651 |
15/10/2019 | 259.40p | 264.20p | 256.60p | 262.80p | 1625347 |
14/10/2019 | 256.40p | 256.40p | 250.40p | 255.00p | 685864 |
11/10/2019 | 249.80p | 259.60p | 249.20p | 256.00p | 1644955 |
10/10/2019 | 247.60p | 248.00p | 243.39p | 248.00p | 710699 |
09/10/2019 | 249.40p | 249.40p | 243.40p | 245.00p | 440042 |
08/10/2019 | 248.60p | 248.60p | 243.20p | 243.60p | 737526 |
07/10/2019 | 246.60p | 246.60p | 243.40p | 243.60p | 516604 |
04/10/2019 | 249.20p | 249.20p | 244.40p | 245.60p | 800302 |
03/10/2019 | 249.60p | 251.20p | 245.60p | 247.80p | 534616 |
02/10/2019 | 246.00p | 248.60p | 245.60p | 246.80p | 1080585 |
01/10/2019 | 245.40p | 250.00p | 244.20p | 248.40p | 1322662 |
30/09/2019 | 245.00p | 249.60p | 244.80p | 246.00p | 1002429 |
27/09/2019 | 250.60p | 250.60p | 244.80p | 247.00p | 1182773 |
26/09/2019 | 245.40p | 245.80p | 242.40p | 245.00p | 880690 |
25/09/2019 | 245.20p | 246.40p | 243.20p | 243.20p | 431897 |
24/09/2019 | 245.80p | 248.44p | 244.88p | 245.80p | 920844 |
23/09/2019 | 248.40p | 248.60p | 244.60p | 246.80p | 616556 |
20/09/2019 | 248.60p | 251.04p | 245.80p | 246.80p | 1461188 |
19/09/2019 | 247.40p | 250.80p | 247.40p | 248.60p | 522669 |
18/09/2019 | 245.80p | 250.40p | 245.80p | 247.00p | 766483 |
17/09/2019 | 245.80p | 248.20p | 245.39p | 246.40p | 772316 |
16/09/2019 | 245.00p | 248.40p | 244.20p | 245.80p | 708201 |
13/09/2019 | 246.60p | 248.80p | 246.40p | 246.40p | 1472912 |
12/09/2019 | 253.00p | 253.31p | 247.60p | 247.60p | 774351 |
11/09/2019 | 248.40p | 253.80p | 248.40p | 252.40p | 940545 |
10/09/2019 | 242.80p | 247.60p | 242.80p | 247.60p | 792329 |
09/09/2019 | 247.00p | 247.10p | 243.89p | 245.40p | 550287 |
06/09/2019 | 243.20p | 245.80p | 241.40p | 244.60p | 426953 |
05/09/2019 | 243.00p | 244.60p | 241.00p | 242.80p | 799418 |
04/09/2019 | 244.00p | 244.00p | 240.40p | 243.60p | 819166 |
03/09/2019 | 247.20p | 247.20p | 239.37p | 239.80p | 1005651 |
02/09/2019 | 244.40p | 246.80p | 244.40p | 245.20p | 443664 |
30/08/2019 | 239.80p | 244.20p | 239.80p | 244.20p | 1913957 |
29/08/2019 | 241.60p | 243.40p | 237.80p | 239.80p | 653195 |
28/08/2019 | 247.00p | 247.60p | 241.00p | 242.80p | 1906561 |
27/08/2019 | 244.60p | 248.80p | 242.00p | 248.00p | 1691244 |
23/08/2019 | 240.40p | 247.13p | 240.40p | 244.20p | 537850 |
22/08/2019 | 236.00p | 239.40p | 235.56p | 239.40p | 724795 |
21/08/2019 | 235.00p | 237.40p | 234.00p | 237.40p | 1411552 |
20/08/2019 | 234.80p | 236.80p | 234.20p | 234.80p | 1353676 |
19/08/2019 | 232.60p | 237.00p | 228.00p | 235.40p | 936258 |
16/08/2019 | 230.00p | 231.40p | 229.14p | 231.20p | 1097804 |
15/08/2019 | 233.20p | 233.80p | 228.00p | 230.20p | 1803947 |
14/08/2019 | 230.00p | 230.80p | 225.80p | 230.20p | 1411178 |
13/08/2019 | 224.20p | 227.60p | 220.60p | 226.60p | 1059984 |
12/08/2019 | 223.80p | 223.80p | 221.20p | 222.80p | 1262206 |
09/08/2019 | 223.00p | 223.00p | 219.09p | 220.80p | 631049 |
08/08/2019 | 218.60p | 220.40p | 217.20p | 219.60p | 606330 |
07/08/2019 | 218.40p | 218.60p | 214.95p | 218.00p | 422675 |
06/08/2019 | 220.00p | 221.00p | 215.98p | 217.60p | 718112 |
05/08/2019 | 221.60p | 223.00p | 216.20p | 217.40p | 1085129 |
02/08/2019 | 228.40p | 228.40p | 221.80p | 222.40p | 1173449 |
01/08/2019 | 226.20p | 228.60p | 225.40p | 227.00p | 682658 |
31/07/2019 | 233.80p | 233.80p | 227.40p | 227.40p | 1640907 |
30/07/2019 | 235.20p | 239.60p | 234.60p | 234.60p | 486386 |
29/07/2019 | 240.00p | 241.60p | 238.60p | 239.20p | 613882 |
26/07/2019 | 240.00p | 243.20p | 238.40p | 238.60p | 775638 |
25/07/2019 | 243.80p | 243.80p | 238.20p | 242.60p | 748863 |
24/07/2019 | 237.80p | 240.00p | 237.20p | 239.00p | 1078059 |
23/07/2019 | 236.40p | 237.80p | 235.20p | 236.20p | 489059 |
22/07/2019 | 236.00p | 236.00p | 233.00p | 234.20p | 726913 |
19/07/2019 | 234.20p | 237.40p | 233.00p | 234.20p | 452881 |
18/07/2019 | 235.40p | 239.80p | 235.40p | 236.40p | 465548 |
17/07/2019 | 238.00p | 240.80p | 238.00p | 239.60p | 504583 |
16/07/2019 | 244.20p | 244.20p | 239.20p | 239.20p | 666359 |
15/07/2019 | 246.00p | 246.20p | 243.00p | 243.20p | 360374 |
12/07/2019 | 246.00p | 247.32p | 242.60p | 244.60p | 397744 |
11/07/2019 | 246.40p | 249.40p | 245.40p | 245.40p | 620938 |
10/07/2019 | 250.60p | 252.22p | 246.60p | 248.60p | 520132 |
09/07/2019 | 246.20p | 252.40p | 245.02p | 250.00p | 812001 |
08/07/2019 | 249.80p | 251.40p | 247.40p | 248.60p | 346097 |
05/07/2019 | 252.60p | 253.00p | 249.00p | 249.20p | 647959 |
04/07/2019 | 252.20p | 254.20p | 250.80p | 252.00p | 553781 |
03/07/2019 | 248.80p | 252.20p | 248.80p | 251.60p | 536886 |
02/07/2019 | 248.20p | 250.80p | 246.20p | 248.40p | 662445 |
01/07/2019 | 248.60p | 249.00p | 246.20p | 248.40p | 1236025 |
28/06/2019 | 244.80p | 245.80p | 243.20p | 245.60p | 832149 |
27/06/2019 | 244.40p | 244.40p | 241.80p | 243.40p | 366670 |
26/06/2019 | 244.80p | 244.80p | 242.20p | 243.40p | 604403 |
25/06/2019 | 249.20p | 251.60p | 245.00p | 245.40p | 610155 |
24/06/2019 | 249.00p | 251.12p | 246.80p | 249.00p | 932556 |
21/06/2019 | 245.40p | 249.20p | 243.80p | 249.20p | 3016521 |
20/06/2019 | 242.00p | 245.40p | 242.00p | 244.20p | 858058 |
19/06/2019 | 243.40p | 243.40p | 238.40p | 242.20p | 994416 |
18/06/2019 | 241.60p | 241.60p | 238.80p | 240.60p | 851041 |
17/06/2019 | 245.00p | 245.00p | 240.00p | 241.00p | 768418 |
14/06/2019 | 241.00p | 242.20p | 239.40p | 240.80p | 425170 |
13/06/2019 | 241.00p | 243.40p | 240.40p | 240.60p | 666427 |
12/06/2019 | 244.00p | 244.20p | 239.00p | 240.00p | 947654 |
11/06/2019 | 247.00p | 247.00p | 242.20p | 244.00p | 1090308 |
10/06/2019 | 249.00p | 249.20p | 245.20p | 246.00p | 454405 |
07/06/2019 | 251.40p | 251.40p | 248.00p | 248.00p | 692490 |
*Close Price adjusted for both dividends and splits