Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2020 | 199.20p | 200.80p | 187.90p | 187.90p | 2676858 |
14/04/2020 | 205.00p | 205.00p | 196.35p | 200.00p | 1796325 |
09/04/2020 | 195.00p | 203.60p | 194.90p | 203.00p | 3792617 |
08/04/2020 | 188.60p | 192.60p | 187.70p | 192.30p | 1899660 |
07/04/2020 | 183.30p | 194.80p | 183.20p | 188.30p | 2378266 |
06/04/2020 | 180.10p | 189.60p | 178.30p | 179.50p | 2865230 |
03/04/2020 | 175.50p | 178.10p | 171.40p | 178.10p | 1849214 |
02/04/2020 | 176.60p | 179.60p | 171.90p | 175.40p | 1599190 |
01/04/2020 | 171.70p | 175.90p | 169.80p | 172.40p | 3087205 |
31/03/2020 | 165.00p | 177.50p | 164.70p | 175.90p | 3511275 |
30/03/2020 | 166.90p | 166.90p | 154.00p | 163.20p | 2101063 |
27/03/2020 | 161.60p | 167.00p | 154.40p | 167.00p | 2050296 |
26/03/2020 | 159.00p | 165.60p | 157.70p | 165.30p | 2612565 |
25/03/2020 | 161.20p | 169.10p | 159.30p | 160.10p | 3226691 |
24/03/2020 | 145.40p | 161.50p | 139.80p | 161.50p | 3086479 |
23/03/2020 | 146.20p | 146.20p | 138.50p | 142.00p | 3262154 |
20/03/2020 | 140.30p | 153.50p | 137.60p | 151.50p | 3802645 |
19/03/2020 | 152.20p | 152.20p | 132.90p | 137.00p | 3813450 |
18/03/2020 | 148.00p | 149.20p | 138.80p | 149.10p | 4655648 |
17/03/2020 | 155.00p | 157.63p | 137.10p | 145.80p | 3774726 |
16/03/2020 | 169.00p | 171.60p | 149.60p | 153.10p | 3981857 |
13/03/2020 | 178.20p | 184.80p | 172.40p | 173.80p | 3469242 |
12/03/2020 | 202.00p | 202.00p | 171.60p | 174.00p | 3669404 |
11/03/2020 | 209.40p | 210.80p | 201.80p | 201.80p | 2599712 |
10/03/2020 | 210.80p | 214.77p | 204.60p | 204.60p | 2669137 |
09/03/2020 | 214.40p | 214.83p | 202.50p | 207.60p | 2577544 |
06/03/2020 | 215.20p | 216.80p | 211.51p | 215.00p | 1679778 |
05/03/2020 | 218.00p | 222.40p | 218.00p | 219.40p | 1701645 |
04/03/2020 | 219.20p | 221.00p | 215.00p | 220.00p | 2184964 |
03/03/2020 | 210.80p | 218.80p | 210.80p | 216.20p | 2466493 |
02/03/2020 | 208.40p | 212.20p | 205.80p | 209.80p | 1830372 |
28/02/2020 | 208.00p | 208.33p | 201.20p | 207.20p | 4356701 |
27/02/2020 | 219.40p | 219.40p | 211.80p | 212.60p | 3108111 |
26/02/2020 | 226.00p | 226.20p | 219.40p | 221.20p | 1787544 |
25/02/2020 | 234.00p | 234.00p | 225.40p | 225.40p | 1525477 |
24/02/2020 | 231.80p | 232.42p | 228.40p | 229.20p | 1048820 |
21/02/2020 | 235.60p | 235.60p | 232.80p | 233.80p | 925810 |
20/02/2020 | 234.40p | 235.40p | 233.08p | 233.40p | 890386 |
19/02/2020 | 237.00p | 237.00p | 234.20p | 234.20p | 1027009 |
18/02/2020 | 236.00p | 238.00p | 235.00p | 235.00p | 1186711 |
17/02/2020 | 237.00p | 238.80p | 235.80p | 235.80p | 916484 |
14/02/2020 | 235.60p | 237.20p | 232.40p | 237.00p | 981054 |
13/02/2020 | 232.00p | 236.40p | 232.00p | 233.00p | 1535664 |
12/02/2020 | 235.40p | 237.35p | 234.60p | 235.40p | 1065530 |
11/02/2020 | 232.20p | 235.20p | 232.20p | 235.00p | 852583 |
10/02/2020 | 232.20p | 233.80p | 231.80p | 232.40p | 941323 |
07/02/2020 | 232.60p | 232.90p | 231.28p | 232.80p | 779423 |
06/02/2020 | 231.60p | 232.80p | 230.40p | 232.60p | 1061939 |
05/02/2020 | 225.20p | 231.80p | 225.20p | 231.80p | 2655826 |
04/02/2020 | 227.40p | 229.60p | 226.60p | 229.60p | 993114 |
03/02/2020 | 228.20p | 229.40p | 225.40p | 226.00p | 1196246 |
31/01/2020 | 228.20p | 229.60p | 227.20p | 227.80p | 1257411 |
30/01/2020 | 227.80p | 230.20p | 226.60p | 227.80p | 2540241 |
29/01/2020 | 225.20p | 228.60p | 225.20p | 227.00p | 2765974 |
28/01/2020 | 223.00p | 227.00p | 223.00p | 226.20p | 643890 |
27/01/2020 | 229.20p | 229.20p | 224.40p | 224.80p | 888402 |
24/01/2020 | 227.60p | 230.00p | 227.60p | 229.40p | 1386277 |
23/01/2020 | 229.00p | 230.80p | 227.29p | 227.60p | 1177395 |
22/01/2020 | 226.00p | 230.20p | 226.00p | 230.00p | 910928 |
21/01/2020 | 232.00p | 232.00p | 227.80p | 229.00p | 1095900 |
20/01/2020 | 236.40p | 236.40p | 232.20p | 232.20p | 1035770 |
17/01/2020 | 231.40p | 235.40p | 229.60p | 234.00p | 1109760 |
16/01/2020 | 230.00p | 232.20p | 229.05p | 232.20p | 1384630 |
15/01/2020 | 228.00p | 228.80p | 224.07p | 228.80p | 2421365 |
14/01/2020 | 226.60p | 227.00p | 225.20p | 225.40p | 1063797 |
13/01/2020 | 228.40p | 228.60p | 226.00p | 226.00p | 764349 |
10/01/2020 | 224.00p | 227.30p | 224.00p | 226.00p | 925728 |
09/01/2020 | 230.40p | 230.40p | 225.80p | 227.00p | 1353615 |
08/01/2020 | 231.80p | 231.80p | 227.20p | 227.80p | 1908991 |
07/01/2020 | 232.40p | 232.60p | 230.60p | 231.40p | 1289252 |
06/01/2020 | 233.00p | 236.60p | 230.40p | 231.00p | 1246118 |
03/01/2020 | 237.20p | 238.60p | 233.80p | 236.00p | 1211952 |
02/01/2020 | 237.00p | 239.20p | 236.20p | 237.80p | 1221584 |
31/12/2019 | 236.60p | 236.80p | 235.80p | 236.60p | 532445 |
30/12/2019 | 235.20p | 236.80p | 235.20p | 236.00p | 749964 |
27/12/2019 | 232.20p | 236.80p | 231.00p | 236.80p | 760512 |
24/12/2019 | 229.60p | 233.80p | 228.80p | 233.80p | 263595 |
23/12/2019 | 227.80p | 232.00p | 227.80p | 231.00p | 775664 |
20/12/2019 | 231.00p | 231.00p | 226.40p | 226.40p | 3172380 |
19/12/2019 | 228.00p | 230.80p | 227.62p | 229.20p | 1346800 |
18/12/2019 | 227.40p | 229.27p | 224.60p | 228.00p | 1578519 |
17/12/2019 | 229.00p | 230.20p | 226.40p | 227.40p | 2808225 |
16/12/2019 | 228.00p | 231.40p | 228.00p | 231.20p | 1809394 |
13/12/2019 | 227.20p | 234.20p | 227.20p | 229.00p | 3612309 |
12/12/2019 | 226.80p | 227.40p | 222.80p | 222.80p | 1171792 |
11/12/2019 | 232.00p | 232.20p | 223.00p | 226.40p | 2646318 |
10/12/2019 | 236.80p | 236.80p | 232.40p | 233.00p | 2273052 |
09/12/2019 | 233.40p | 236.20p | 231.80p | 236.20p | 1828263 |
06/12/2019 | 232.40p | 234.00p | 231.40p | 233.40p | 2439539 |
05/12/2019 | 231.40p | 232.20p | 230.20p | 231.60p | 1487061 |
04/12/2019 | 230.80p | 232.00p | 229.13p | 232.00p | 1951193 |
03/12/2019 | 228.60p | 232.40p | 227.59p | 229.40p | 1837378 |
02/12/2019 | 233.00p | 235.29p | 228.40p | 228.80p | 2695086 |
29/11/2019 | 235.20p | 237.00p | 232.60p | 232.60p | 1776160 |
28/11/2019 | 237.40p | 240.80p | 234.60p | 235.80p | 2715413 |
27/11/2019 | 240.00p | 245.40p | 237.00p | 238.80p | 4118349 |
26/11/2019 | 237.40p | 242.40p | 235.27p | 241.20p | 2224487 |
25/11/2019 | 236.00p | 236.60p | 234.40p | 236.40p | 3025599 |
22/11/2019 | 235.40p | 235.80p | 233.60p | 235.00p | 2172280 |
21/11/2019 | 237.60p | 237.60p | 232.93p | 235.00p | 1689319 |
20/11/2019 | 240.00p | 240.40p | 237.00p | 237.20p | 1453500 |
19/11/2019 | 240.80p | 240.80p | 239.20p | 240.00p | 851233 |
18/11/2019 | 236.00p | 241.60p | 235.80p | 240.20p | 1222092 |
15/11/2019 | 236.00p | 238.80p | 235.40p | 238.40p | 1396009 |
14/11/2019 | 234.40p | 236.80p | 233.44p | 235.40p | 1829549 |
13/11/2019 | 234.60p | 235.80p | 233.60p | 234.40p | 1379609 |
12/11/2019 | 233.60p | 235.80p | 233.60p | 235.80p | 1287547 |
11/11/2019 | 231.20p | 233.60p | 230.60p | 233.40p | 1076902 |
08/11/2019 | 231.80p | 233.00p | 230.71p | 231.60p | 553669 |
07/11/2019 | 232.00p | 234.60p | 231.53p | 231.60p | 3043679 |
06/11/2019 | 232.80p | 233.20p | 230.20p | 233.20p | 1544140 |
05/11/2019 | 233.80p | 234.20p | 231.60p | 232.60p | 1506481 |
04/11/2019 | 232.40p | 235.60p | 231.53p | 233.00p | 1609620 |
01/11/2019 | 235.00p | 235.00p | 230.80p | 232.00p | 6491434 |
31/10/2019 | 232.60p | 235.20p | 230.00p | 231.80p | 2600283 |
30/10/2019 | 230.20p | 234.20p | 230.20p | 234.20p | 2363011 |
29/10/2019 | 230.80p | 232.40p | 229.20p | 232.40p | 1252926 |
28/10/2019 | 228.40p | 230.80p | 227.84p | 230.80p | 928364 |
25/10/2019 | 228.40p | 230.40p | 226.40p | 228.40p | 716245 |
24/10/2019 | 231.20p | 231.67p | 229.00p | 229.80p | 1152454 |
23/10/2019 | 229.20p | 231.00p | 228.00p | 230.60p | 1725073 |
22/10/2019 | 231.60p | 231.80p | 229.40p | 230.00p | 1438318 |
21/10/2019 | 229.20p | 231.00p | 227.80p | 230.40p | 1561728 |
18/10/2019 | 230.00p | 230.21p | 228.00p | 229.20p | 2124096 |
17/10/2019 | 225.20p | 230.40p | 221.60p | 229.00p | 2169645 |
16/10/2019 | 222.20p | 226.40p | 221.60p | 225.80p | 1553765 |
15/10/2019 | 221.60p | 228.00p | 219.80p | 225.20p | 2289149 |
14/10/2019 | 224.20p | 225.40p | 218.80p | 220.80p | 1757864 |
11/10/2019 | 217.00p | 225.00p | 215.21p | 224.00p | 3841629 |
10/10/2019 | 215.00p | 216.20p | 213.60p | 215.00p | 1238796 |
09/10/2019 | 216.20p | 217.00p | 214.60p | 215.00p | 1914458 |
08/10/2019 | 218.00p | 219.00p | 215.20p | 215.20p | 834856 |
07/10/2019 | 215.20p | 218.80p | 215.08p | 217.60p | 1741079 |
04/10/2019 | 215.60p | 217.40p | 214.59p | 217.40p | 1862107 |
03/10/2019 | 215.60p | 216.20p | 212.60p | 215.00p | 1464521 |
02/10/2019 | 216.00p | 217.86p | 214.40p | 214.40p | 983304 |
01/10/2019 | 217.60p | 218.40p | 215.80p | 217.40p | 985195 |
30/09/2019 | 217.80p | 219.00p | 216.60p | 217.40p | 1300486 |
27/09/2019 | 217.40p | 217.80p | 216.20p | 217.40p | 2003973 |
26/09/2019 | 215.20p | 217.20p | 214.80p | 217.20p | 1715900 |
25/09/2019 | 214.40p | 215.85p | 213.60p | 214.00p | 910719 |
24/09/2019 | 213.60p | 216.40p | 212.80p | 214.60p | 1053995 |
23/09/2019 | 213.80p | 215.00p | 211.74p | 215.00p | 1944132 |
20/09/2019 | 212.00p | 215.40p | 211.20p | 214.40p | 19988708 |
19/09/2019 | 211.60p | 213.40p | 211.00p | 211.80p | 1301381 |
18/09/2019 | 211.80p | 213.00p | 210.40p | 211.60p | 2408805 |
17/09/2019 | 209.40p | 212.20p | 209.20p | 210.80p | 1342732 |
16/09/2019 | 212.60p | 213.80p | 209.40p | 210.20p | 1375420 |
13/09/2019 | 210.60p | 212.60p | 210.20p | 211.40p | 3698880 |
12/09/2019 | 213.00p | 213.00p | 209.08p | 210.80p | 1793681 |
11/09/2019 | 208.20p | 212.20p | 207.38p | 211.40p | 2975674 |
10/09/2019 | 208.40p | 210.20p | 206.09p | 209.40p | 2367766 |
09/09/2019 | 209.20p | 210.60p | 207.70p | 208.20p | 3475868 |
06/09/2019 | 208.40p | 210.47p | 207.60p | 208.40p | 1755412 |
05/09/2019 | 205.60p | 208.20p | 204.00p | 208.20p | 2805179 |
04/09/2019 | 206.00p | 206.00p | 203.60p | 205.80p | 2345507 |
03/09/2019 | 205.00p | 205.80p | 204.00p | 205.20p | 1275606 |
02/09/2019 | 203.00p | 208.00p | 203.00p | 205.00p | 1836223 |
30/08/2019 | 205.40p | 206.23p | 203.80p | 205.20p | 2646798 |
29/08/2019 | 205.00p | 206.54p | 202.80p | 205.20p | 807713 |
28/08/2019 | 208.20p | 209.20p | 206.60p | 207.40p | 1009730 |
27/08/2019 | 207.80p | 208.20p | 204.80p | 208.20p | 3472710 |
23/08/2019 | 205.00p | 208.20p | 204.20p | 206.00p | 1282502 |
22/08/2019 | 202.20p | 204.80p | 201.20p | 204.60p | 1634245 |
21/08/2019 | 201.20p | 202.40p | 200.20p | 202.40p | 1046010 |
20/08/2019 | 201.20p | 203.26p | 200.80p | 201.00p | 664430 |
19/08/2019 | 200.60p | 202.63p | 200.60p | 202.60p | 816524 |
16/08/2019 | 202.40p | 202.40p | 198.30p | 201.60p | 823817 |
15/08/2019 | 201.00p | 201.57p | 198.20p | 199.00p | 1009188 |
14/08/2019 | 199.80p | 199.80p | 197.30p | 199.20p | 1084888 |
13/08/2019 | 200.20p | 200.20p | 197.40p | 199.40p | 926087 |
12/08/2019 | 201.60p | 201.60p | 198.70p | 199.30p | 912765 |
09/08/2019 | 199.90p | 201.40p | 198.70p | 201.40p | 784217 |
08/08/2019 | 202.20p | 202.20p | 198.30p | 199.50p | 498966 |
07/08/2019 | 198.70p | 198.70p | 197.10p | 198.30p | 601151 |
06/08/2019 | 197.00p | 198.90p | 196.10p | 197.50p | 770060 |
05/08/2019 | 199.70p | 200.80p | 195.80p | 196.40p | 765738 |
02/08/2019 | 201.60p | 203.00p | 200.00p | 200.00p | 1133493 |
01/08/2019 | 202.60p | 204.13p | 200.00p | 201.40p | 1398640 |
31/07/2019 | 205.00p | 205.80p | 201.70p | 203.00p | 2498275 |
30/07/2019 | 209.40p | 209.40p | 205.60p | 205.80p | 1275798 |
29/07/2019 | 206.00p | 209.00p | 205.83p | 208.60p | 879261 |
26/07/2019 | 211.00p | 211.00p | 206.40p | 206.80p | 488182 |
25/07/2019 | 208.40p | 210.40p | 206.60p | 210.00p | 1237312 |
24/07/2019 | 208.00p | 209.60p | 207.60p | 208.60p | 2282248 |
23/07/2019 | 207.20p | 207.80p | 205.60p | 207.80p | 1049360 |
22/07/2019 | 206.60p | 206.60p | 204.35p | 206.60p | 1418593 |
19/07/2019 | 206.00p | 207.00p | 204.40p | 205.60p | 1249766 |
18/07/2019 | 207.40p | 208.20p | 206.20p | 207.00p | 1305264 |
17/07/2019 | 209.40p | 210.20p | 207.00p | 207.80p | 1292899 |
16/07/2019 | 211.80p | 212.20p | 207.60p | 208.20p | 2074295 |
15/07/2019 | 210.40p | 212.40p | 210.00p | 210.40p | 1012595 |
12/07/2019 | 212.40p | 212.40p | 210.26p | 212.20p | 1347194 |
11/07/2019 | 214.00p | 214.40p | 211.00p | 211.00p | 750143 |
10/07/2019 | 211.80p | 212.60p | 211.20p | 212.00p | 779736 |
09/07/2019 | 212.60p | 215.00p | 212.00p | 212.60p | 561829 |
08/07/2019 | 213.20p | 214.60p | 212.20p | 213.20p | 992177 |
05/07/2019 | 216.00p | 216.40p | 213.60p | 213.60p | 1002739 |
04/07/2019 | 214.40p | 216.00p | 214.40p | 215.20p | 945960 |
03/07/2019 | 212.80p | 214.20p | 209.79p | 214.20p | 1007162 |
*Close Price adjusted for both dividends and splits