Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/03/2020 | 156.40p | 178.15p | 153.40p | 170.85p | 13711816 |
24/03/2020 | 140.00p | 153.05p | 136.78p | 152.00p | 13057036 |
23/03/2020 | 101.00p | 149.80p | 101.00p | 143.40p | 24611086 |
20/03/2020 | 138.30p | 139.65p | 121.05p | 126.15p | 62695660 |
19/03/2020 | 125.45p | 132.80p | 106.60p | 132.80p | 16426905 |
18/03/2020 | 121.15p | 135.75p | 119.10p | 124.35p | 16187387 |
17/03/2020 | 141.90p | 142.00p | 118.50p | 124.05p | 14524812 |
16/03/2020 | 122.85p | 140.95p | 105.25p | 137.05p | 22893594 |
13/03/2020 | 146.60p | 151.05p | 133.95p | 136.50p | 17327704 |
12/03/2020 | 148.65p | 151.10p | 135.15p | 139.75p | 21239672 |
11/03/2020 | 172.20p | 176.85p | 158.70p | 159.15p | 16634112 |
10/03/2020 | 164.00p | 175.35p | 161.30p | 169.65p | 15808421 |
09/03/2020 | 163.75p | 166.30p | 157.20p | 162.60p | 15322806 |
06/03/2020 | 175.00p | 175.25p | 168.33p | 169.00p | 12181799 |
05/03/2020 | 189.45p | 189.45p | 178.05p | 178.90p | 11445275 |
04/03/2020 | 188.40p | 192.25p | 186.35p | 188.85p | 8142373 |
03/03/2020 | 187.10p | 194.55p | 187.10p | 188.60p | 11800488 |
02/03/2020 | 192.65p | 192.65p | 178.95p | 185.00p | 18231304 |
28/02/2020 | 180.35p | 189.35p | 175.50p | 189.35p | 15946056 |
27/02/2020 | 194.45p | 194.45p | 181.90p | 186.05p | 10609198 |
26/02/2020 | 198.20p | 198.54p | 192.50p | 196.40p | 7917006 |
25/02/2020 | 208.70p | 210.10p | 198.55p | 199.00p | 7700282 |
24/02/2020 | 213.70p | 215.00p | 207.80p | 207.90p | 5029800 |
21/02/2020 | 218.60p | 220.50p | 216.10p | 219.00p | 5170857 |
20/02/2020 | 223.10p | 223.20p | 218.40p | 219.00p | 3999615 |
19/02/2020 | 220.50p | 222.80p | 219.80p | 221.50p | 4798913 |
18/02/2020 | 220.30p | 224.20p | 219.30p | 221.00p | 3960557 |
17/02/2020 | 217.20p | 222.30p | 216.40p | 222.00p | 3576041 |
14/02/2020 | 218.10p | 219.90p | 216.70p | 216.70p | 4282494 |
13/02/2020 | 217.20p | 218.70p | 213.20p | 216.90p | 5704598 |
12/02/2020 | 213.30p | 219.60p | 212.10p | 216.90p | 4668623 |
11/02/2020 | 210.70p | 214.30p | 210.70p | 212.50p | 3477613 |
10/02/2020 | 210.00p | 213.00p | 209.60p | 210.40p | 2509483 |
07/02/2020 | 211.40p | 214.00p | 210.30p | 211.90p | 5654871 |
06/02/2020 | 210.50p | 214.70p | 209.90p | 213.70p | 5927266 |
05/02/2020 | 202.40p | 211.70p | 202.40p | 207.80p | 7376340 |
04/02/2020 | 204.30p | 206.80p | 202.60p | 204.10p | 9067338 |
03/02/2020 | 205.90p | 206.80p | 203.10p | 205.00p | 4426844 |
31/01/2020 | 206.40p | 208.40p | 202.20p | 204.00p | 7291678 |
30/01/2020 | 203.70p | 208.00p | 203.70p | 205.70p | 5171050 |
29/01/2020 | 204.40p | 210.30p | 204.10p | 207.80p | 5707070 |
28/01/2020 | 202.90p | 208.10p | 200.90p | 204.50p | 6765796 |
27/01/2020 | 204.10p | 204.80p | 201.50p | 202.50p | 3531031 |
24/01/2020 | 208.60p | 211.50p | 206.90p | 206.90p | 4856667 |
23/01/2020 | 211.50p | 213.20p | 207.00p | 207.00p | 4390771 |
22/01/2020 | 212.90p | 214.90p | 211.30p | 212.70p | 4126040 |
21/01/2020 | 210.70p | 214.90p | 209.70p | 213.30p | 2944898 |
20/01/2020 | 210.30p | 214.00p | 210.30p | 212.00p | 3671730 |
17/01/2020 | 210.70p | 211.50p | 203.30p | 210.30p | 7136275 |
16/01/2020 | 215.70p | 216.60p | 209.90p | 209.90p | 4602116 |
15/01/2020 | 218.70p | 218.70p | 214.00p | 214.00p | 5045604 |
14/01/2020 | 214.00p | 218.50p | 213.30p | 218.50p | 5280247 |
13/01/2020 | 210.50p | 214.00p | 209.90p | 214.00p | 5509352 |
10/01/2020 | 219.30p | 219.70p | 209.20p | 210.40p | 8036177 |
09/01/2020 | 224.90p | 226.30p | 215.90p | 217.50p | 6166915 |
08/01/2020 | 226.20p | 227.50p | 222.70p | 224.00p | 8374845 |
07/01/2020 | 221.60p | 228.00p | 221.00p | 228.00p | 5590184 |
06/01/2020 | 217.50p | 219.60p | 215.70p | 219.60p | 3098649 |
03/01/2020 | 220.00p | 220.80p | 216.70p | 219.00p | 4277797 |
02/01/2020 | 217.50p | 222.80p | 217.50p | 221.20p | 4292204 |
31/12/2019 | 220.00p | 220.30p | 217.00p | 217.00p | 1942356 |
30/12/2019 | 218.90p | 221.20p | 218.80p | 219.10p | 4072580 |
27/12/2019 | 222.30p | 223.40p | 219.40p | 220.00p | 3662214 |
24/12/2019 | 219.20p | 221.30p | 218.80p | 220.30p | 992969 |
23/12/2019 | 217.20p | 220.40p | 216.60p | 218.30p | 2371960 |
20/12/2019 | 220.70p | 220.80p | 216.20p | 216.90p | 10521473 |
19/12/2019 | 215.30p | 220.20p | 214.26p | 219.90p | 6838753 |
18/12/2019 | 220.00p | 220.12p | 215.40p | 215.40p | 6110136 |
17/12/2019 | 225.00p | 225.00p | 218.20p | 219.30p | 5609245 |
16/12/2019 | 222.90p | 227.90p | 222.74p | 224.00p | 6750279 |
13/12/2019 | 228.00p | 233.30p | 221.90p | 221.90p | 12200703 |
12/12/2019 | 214.00p | 219.20p | 213.00p | 218.00p | 4263043 |
11/12/2019 | 211.40p | 214.50p | 211.10p | 213.80p | 5520411 |
10/12/2019 | 215.40p | 216.30p | 210.00p | 213.00p | 4426360 |
09/12/2019 | 212.10p | 216.70p | 211.58p | 214.00p | 3084008 |
06/12/2019 | 206.50p | 213.30p | 206.34p | 212.70p | 4802546 |
05/12/2019 | 203.60p | 207.80p | 202.40p | 207.10p | 4002594 |
04/12/2019 | 202.20p | 207.10p | 201.90p | 204.10p | 7082297 |
03/12/2019 | 210.00p | 210.80p | 202.40p | 204.70p | 6663622 |
02/12/2019 | 208.90p | 214.00p | 208.70p | 210.10p | 5641008 |
29/11/2019 | 213.00p | 215.90p | 209.90p | 209.90p | 6316788 |
28/11/2019 | 213.10p | 216.00p | 212.50p | 215.70p | 3705160 |
27/11/2019 | 211.00p | 214.00p | 210.30p | 214.00p | 4577992 |
26/11/2019 | 205.30p | 211.00p | 205.20p | 211.00p | 10543971 |
25/11/2019 | 197.75p | 206.20p | 196.30p | 205.30p | 6311304 |
22/11/2019 | 194.45p | 200.20p | 194.15p | 197.00p | 8236666 |
21/11/2019 | 192.00p | 197.50p | 190.45p | 197.50p | 11554466 |
20/11/2019 | 193.00p | 198.30p | 189.40p | 194.00p | 17826084 |
19/11/2019 | 208.40p | 212.60p | 208.20p | 208.80p | 7150673 |
18/11/2019 | 208.90p | 212.70p | 208.30p | 209.70p | 5401586 |
15/11/2019 | 208.60p | 211.00p | 205.80p | 209.90p | 6090126 |
14/11/2019 | 212.50p | 212.73p | 206.90p | 206.90p | 4642156 |
13/11/2019 | 215.40p | 216.60p | 212.20p | 212.20p | 3665621 |
12/11/2019 | 216.60p | 219.00p | 214.90p | 216.20p | 4741644 |
11/11/2019 | 216.30p | 219.38p | 214.60p | 216.90p | 8448715 |
08/11/2019 | 217.30p | 217.80p | 215.10p | 217.80p | 6438632 |
07/11/2019 | 215.30p | 218.70p | 215.00p | 218.60p | 5898976 |
06/11/2019 | 218.40p | 220.90p | 214.20p | 215.70p | 5278350 |
05/11/2019 | 214.60p | 218.70p | 214.40p | 217.70p | 5987883 |
04/11/2019 | 209.70p | 215.70p | 209.70p | 215.30p | 6877847 |
01/11/2019 | 208.50p | 209.20p | 206.28p | 209.10p | 5542634 |
31/10/2019 | 206.20p | 210.60p | 203.90p | 207.20p | 7406902 |
30/10/2019 | 212.70p | 212.70p | 204.20p | 205.40p | 8873027 |
29/10/2019 | 213.10p | 214.00p | 208.80p | 212.50p | 5032845 |
28/10/2019 | 213.00p | 215.30p | 211.00p | 212.30p | 3978657 |
25/10/2019 | 215.00p | 217.40p | 209.80p | 212.70p | 5828280 |
24/10/2019 | 218.60p | 220.80p | 214.00p | 214.10p | 5234680 |
23/10/2019 | 215.70p | 222.10p | 214.10p | 217.70p | 9652813 |
22/10/2019 | 217.30p | 218.20p | 214.30p | 217.00p | 6117318 |
21/10/2019 | 214.90p | 219.40p | 214.90p | 215.40p | 6349695 |
18/10/2019 | 217.20p | 218.90p | 214.40p | 215.40p | 6504745 |
17/10/2019 | 215.00p | 221.90p | 211.30p | 215.90p | 8454461 |
16/10/2019 | 221.60p | 222.90p | 210.50p | 218.40p | 13659398 |
15/10/2019 | 216.70p | 225.00p | 212.90p | 221.60p | 11311398 |
14/10/2019 | 209.00p | 216.90p | 205.00p | 214.10p | 9617107 |
11/10/2019 | 193.25p | 216.10p | 193.25p | 210.20p | 15397198 |
10/10/2019 | 185.90p | 194.30p | 185.90p | 192.80p | 6603390 |
09/10/2019 | 187.35p | 190.60p | 185.90p | 185.90p | 9973907 |
08/10/2019 | 193.60p | 194.45p | 186.85p | 188.70p | 5557859 |
07/10/2019 | 187.95p | 192.85p | 186.55p | 191.30p | 11580075 |
04/10/2019 | 190.45p | 192.30p | 187.05p | 192.30p | 7255255 |
03/10/2019 | 192.00p | 192.40p | 186.20p | 189.05p | 6457192 |
02/10/2019 | 207.40p | 209.00p | 194.20p | 195.95p | 9352287 |
01/10/2019 | 206.50p | 212.60p | 206.40p | 209.20p | 6435294 |
30/09/2019 | 208.40p | 209.30p | 206.60p | 206.80p | 9914480 |
27/09/2019 | 201.20p | 209.10p | 201.20p | 208.90p | 6509016 |
26/09/2019 | 202.00p | 202.82p | 199.35p | 201.60p | 18429484 |
25/09/2019 | 199.20p | 203.40p | 198.35p | 202.20p | 6147460 |
24/09/2019 | 200.80p | 203.00p | 198.80p | 199.55p | 8394159 |
23/09/2019 | 201.00p | 202.20p | 196.55p | 201.10p | 7314740 |
20/09/2019 | 193.05p | 204.20p | 193.05p | 202.00p | 18179508 |
19/09/2019 | 196.75p | 197.35p | 192.10p | 194.90p | 11412420 |
18/09/2019 | 197.00p | 202.40p | 193.40p | 195.15p | 11950691 |
17/09/2019 | 204.30p | 205.20p | 199.05p | 201.50p | 6121752 |
16/09/2019 | 205.40p | 207.30p | 203.40p | 204.50p | 6554344 |
13/09/2019 | 201.60p | 209.50p | 201.13p | 208.40p | 7929054 |
12/09/2019 | 205.70p | 206.30p | 199.60p | 201.90p | 5944130 |
11/09/2019 | 205.40p | 208.80p | 202.70p | 204.10p | 6544097 |
10/09/2019 | 199.85p | 206.30p | 199.35p | 205.50p | 6928979 |
09/09/2019 | 198.95p | 202.40p | 198.55p | 202.00p | 5482336 |
06/09/2019 | 197.70p | 200.20p | 197.05p | 197.80p | 5809286 |
05/09/2019 | 196.10p | 198.85p | 194.75p | 198.85p | 9320219 |
04/09/2019 | 196.65p | 199.15p | 195.00p | 195.00p | 7373600 |
03/09/2019 | 195.90p | 196.75p | 193.93p | 195.40p | 8938520 |
02/09/2019 | 194.45p | 197.10p | 193.55p | 196.50p | 5639914 |
30/08/2019 | 193.65p | 196.15p | 192.85p | 194.45p | 7132155 |
29/08/2019 | 194.25p | 195.00p | 192.10p | 193.30p | 5918533 |
28/08/2019 | 192.40p | 195.95p | 191.10p | 194.15p | 9743674 |
27/08/2019 | 190.50p | 193.30p | 189.45p | 193.00p | 14191384 |
23/08/2019 | 195.95p | 198.25p | 190.45p | 190.60p | 10167757 |
22/08/2019 | 189.15p | 194.95p | 188.55p | 193.90p | 10069429 |
21/08/2019 | 187.40p | 193.20p | 186.15p | 190.80p | 8604717 |
20/08/2019 | 194.60p | 195.05p | 186.70p | 188.00p | 9403932 |
19/08/2019 | 193.75p | 195.80p | 193.65p | 194.20p | 12312727 |
16/08/2019 | 192.85p | 193.95p | 189.25p | 193.40p | 10430108 |
15/08/2019 | 198.55p | 198.55p | 191.50p | 191.85p | 9238014 |
14/08/2019 | 202.80p | 203.80p | 198.30p | 198.95p | 6313848 |
13/08/2019 | 204.00p | 204.10p | 201.10p | 202.80p | 6286443 |
12/08/2019 | 208.20p | 209.70p | 204.20p | 204.20p | 6350618 |
09/08/2019 | 211.60p | 212.40p | 207.30p | 208.00p | 7468465 |
08/08/2019 | 212.90p | 213.92p | 211.10p | 212.60p | 9986868 |
07/08/2019 | 210.60p | 212.00p | 208.20p | 211.80p | 4466988 |
06/08/2019 | 207.90p | 212.70p | 207.90p | 209.90p | 4849843 |
05/08/2019 | 212.00p | 212.50p | 207.90p | 209.40p | 5608601 |
02/08/2019 | 214.90p | 216.70p | 211.20p | 215.00p | 5850630 |
01/08/2019 | 221.40p | 225.40p | 218.20p | 218.70p | 4305347 |
31/07/2019 | 222.00p | 227.90p | 222.00p | 222.40p | 10657678 |
30/07/2019 | 227.20p | 227.20p | 222.70p | 222.90p | 4969508 |
29/07/2019 | 224.20p | 227.20p | 224.10p | 226.10p | 4031062 |
26/07/2019 | 220.60p | 224.70p | 219.90p | 223.50p | 6209242 |
25/07/2019 | 222.40p | 222.40p | 218.40p | 221.00p | 5446787 |
24/07/2019 | 223.90p | 224.00p | 220.20p | 221.70p | 5070861 |
23/07/2019 | 219.80p | 223.60p | 218.50p | 223.10p | 4426130 |
22/07/2019 | 218.70p | 221.50p | 218.28p | 220.10p | 3591165 |
19/07/2019 | 220.60p | 221.90p | 218.10p | 218.60p | 4671184 |
18/07/2019 | 220.40p | 224.10p | 220.20p | 221.30p | 4372267 |
17/07/2019 | 222.70p | 224.40p | 220.70p | 221.00p | 4258460 |
16/07/2019 | 220.90p | 224.50p | 220.90p | 223.40p | 5275761 |
15/07/2019 | 220.80p | 221.70p | 217.50p | 221.60p | 9274115 |
12/07/2019 | 220.00p | 223.20p | 219.80p | 221.50p | 5467750 |
11/07/2019 | 216.40p | 219.90p | 215.06p | 219.80p | 4784179 |
10/07/2019 | 216.30p | 219.70p | 215.50p | 216.30p | 9218291 |
09/07/2019 | 220.20p | 221.30p | 216.50p | 217.20p | 9946194 |
08/07/2019 | 222.20p | 224.26p | 219.40p | 220.80p | 4036630 |
05/07/2019 | 219.90p | 223.90p | 218.50p | 221.70p | 8202873 |
04/07/2019 | 220.90p | 222.50p | 219.50p | 220.00p | 7217856 |
03/07/2019 | 220.00p | 222.20p | 218.50p | 220.80p | 5268829 |
02/07/2019 | 217.90p | 219.60p | 215.60p | 218.40p | 7269910 |
01/07/2019 | 215.90p | 218.40p | 214.60p | 215.70p | 7827399 |
28/06/2019 | 215.10p | 218.40p | 214.30p | 214.90p | 11567994 |
27/06/2019 | 207.90p | 214.50p | 206.60p | 214.30p | 8190067 |
26/06/2019 | 201.60p | 206.10p | 201.30p | 205.80p | 6940230 |
25/06/2019 | 200.80p | 204.50p | 198.45p | 202.80p | 7279065 |
24/06/2019 | 208.30p | 208.80p | 201.80p | 202.20p | 10792350 |
21/06/2019 | 208.10p | 210.90p | 207.70p | 207.80p | 17953220 |
20/06/2019 | 210.50p | 210.60p | 206.90p | 208.50p | 8579909 |
19/06/2019 | 212.00p | 213.90p | 209.40p | 210.00p | 7519954 |
18/06/2019 | 210.20p | 212.40p | 207.80p | 212.00p | 8477762 |
17/06/2019 | 207.70p | 210.80p | 207.30p | 210.20p | 4989838 |
14/06/2019 | 210.40p | 211.90p | 207.10p | 207.60p | 6088784 |
*Close Price adjusted for both dividends and splits