Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2020 | 198.00p | 204.00p | 198.00p | 200.50p | 379498 |
15/04/2020 | 201.00p | 204.50p | 197.00p | 200.00p | 906931 |
14/04/2020 | 208.00p | 212.00p | 201.50p | 206.00p | 290885 |
09/04/2020 | 207.00p | 218.50p | 202.05p | 213.00p | 408244 |
08/04/2020 | 197.00p | 209.00p | 197.00p | 202.50p | 1217542 |
07/04/2020 | 187.20p | 204.00p | 187.20p | 201.00p | 1036996 |
06/04/2020 | 183.00p | 192.00p | 183.00p | 183.80p | 375731 |
03/04/2020 | 192.20p | 192.60p | 178.80p | 178.80p | 313524 |
02/04/2020 | 195.00p | 195.00p | 182.20p | 187.80p | 278456 |
01/04/2020 | 180.60p | 190.40p | 179.60p | 190.40p | 667418 |
31/03/2020 | 192.50p | 198.12p | 182.10p | 185.10p | 700669 |
30/03/2020 | 187.80p | 190.50p | 176.70p | 189.10p | 367203 |
27/03/2020 | 200.40p | 200.80p | 186.40p | 188.00p | 575462 |
26/03/2020 | 194.70p | 199.40p | 191.20p | 196.00p | 949081 |
25/03/2020 | 198.00p | 202.00p | 185.50p | 199.50p | 591285 |
24/03/2020 | 200.00p | 200.00p | 189.80p | 193.30p | 728651 |
23/03/2020 | 204.20p | 205.25p | 185.28p | 192.50p | 361246 |
20/03/2020 | 187.50p | 209.20p | 185.50p | 209.20p | 1092434 |
19/03/2020 | 203.60p | 205.80p | 168.80p | 186.70p | 675149 |
18/03/2020 | 225.80p | 229.60p | 201.80p | 205.40p | 808619 |
17/03/2020 | 234.40p | 234.80p | 219.00p | 231.40p | 572725 |
16/03/2020 | 230.80p | 232.00p | 208.80p | 229.00p | 777690 |
13/03/2020 | 245.20p | 258.20p | 235.60p | 236.00p | 619175 |
12/03/2020 | 248.00p | 248.20p | 234.80p | 242.20p | 585919 |
11/03/2020 | 259.20p | 262.80p | 253.20p | 254.00p | 304558 |
10/03/2020 | 258.00p | 262.00p | 251.00p | 253.20p | 365609 |
09/03/2020 | 275.20p | 275.20p | 249.00p | 252.00p | 625325 |
06/03/2020 | 271.00p | 274.40p | 266.40p | 269.00p | 260138 |
05/03/2020 | 275.00p | 285.00p | 271.00p | 274.40p | 231897 |
04/03/2020 | 293.00p | 293.00p | 281.00p | 281.80p | 231835 |
03/03/2020 | 280.80p | 290.00p | 280.00p | 286.20p | 371286 |
02/03/2020 | 284.60p | 287.60p | 274.38p | 275.60p | 434908 |
28/02/2020 | 284.40p | 284.40p | 275.00p | 278.00p | 567054 |
27/02/2020 | 303.00p | 303.00p | 287.20p | 288.60p | 431909 |
26/02/2020 | 301.20p | 303.60p | 289.80p | 301.60p | 585107 |
25/02/2020 | 290.00p | 295.60p | 285.14p | 295.40p | 608262 |
24/02/2020 | 293.80p | 297.30p | 286.20p | 289.00p | 225297 |
21/02/2020 | 297.80p | 306.00p | 297.40p | 299.20p | 701414 |
20/02/2020 | 300.00p | 307.20p | 300.00p | 305.00p | 260287 |
19/02/2020 | 301.80p | 304.60p | 298.80p | 303.60p | 250279 |
18/02/2020 | 306.40p | 309.40p | 298.80p | 298.80p | 385161 |
17/02/2020 | 310.00p | 310.00p | 306.00p | 309.40p | 304873 |
14/02/2020 | 301.20p | 308.00p | 301.20p | 306.00p | 164827 |
13/02/2020 | 307.80p | 311.60p | 305.80p | 307.00p | 217455 |
12/02/2020 | 315.00p | 315.00p | 308.00p | 309.20p | 456967 |
11/02/2020 | 305.80p | 311.60p | 305.80p | 308.60p | 238497 |
10/02/2020 | 316.20p | 316.20p | 306.80p | 307.00p | 114018 |
07/02/2020 | 311.80p | 313.80p | 306.60p | 308.80p | 329504 |
06/02/2020 | 313.00p | 318.40p | 311.00p | 313.60p | 142149 |
05/02/2020 | 320.40p | 320.40p | 312.00p | 315.60p | 433821 |
04/02/2020 | 315.00p | 318.40p | 311.75p | 312.80p | 148172 |
03/02/2020 | 310.20p | 313.80p | 308.20p | 308.20p | 229934 |
31/01/2020 | 318.60p | 318.60p | 309.88p | 312.00p | 229873 |
30/01/2020 | 319.60p | 322.20p | 310.80p | 311.60p | 237135 |
29/01/2020 | 325.80p | 325.80p | 316.40p | 317.00p | 123209 |
28/01/2020 | 321.60p | 321.80p | 315.20p | 318.60p | 445832 |
27/01/2020 | 316.60p | 316.60p | 312.00p | 316.20p | 199527 |
24/01/2020 | 323.00p | 324.80p | 316.60p | 317.00p | 166994 |
23/01/2020 | 325.80p | 325.80p | 315.60p | 317.00p | 244917 |
22/01/2020 | 320.40p | 323.60p | 317.00p | 320.00p | 557142 |
21/01/2020 | 325.80p | 325.80p | 314.20p | 317.40p | 117879 |
20/01/2020 | 312.00p | 321.40p | 312.00p | 320.00p | 386821 |
17/01/2020 | 307.40p | 320.20p | 307.40p | 318.20p | 211611 |
16/01/2020 | 316.60p | 316.60p | 308.00p | 313.80p | 234294 |
15/01/2020 | 321.00p | 321.00p | 309.40p | 312.00p | 540223 |
14/01/2020 | 311.00p | 316.40p | 309.20p | 313.80p | 365377 |
13/01/2020 | 305.00p | 312.40p | 303.80p | 312.20p | 280486 |
10/01/2020 | 312.80p | 312.80p | 303.00p | 303.80p | 242985 |
09/01/2020 | 300.20p | 309.00p | 299.80p | 307.00p | 256790 |
08/01/2020 | 303.40p | 309.30p | 303.40p | 307.40p | 201100 |
07/01/2020 | 310.60p | 315.91p | 309.20p | 310.00p | 770767 |
06/01/2020 | 305.40p | 314.60p | 305.40p | 313.40p | 757631 |
03/01/2020 | 320.20p | 320.20p | 307.40p | 312.00p | 269603 |
02/01/2020 | 316.00p | 321.60p | 313.62p | 318.00p | 301402 |
31/12/2019 | 321.20p | 321.20p | 316.70p | 317.00p | 34158 |
30/12/2019 | 321.80p | 324.61p | 317.60p | 320.00p | 129505 |
27/12/2019 | 318.80p | 325.00p | 317.60p | 324.80p | 142371 |
24/12/2019 | 326.00p | 326.00p | 319.20p | 321.60p | 37544 |
23/12/2019 | 323.20p | 323.20p | 315.49p | 320.00p | 198664 |
20/12/2019 | 304.60p | 316.80p | 304.60p | 316.80p | 707565 |
19/12/2019 | 311.20p | 319.00p | 307.60p | 312.60p | 382523 |
18/12/2019 | 318.40p | 320.20p | 314.60p | 317.00p | 434700 |
17/12/2019 | 321.20p | 323.20p | 317.00p | 318.80p | 635044 |
16/12/2019 | 309.20p | 326.80p | 309.20p | 322.60p | 538791 |
13/12/2019 | 307.80p | 339.40p | 305.59p | 315.60p | 1154397 |
12/12/2019 | 296.40p | 303.33p | 294.30p | 303.00p | 462450 |
11/12/2019 | 297.80p | 300.40p | 295.00p | 296.40p | 395403 |
10/12/2019 | 299.40p | 300.00p | 293.80p | 298.00p | 385283 |
09/12/2019 | 295.00p | 295.20p | 288.85p | 295.00p | 291061 |
06/12/2019 | 287.60p | 294.68p | 287.60p | 291.80p | 258772 |
05/12/2019 | 293.20p | 293.20p | 287.00p | 289.80p | 1519593 |
04/12/2019 | 281.40p | 289.48p | 281.40p | 286.40p | 291271 |
03/12/2019 | 292.00p | 292.00p | 282.80p | 287.20p | 468168 |
02/12/2019 | 284.40p | 290.70p | 284.40p | 287.40p | 413401 |
29/11/2019 | 284.60p | 289.40p | 284.60p | 286.80p | 279169 |
28/11/2019 | 292.20p | 292.20p | 285.80p | 289.00p | 243283 |
27/11/2019 | 295.00p | 295.00p | 285.40p | 285.40p | 297664 |
26/11/2019 | 287.20p | 293.00p | 287.13p | 288.60p | 600514 |
25/11/2019 | 288.40p | 289.83p | 283.00p | 287.00p | 470758 |
22/11/2019 | 281.00p | 283.60p | 275.80p | 283.00p | 378646 |
21/11/2019 | 272.00p | 279.80p | 272.00p | 278.60p | 419474 |
20/11/2019 | 279.00p | 279.40p | 272.20p | 278.20p | 826052 |
19/11/2019 | 279.00p | 279.80p | 275.40p | 275.40p | 341103 |
18/11/2019 | 278.00p | 281.00p | 274.00p | 275.20p | 289077 |
15/11/2019 | 278.00p | 278.61p | 274.20p | 278.00p | 230879 |
14/11/2019 | 275.20p | 277.80p | 270.69p | 275.80p | 429896 |
13/11/2019 | 271.40p | 277.60p | 271.40p | 275.20p | 421327 |
12/11/2019 | 283.60p | 283.60p | 272.71p | 277.40p | 916624 |
11/11/2019 | 268.00p | 279.20p | 266.45p | 277.00p | 407211 |
08/11/2019 | 261.20p | 270.00p | 257.65p | 270.00p | 458745 |
07/11/2019 | 256.80p | 261.00p | 254.00p | 261.00p | 239983 |
06/11/2019 | 257.00p | 257.82p | 253.80p | 256.00p | 424989 |
05/11/2019 | 246.80p | 255.20p | 246.80p | 255.00p | 196621 |
04/11/2019 | 250.20p | 251.00p | 245.40p | 248.00p | 359824 |
01/11/2019 | 241.20p | 245.00p | 239.00p | 244.60p | 336114 |
31/10/2019 | 240.60p | 240.71p | 235.60p | 235.60p | 153966 |
30/10/2019 | 245.00p | 245.00p | 241.20p | 242.00p | 295371 |
29/10/2019 | 246.40p | 246.40p | 241.00p | 243.60p | 219146 |
28/10/2019 | 244.00p | 249.49p | 238.00p | 241.80p | 413049 |
25/10/2019 | 230.80p | 246.80p | 228.92p | 246.40p | 594822 |
24/10/2019 | 240.00p | 240.00p | 229.80p | 232.40p | 941379 |
23/10/2019 | 234.60p | 237.00p | 232.80p | 234.40p | 284256 |
22/10/2019 | 237.60p | 238.49p | 232.60p | 232.60p | 455119 |
21/10/2019 | 239.80p | 239.80p | 232.60p | 236.00p | 435023 |
18/10/2019 | 236.20p | 237.80p | 233.80p | 234.20p | 330853 |
17/10/2019 | 236.00p | 238.20p | 232.60p | 234.20p | 1189368 |
16/10/2019 | 235.80p | 236.40p | 230.80p | 234.40p | 335860 |
15/10/2019 | 246.60p | 246.60p | 232.20p | 235.00p | 447137 |
14/10/2019 | 248.80p | 248.80p | 239.00p | 245.00p | 269609 |
11/10/2019 | 231.20p | 246.60p | 231.20p | 246.40p | 2699369 |
10/10/2019 | 232.00p | 241.60p | 232.00p | 235.80p | 441982 |
09/10/2019 | 237.00p | 245.00p | 229.60p | 236.60p | 473518 |
08/10/2019 | 255.60p | 255.60p | 235.40p | 239.60p | 723431 |
07/10/2019 | 250.00p | 259.00p | 249.34p | 251.20p | 171468 |
04/10/2019 | 256.00p | 256.00p | 248.80p | 250.20p | 138583 |
03/10/2019 | 262.00p | 262.00p | 248.80p | 250.00p | 161279 |
02/10/2019 | 258.80p | 264.00p | 255.80p | 255.80p | 346343 |
01/10/2019 | 265.60p | 272.40p | 254.49p | 261.40p | 210362 |
30/09/2019 | 250.40p | 265.20p | 250.40p | 260.40p | 160348 |
27/09/2019 | 254.60p | 257.40p | 251.60p | 257.00p | 193012 |
26/09/2019 | 250.60p | 256.40p | 250.60p | 253.40p | 198775 |
25/09/2019 | 252.60p | 253.49p | 248.60p | 253.00p | 162128 |
24/09/2019 | 254.20p | 260.80p | 250.40p | 253.80p | 161233 |
23/09/2019 | 254.60p | 262.80p | 253.62p | 260.80p | 392708 |
20/09/2019 | 258.00p | 261.20p | 251.10p | 260.80p | 723848 |
19/09/2019 | 250.20p | 253.46p | 247.01p | 253.40p | 212448 |
18/09/2019 | 259.40p | 259.40p | 249.40p | 251.80p | 207301 |
17/09/2019 | 255.00p | 260.40p | 253.75p | 257.40p | 165132 |
16/09/2019 | 270.20p | 271.04p | 256.40p | 258.80p | 254543 |
13/09/2019 | 265.00p | 266.40p | 259.00p | 264.60p | 157582 |
12/09/2019 | 268.60p | 269.00p | 261.60p | 261.60p | 200601 |
11/09/2019 | 269.60p | 271.40p | 264.60p | 267.80p | 203408 |
10/09/2019 | 254.40p | 266.00p | 254.40p | 263.80p | 150871 |
09/09/2019 | 262.40p | 264.80p | 260.40p | 260.40p | 164814 |
06/09/2019 | 256.60p | 261.28p | 252.60p | 258.60p | 196313 |
05/09/2019 | 253.40p | 258.80p | 251.20p | 256.60p | 161913 |
04/09/2019 | 256.20p | 259.80p | 253.60p | 259.00p | 126041 |
03/09/2019 | 259.80p | 259.80p | 250.40p | 252.60p | 235441 |
02/09/2019 | 260.00p | 260.00p | 254.00p | 255.00p | 368527 |
30/08/2019 | 248.00p | 256.60p | 248.00p | 255.60p | 258969 |
29/08/2019 | 243.00p | 255.80p | 243.00p | 253.80p | 209332 |
28/08/2019 | 242.00p | 249.20p | 242.00p | 248.20p | 189489 |
27/08/2019 | 254.00p | 254.00p | 245.40p | 247.20p | 266123 |
23/08/2019 | 251.60p | 252.80p | 247.60p | 248.00p | 280387 |
22/08/2019 | 246.00p | 250.40p | 245.40p | 249.00p | 118195 |
21/08/2019 | 242.20p | 252.60p | 242.20p | 248.60p | 106256 |
20/08/2019 | 250.40p | 251.00p | 245.00p | 246.20p | 265011 |
19/08/2019 | 247.40p | 247.60p | 243.40p | 245.40p | 235951 |
16/08/2019 | 238.00p | 248.60p | 235.40p | 242.00p | 356215 |
15/08/2019 | 256.00p | 256.00p | 242.20p | 242.20p | 322146 |
14/08/2019 | 250.20p | 256.20p | 246.60p | 250.00p | 417879 |
13/08/2019 | 253.40p | 257.80p | 249.80p | 255.60p | 256020 |
12/08/2019 | 259.40p | 259.40p | 250.60p | 251.00p | 303231 |
09/08/2019 | 259.00p | 259.00p | 252.60p | 253.00p | 322426 |
08/08/2019 | 256.00p | 256.00p | 252.20p | 255.60p | 212461 |
07/08/2019 | 253.40p | 253.40p | 250.00p | 251.00p | 438109 |
06/08/2019 | 252.00p | 252.60p | 247.60p | 251.00p | 406440 |
05/08/2019 | 250.00p | 252.40p | 245.80p | 251.00p | 454391 |
02/08/2019 | 254.20p | 256.60p | 250.00p | 251.00p | 263013 |
01/08/2019 | 252.80p | 255.20p | 250.00p | 253.00p | 314691 |
31/07/2019 | 251.20p | 258.40p | 248.20p | 251.40p | 282377 |
30/07/2019 | 255.20p | 261.40p | 254.68p | 257.00p | 125413 |
29/07/2019 | 255.60p | 261.60p | 252.20p | 253.00p | 287715 |
26/07/2019 | 262.40p | 268.49p | 259.60p | 259.60p | 113310 |
25/07/2019 | 266.00p | 268.00p | 259.40p | 261.80p | 174673 |
24/07/2019 | 261.20p | 261.20p | 254.80p | 257.80p | 227431 |
23/07/2019 | 256.00p | 260.00p | 255.00p | 255.40p | 185667 |
22/07/2019 | 257.00p | 261.16p | 253.40p | 253.60p | 250293 |
19/07/2019 | 243.40p | 257.00p | 243.40p | 255.20p | 487438 |
18/07/2019 | 250.60p | 255.44p | 247.60p | 249.00p | 198276 |
17/07/2019 | 259.40p | 260.94p | 252.20p | 255.80p | 180623 |
16/07/2019 | 262.80p | 262.80p | 251.60p | 259.00p | 119415 |
15/07/2019 | 257.00p | 262.60p | 253.78p | 259.80p | 245138 |
12/07/2019 | 257.00p | 260.00p | 251.54p | 257.40p | 155991 |
11/07/2019 | 259.40p | 260.00p | 252.40p | 257.00p | 345166 |
10/07/2019 | 261.20p | 265.00p | 253.60p | 257.20p | 125051 |
09/07/2019 | 264.60p | 266.02p | 259.80p | 261.20p | 121492 |
08/07/2019 | 264.20p | 267.80p | 264.20p | 267.20p | 150680 |
05/07/2019 | 277.60p | 277.60p | 267.40p | 267.40p | 133547 |
04/07/2019 | 278.00p | 279.14p | 271.00p | 271.60p | 144959 |
*Close Price adjusted for both dividends and splits