Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2020 | 220.15p | 251.10p | 220.15p | 235.20p | 674506 |
23/03/2020 | 240.00p | 245.15p | 214.80p | 220.20p | 746177 |
20/03/2020 | 205.75p | 246.40p | 196.30p | 246.40p | 1346509 |
19/03/2020 | 201.45p | 205.88p | 192.07p | 200.00p | 895919 |
18/03/2020 | 209.65p | 214.70p | 191.30p | 200.00p | 1008389 |
17/03/2020 | 197.15p | 216.95p | 197.15p | 210.00p | 1001691 |
16/03/2020 | 219.05p | 222.45p | 179.40p | 201.65p | 587141 |
13/03/2020 | 215.35p | 229.75p | 215.35p | 218.70p | 538113 |
12/03/2020 | 226.50p | 231.00p | 210.73p | 218.15p | 659269 |
11/03/2020 | 220.15p | 233.95p | 220.15p | 231.05p | 417415 |
10/03/2020 | 222.50p | 237.44p | 218.25p | 222.35p | 480649 |
09/03/2020 | 254.00p | 261.80p | 223.35p | 225.20p | 736156 |
06/03/2020 | 249.45p | 265.36p | 249.45p | 259.20p | 476566 |
05/03/2020 | 247.25p | 256.00p | 241.95p | 252.50p | 849297 |
04/03/2020 | 224.85p | 246.35p | 224.85p | 244.50p | 1793094 |
03/03/2020 | 218.75p | 227.90p | 218.75p | 224.85p | 503576 |
02/03/2020 | 212.95p | 226.10p | 212.95p | 221.25p | 570465 |
28/02/2020 | 220.00p | 220.00p | 195.25p | 216.25p | 673267 |
27/02/2020 | 203.35p | 218.85p | 201.24p | 215.00p | 845142 |
26/02/2020 | 191.25p | 204.15p | 191.25p | 202.50p | 675870 |
25/02/2020 | 189.60p | 194.30p | 186.80p | 193.75p | 388729 |
24/02/2020 | 183.80p | 191.90p | 183.80p | 191.25p | 514221 |
21/02/2020 | 176.25p | 188.70p | 172.35p | 187.50p | 419392 |
20/02/2020 | 185.65p | 187.75p | 175.00p | 175.30p | 279813 |
19/02/2020 | 180.60p | 188.62p | 175.90p | 180.00p | 334811 |
18/02/2020 | 199.00p | 200.66p | 181.65p | 183.40p | 488891 |
17/02/2020 | 205.00p | 205.50p | 198.10p | 200.00p | 384972 |
14/02/2020 | 200.45p | 202.55p | 185.80p | 198.55p | 642495 |
13/02/2020 | 237.85p | 237.85p | 177.46p | 197.85p | 2829502 |
12/02/2020 | 233.30p | 248.00p | 228.29p | 246.00p | 762079 |
11/02/2020 | 219.70p | 230.00p | 219.70p | 229.40p | 449452 |
10/02/2020 | 220.00p | 225.90p | 211.70p | 225.00p | 449338 |
07/02/2020 | 204.00p | 219.90p | 204.00p | 217.45p | 703367 |
06/02/2020 | 206.15p | 207.70p | 201.00p | 205.00p | 318412 |
05/02/2020 | 196.00p | 212.25p | 196.00p | 204.65p | 443063 |
04/02/2020 | 185.00p | 199.90p | 185.00p | 198.75p | 562099 |
03/02/2020 | 190.00p | 192.08p | 185.00p | 188.90p | 408468 |
31/01/2020 | 189.35p | 190.00p | 182.35p | 189.65p | 277864 |
30/01/2020 | 182.35p | 190.00p | 181.20p | 188.75p | 217113 |
29/01/2020 | 182.55p | 187.75p | 180.32p | 185.85p | 198656 |
28/01/2020 | 179.30p | 183.90p | 176.01p | 180.90p | 237132 |
27/01/2020 | 172.80p | 179.85p | 168.00p | 177.40p | 173100 |
24/01/2020 | 178.10p | 178.10p | 168.50p | 174.40p | 183623 |
23/01/2020 | 170.60p | 175.50p | 164.50p | 173.45p | 291728 |
22/01/2020 | 170.75p | 175.55p | 167.55p | 171.25p | 297327 |
21/01/2020 | 170.30p | 175.10p | 166.05p | 172.65p | 230730 |
20/01/2020 | 172.50p | 178.03p | 170.00p | 170.00p | 104619 |
17/01/2020 | 174.25p | 183.40p | 172.00p | 173.40p | 177206 |
16/01/2020 | 171.00p | 178.20p | 170.83p | 175.00p | 260247 |
15/01/2020 | 183.50p | 183.50p | 171.45p | 172.65p | 601603 |
14/01/2020 | 189.95p | 189.95p | 177.80p | 177.80p | 369398 |
13/01/2020 | 185.25p | 194.13p | 185.00p | 187.10p | 297648 |
10/01/2020 | 190.00p | 194.00p | 185.65p | 186.25p | 159614 |
09/01/2020 | 185.75p | 192.70p | 185.45p | 188.40p | 144107 |
08/01/2020 | 191.50p | 193.55p | 186.35p | 186.35p | 183974 |
07/01/2020 | 192.35p | 195.00p | 186.40p | 190.80p | 240301 |
06/01/2020 | 190.05p | 192.98p | 186.10p | 189.00p | 312089 |
03/01/2020 | 195.05p | 198.40p | 189.29p | 192.75p | 541262 |
02/01/2020 | 193.40p | 204.30p | 193.40p | 197.50p | 206666 |
31/12/2019 | 196.15p | 199.20p | 195.00p | 195.00p | 64171 |
30/12/2019 | 199.45p | 202.35p | 193.75p | 196.20p | 320707 |
27/12/2019 | 195.00p | 207.75p | 192.50p | 203.95p | 344658 |
24/12/2019 | 199.70p | 200.55p | 192.50p | 196.95p | 111743 |
23/12/2019 | 192.85p | 198.40p | 190.70p | 194.90p | 254344 |
20/12/2019 | 198.95p | 202.30p | 193.30p | 193.40p | 2192438 |
19/12/2019 | 194.50p | 202.72p | 192.30p | 195.00p | 471019 |
18/12/2019 | 199.20p | 201.89p | 193.40p | 195.00p | 462665 |
17/12/2019 | 188.10p | 199.50p | 188.10p | 195.00p | 588173 |
16/12/2019 | 203.35p | 208.35p | 190.65p | 191.05p | 640866 |
13/12/2019 | 214.00p | 214.00p | 199.00p | 200.50p | 424211 |
12/12/2019 | 204.50p | 216.50p | 201.01p | 211.30p | 486204 |
11/12/2019 | 196.80p | 208.75p | 196.80p | 201.70p | 368603 |
10/12/2019 | 205.25p | 223.75p | 198.95p | 200.25p | 333121 |
09/12/2019 | 203.50p | 212.50p | 203.50p | 208.70p | 331206 |
06/12/2019 | 201.65p | 210.05p | 200.05p | 207.50p | 327359 |
05/12/2019 | 205.00p | 207.50p | 203.55p | 207.50p | 303676 |
04/12/2019 | 192.50p | 206.95p | 192.50p | 205.00p | 351636 |
03/12/2019 | 200.25p | 200.25p | 190.35p | 193.05p | 187401 |
02/12/2019 | 204.50p | 205.45p | 190.00p | 194.55p | 388187 |
29/11/2019 | 198.15p | 206.10p | 195.00p | 202.75p | 152880 |
28/11/2019 | 206.75p | 207.40p | 195.00p | 195.00p | 209601 |
27/11/2019 | 190.90p | 208.70p | 186.07p | 207.25p | 387848 |
26/11/2019 | 194.10p | 196.95p | 187.90p | 190.35p | 399508 |
25/11/2019 | 189.35p | 196.20p | 189.35p | 192.50p | 261949 |
22/11/2019 | 183.75p | 195.90p | 183.75p | 195.00p | 434142 |
21/11/2019 | 181.00p | 189.20p | 181.00p | 187.50p | 580290 |
20/11/2019 | 184.35p | 187.44p | 175.50p | 180.55p | 570183 |
19/11/2019 | 190.00p | 194.15p | 181.00p | 181.45p | 734199 |
18/11/2019 | 201.75p | 209.11p | 186.95p | 188.05p | 624312 |
15/11/2019 | 202.65p | 207.90p | 196.60p | 206.70p | 326152 |
14/11/2019 | 201.00p | 205.79p | 195.75p | 196.60p | 622635 |
13/11/2019 | 202.35p | 207.35p | 200.80p | 203.75p | 480789 |
12/11/2019 | 216.60p | 222.15p | 203.50p | 203.95p | 652748 |
11/11/2019 | 215.50p | 220.85p | 212.60p | 218.90p | 416481 |
08/11/2019 | 214.10p | 217.10p | 207.55p | 214.00p | 352159 |
07/11/2019 | 212.15p | 214.48p | 202.50p | 209.50p | 222957 |
06/11/2019 | 200.00p | 213.75p | 199.40p | 207.50p | 572980 |
05/11/2019 | 207.50p | 207.50p | 197.50p | 200.00p | 1320770 |
04/11/2019 | 202.50p | 207.75p | 200.15p | 207.00p | 777068 |
01/11/2019 | 195.20p | 206.35p | 192.50p | 201.50p | 1026328 |
31/10/2019 | 234.00p | 238.97p | 193.45p | 195.50p | 1706863 |
30/10/2019 | 215.00p | 234.19p | 215.00p | 228.65p | 781128 |
29/10/2019 | 202.80p | 215.75p | 202.80p | 214.85p | 480818 |
28/10/2019 | 205.05p | 211.70p | 202.78p | 207.50p | 630209 |
25/10/2019 | 211.00p | 212.71p | 199.60p | 204.25p | 1102371 |
24/10/2019 | 208.50p | 219.85p | 203.55p | 210.10p | 690396 |
23/10/2019 | 229.00p | 230.10p | 196.15p | 207.90p | 1493187 |
22/10/2019 | 246.95p | 246.95p | 226.95p | 226.95p | 1141757 |
21/10/2019 | 255.00p | 259.87p | 237.15p | 238.75p | 980329 |
18/10/2019 | 254.50p | 267.00p | 251.40p | 259.20p | 336683 |
17/10/2019 | 271.50p | 273.48p | 255.50p | 259.70p | 345053 |
16/10/2019 | 259.30p | 275.70p | 254.53p | 271.50p | 719168 |
15/10/2019 | 277.50p | 285.60p | 255.42p | 257.10p | 885660 |
14/10/2019 | 240.00p | 250.80p | 239.65p | 246.95p | 256759 |
11/10/2019 | 240.60p | 249.05p | 234.85p | 238.45p | 303555 |
10/10/2019 | 245.80p | 246.05p | 238.70p | 243.10p | 229156 |
09/10/2019 | 250.90p | 251.20p | 241.90p | 241.90p | 226814 |
08/10/2019 | 257.50p | 260.57p | 243.55p | 243.55p | 599757 |
07/10/2019 | 245.00p | 256.20p | 240.15p | 256.20p | 262342 |
04/10/2019 | 240.50p | 249.85p | 240.15p | 248.85p | 169893 |
03/10/2019 | 247.90p | 252.80p | 236.90p | 244.00p | 461746 |
02/10/2019 | 258.70p | 261.75p | 236.95p | 245.55p | 907306 |
01/10/2019 | 240.00p | 267.60p | 240.00p | 266.70p | 643258 |
30/09/2019 | 242.10p | 248.70p | 240.00p | 242.60p | 238426 |
27/09/2019 | 220.95p | 248.50p | 220.95p | 246.30p | 491931 |
26/09/2019 | 235.00p | 238.90p | 224.60p | 225.95p | 585817 |
25/09/2019 | 245.00p | 248.24p | 233.15p | 234.30p | 472802 |
24/09/2019 | 269.00p | 269.20p | 246.56p | 247.75p | 478544 |
23/09/2019 | 260.40p | 270.00p | 259.60p | 263.50p | 438477 |
20/09/2019 | 259.00p | 269.80p | 254.40p | 258.30p | 755680 |
19/09/2019 | 257.60p | 273.80p | 254.20p | 260.30p | 323027 |
18/09/2019 | 254.60p | 267.00p | 253.60p | 254.00p | 269432 |
17/09/2019 | 263.40p | 267.73p | 254.60p | 256.10p | 436330 |
16/09/2019 | 275.00p | 275.00p | 258.96p | 264.00p | 334575 |
13/09/2019 | 272.00p | 275.60p | 263.40p | 268.50p | 307038 |
12/09/2019 | 288.90p | 294.70p | 272.70p | 276.70p | 661296 |
11/09/2019 | 285.40p | 297.30p | 285.40p | 295.50p | 551201 |
10/09/2019 | 301.80p | 301.80p | 290.00p | 294.60p | 357717 |
09/09/2019 | 294.50p | 301.60p | 286.00p | 292.30p | 490656 |
06/09/2019 | 315.00p | 315.00p | 293.90p | 299.30p | 462288 |
05/09/2019 | 305.60p | 311.10p | 300.50p | 306.00p | 279039 |
04/09/2019 | 308.10p | 320.70p | 305.60p | 308.60p | 361014 |
03/09/2019 | 333.10p | 334.40p | 309.80p | 317.50p | 489436 |
02/09/2019 | 311.20p | 328.60p | 301.50p | 327.10p | 614482 |
30/08/2019 | 286.70p | 302.80p | 286.70p | 301.60p | 225326 |
29/08/2019 | 290.00p | 296.92p | 286.70p | 291.70p | 369323 |
28/08/2019 | 296.00p | 301.70p | 287.70p | 291.10p | 592853 |
27/08/2019 | 301.40p | 315.00p | 295.65p | 300.40p | 490579 |
23/08/2019 | 307.80p | 307.80p | 293.20p | 295.50p | 333952 |
22/08/2019 | 300.00p | 309.80p | 300.00p | 303.40p | 349245 |
21/08/2019 | 322.30p | 322.30p | 302.11p | 303.50p | 357039 |
20/08/2019 | 295.00p | 321.40p | 294.98p | 316.80p | 637046 |
19/08/2019 | 276.10p | 301.70p | 276.10p | 301.70p | 473722 |
16/08/2019 | 265.70p | 285.40p | 265.00p | 283.50p | 306286 |
15/08/2019 | 284.90p | 288.50p | 267.60p | 272.50p | 454667 |
14/08/2019 | 307.00p | 307.00p | 282.10p | 282.70p | 362821 |
13/08/2019 | 292.20p | 303.70p | 287.40p | 302.50p | 270922 |
12/08/2019 | 297.00p | 299.40p | 286.50p | 298.90p | 443555 |
09/08/2019 | 297.90p | 304.53p | 290.00p | 290.10p | 401489 |
08/08/2019 | 300.00p | 305.40p | 290.00p | 292.00p | 468866 |
07/08/2019 | 307.70p | 309.70p | 295.70p | 296.00p | 896620 |
06/08/2019 | 299.90p | 305.94p | 290.00p | 304.00p | 556562 |
05/08/2019 | 282.80p | 299.10p | 279.50p | 298.40p | 571510 |
02/08/2019 | 292.50p | 292.50p | 277.06p | 287.00p | 507720 |
01/08/2019 | 275.60p | 292.00p | 263.20p | 290.20p | 663118 |
31/07/2019 | 270.00p | 290.50p | 217.50p | 274.00p | 1789131 |
30/07/2019 | 276.30p | 276.90p | 270.90p | 271.80p | 1045994 |
29/07/2019 | 270.00p | 279.00p | 266.30p | 274.10p | 1199544 |
26/07/2019 | 257.60p | 270.90p | 251.53p | 266.10p | 513574 |
25/07/2019 | 260.00p | 261.60p | 244.00p | 255.00p | 1162995 |
24/07/2019 | 241.70p | 265.13p | 225.05p | 261.70p | 2556974 |
23/07/2019 | 214.70p | 244.20p | 214.70p | 242.15p | 987068 |
22/07/2019 | 213.65p | 221.00p | 204.31p | 220.00p | 1055419 |
19/07/2019 | 222.50p | 222.50p | 205.70p | 212.00p | 1122592 |
18/07/2019 | 218.15p | 220.35p | 214.23p | 217.10p | 531633 |
17/07/2019 | 208.80p | 217.75p | 204.15p | 215.55p | 1763226 |
16/07/2019 | 222.50p | 222.85p | 203.50p | 217.25p | 2267102 |
15/07/2019 | 229.05p | 231.40p | 209.75p | 213.05p | 2114392 |
12/07/2019 | 231.30p | 237.77p | 216.20p | 229.40p | 2013447 |
11/07/2019 | 300.00p | 313.80p | 230.45p | 236.40p | 4165422 |
10/07/2019 | 227.55p | 227.55p | 213.40p | 221.50p | 355124 |
09/07/2019 | 220.60p | 229.60p | 220.60p | 221.45p | 210945 |
08/07/2019 | 238.15p | 245.45p | 224.50p | 224.50p | 294567 |
05/07/2019 | 246.65p | 248.40p | 240.00p | 241.25p | 477286 |
04/07/2019 | 244.10p | 247.02p | 240.84p | 244.00p | 389837 |
03/07/2019 | 225.30p | 241.50p | 225.30p | 240.40p | 476582 |
02/07/2019 | 225.50p | 232.60p | 223.58p | 229.30p | 448001 |
01/07/2019 | 216.65p | 232.25p | 215.45p | 232.25p | 465327 |
28/06/2019 | 208.45p | 217.55p | 205.20p | 213.35p | 497007 |
27/06/2019 | 214.90p | 214.90p | 202.35p | 202.55p | 330259 |
26/06/2019 | 205.85p | 214.18p | 205.35p | 210.30p | 242452 |
25/06/2019 | 202.30p | 207.25p | 197.75p | 205.45p | 665563 |
24/06/2019 | 219.05p | 219.05p | 203.65p | 205.40p | 503299 |
21/06/2019 | 223.85p | 226.40p | 210.00p | 210.00p | 3870167 |
20/06/2019 | 221.30p | 228.22p | 218.45p | 224.90p | 496216 |
19/06/2019 | 217.35p | 226.22p | 215.00p | 225.00p | 687386 |
18/06/2019 | 215.60p | 224.15p | 215.60p | 222.45p | 931726 |
17/06/2019 | 220.35p | 227.00p | 215.20p | 218.75p | 640605 |
14/06/2019 | 227.50p | 227.50p | 220.00p | 224.70p | 444753 |
13/06/2019 | 220.55p | 228.95p | 220.55p | 225.05p | 421819 |
*Close Price adjusted for both dividends and splits