Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/04/2020 | 109.00p | 120.15p | 108.10p | 118.80p | 22563580 |
01/04/2020 | 109.60p | 114.90p | 105.00p | 109.00p | 19847046 |
31/03/2020 | 119.40p | 127.50p | 111.00p | 112.60p | 14155980 |
30/03/2020 | 132.10p | 134.69p | 116.50p | 117.50p | 10940943 |
27/03/2020 | 138.90p | 141.10p | 123.66p | 134.60p | 11433338 |
26/03/2020 | 147.90p | 149.90p | 138.40p | 140.60p | 14776445 |
25/03/2020 | 139.10p | 170.50p | 135.70p | 150.50p | 22908920 |
24/03/2020 | 121.20p | 139.00p | 120.40p | 139.00p | 14878513 |
23/03/2020 | 103.60p | 116.80p | 101.40p | 116.80p | 12104307 |
20/03/2020 | 132.00p | 134.20p | 105.00p | 110.60p | 40045480 |
19/03/2020 | 95.30p | 128.20p | 89.55p | 125.90p | 62873932 |
18/03/2020 | 97.10p | 103.20p | 86.40p | 93.65p | 37359528 |
17/03/2020 | 115.30p | 115.30p | 91.60p | 101.30p | 21522494 |
16/03/2020 | 135.00p | 139.00p | 105.40p | 109.40p | 22389318 |
13/03/2020 | 151.70p | 160.20p | 143.50p | 146.20p | 16998172 |
12/03/2020 | 158.20p | 158.20p | 146.40p | 148.60p | 18748146 |
11/03/2020 | 171.50p | 174.20p | 166.00p | 168.00p | 13177118 |
10/03/2020 | 178.20p | 182.30p | 167.00p | 170.20p | 12972572 |
09/03/2020 | 183.70p | 184.70p | 165.80p | 172.40p | 13585251 |
06/03/2020 | 193.30p | 195.00p | 185.20p | 189.50p | 12418271 |
05/03/2020 | 202.80p | 204.00p | 192.25p | 197.90p | 7706068 |
04/03/2020 | 203.60p | 206.40p | 197.70p | 202.60p | 10817238 |
03/03/2020 | 196.60p | 204.60p | 195.50p | 202.60p | 13806808 |
02/03/2020 | 202.60p | 205.40p | 190.10p | 193.60p | 13979952 |
28/02/2020 | 202.40p | 210.80p | 195.10p | 198.80p | 18924076 |
27/02/2020 | 220.40p | 222.00p | 210.40p | 210.80p | 11899742 |
26/02/2020 | 226.00p | 226.40p | 220.60p | 223.60p | 11925359 |
25/02/2020 | 232.80p | 233.60p | 227.20p | 227.80p | 9833686 |
24/02/2020 | 240.00p | 241.40p | 229.60p | 231.40p | 8440760 |
21/02/2020 | 249.00p | 251.40p | 244.60p | 244.60p | 11722859 |
20/02/2020 | 250.00p | 252.20p | 248.60p | 249.80p | 4197557 |
19/02/2020 | 248.40p | 252.56p | 247.80p | 251.40p | 4809876 |
18/02/2020 | 244.80p | 249.00p | 243.80p | 249.00p | 3778565 |
17/02/2020 | 249.20p | 251.50p | 244.80p | 246.60p | 4839758 |
14/02/2020 | 247.80p | 250.20p | 247.34p | 249.00p | 7304459 |
13/02/2020 | 246.00p | 247.20p | 240.40p | 247.20p | 5302343 |
12/02/2020 | 244.20p | 248.80p | 243.40p | 246.00p | 6417082 |
11/02/2020 | 241.20p | 244.20p | 240.40p | 244.20p | 10899832 |
10/02/2020 | 238.20p | 242.40p | 238.20p | 240.20p | 4135240 |
07/02/2020 | 240.00p | 240.21p | 237.20p | 239.20p | 5683622 |
06/02/2020 | 242.80p | 244.28p | 237.00p | 239.00p | 7275624 |
05/02/2020 | 242.20p | 244.80p | 241.88p | 242.00p | 6133955 |
04/02/2020 | 243.80p | 248.40p | 242.60p | 243.00p | 12003672 |
03/02/2020 | 241.00p | 245.40p | 240.40p | 243.40p | 4492851 |
31/01/2020 | 245.40p | 245.40p | 237.20p | 240.20p | 6407905 |
30/01/2020 | 242.60p | 246.00p | 242.40p | 242.40p | 5177047 |
29/01/2020 | 245.40p | 248.40p | 244.40p | 245.00p | 4788342 |
28/01/2020 | 242.60p | 246.60p | 241.00p | 244.60p | 5744167 |
27/01/2020 | 241.00p | 243.80p | 238.40p | 242.00p | 6669011 |
24/01/2020 | 244.40p | 248.80p | 244.40p | 245.40p | 5359729 |
23/01/2020 | 246.00p | 248.85p | 244.00p | 244.00p | 5480259 |
22/01/2020 | 247.00p | 248.20p | 244.20p | 245.80p | 6231780 |
21/01/2020 | 247.80p | 250.79p | 246.40p | 249.60p | 6095977 |
20/01/2020 | 245.20p | 249.00p | 245.20p | 249.00p | 4621277 |
17/01/2020 | 242.00p | 248.00p | 240.80p | 246.20p | 7273601 |
16/01/2020 | 239.60p | 242.40p | 239.00p | 242.00p | 6116562 |
15/01/2020 | 239.20p | 241.25p | 236.40p | 240.60p | 6624120 |
14/01/2020 | 243.00p | 243.00p | 240.20p | 240.60p | 5743615 |
13/01/2020 | 243.00p | 244.00p | 241.20p | 242.60p | 4144620 |
10/01/2020 | 245.00p | 245.60p | 242.20p | 243.20p | 4671715 |
09/01/2020 | 245.00p | 248.66p | 242.80p | 243.20p | 4945144 |
08/01/2020 | 244.20p | 247.20p | 242.20p | 245.60p | 5011281 |
07/01/2020 | 247.60p | 250.60p | 244.20p | 244.80p | 5242573 |
06/01/2020 | 246.00p | 247.40p | 244.80p | 246.60p | 4147581 |
03/01/2020 | 242.80p | 248.00p | 240.80p | 248.00p | 6228563 |
02/01/2020 | 239.20p | 245.80p | 237.40p | 243.80p | 4867137 |
31/12/2019 | 239.60p | 240.19p | 237.00p | 237.20p | 2042966 |
30/12/2019 | 238.20p | 239.80p | 237.00p | 238.40p | 2987835 |
27/12/2019 | 239.40p | 241.20p | 238.00p | 238.00p | 2423002 |
24/12/2019 | 238.00p | 241.80p | 236.90p | 238.00p | 1422399 |
23/12/2019 | 237.00p | 241.30p | 236.40p | 237.60p | 3877890 |
20/12/2019 | 236.40p | 240.40p | 236.40p | 237.60p | 10025878 |
19/12/2019 | 234.00p | 238.00p | 234.00p | 236.80p | 9533335 |
18/12/2019 | 235.00p | 235.40p | 232.00p | 234.00p | 8794941 |
17/12/2019 | 242.00p | 243.50p | 235.20p | 235.20p | 14740990 |
16/12/2019 | 244.00p | 249.80p | 243.40p | 243.40p | 17705520 |
13/12/2019 | 245.00p | 247.00p | 239.82p | 244.00p | 30836068 |
12/12/2019 | 219.40p | 229.80p | 218.20p | 229.80p | 18350492 |
11/12/2019 | 220.20p | 221.00p | 218.20p | 219.00p | 8052981 |
10/12/2019 | 221.00p | 222.20p | 218.80p | 220.00p | 10447181 |
09/12/2019 | 222.80p | 223.20p | 217.40p | 221.40p | 9941184 |
06/12/2019 | 223.40p | 224.60p | 220.60p | 222.60p | 22380814 |
05/12/2019 | 222.40p | 223.00p | 215.00p | 221.60p | 29620654 |
04/12/2019 | 231.00p | 234.00p | 223.40p | 224.80p | 21920590 |
03/12/2019 | 235.20p | 235.20p | 229.20p | 231.00p | 8553104 |
02/12/2019 | 236.80p | 237.60p | 233.80p | 234.80p | 7338343 |
29/11/2019 | 238.00p | 239.80p | 236.00p | 236.00p | 8853775 |
28/11/2019 | 239.20p | 239.87p | 236.80p | 238.60p | 6708671 |
27/11/2019 | 238.00p | 240.20p | 236.60p | 238.20p | 11163247 |
26/11/2019 | 237.00p | 238.20p | 235.20p | 238.20p | 30287692 |
25/11/2019 | 233.20p | 238.30p | 231.60p | 237.80p | 10577942 |
22/11/2019 | 231.60p | 233.40p | 230.80p | 231.00p | 9613691 |
21/11/2019 | 232.00p | 232.40p | 226.00p | 230.80p | 13272111 |
20/11/2019 | 234.00p | 235.00p | 229.80p | 232.80p | 11557093 |
19/11/2019 | 234.00p | 236.60p | 232.86p | 233.40p | 12411497 |
18/11/2019 | 226.00p | 238.32p | 226.00p | 233.40p | 20867680 |
15/11/2019 | 230.00p | 232.20p | 226.00p | 226.00p | 14006961 |
14/11/2019 | 226.00p | 229.40p | 224.80p | 228.00p | 12128276 |
13/11/2019 | 227.00p | 230.20p | 223.80p | 226.80p | 14333773 |
12/11/2019 | 220.20p | 230.80p | 219.80p | 228.80p | 14619238 |
11/11/2019 | 218.60p | 221.40p | 217.60p | 220.60p | 10310996 |
08/11/2019 | 218.00p | 218.75p | 214.20p | 218.00p | 10714703 |
07/11/2019 | 216.80p | 221.40p | 216.00p | 218.00p | 17127422 |
06/11/2019 | 212.40p | 217.00p | 212.40p | 215.60p | 16073669 |
05/11/2019 | 219.20p | 220.39p | 214.20p | 214.20p | 14867429 |
04/11/2019 | 217.20p | 221.60p | 216.80p | 219.80p | 18083234 |
01/11/2019 | 214.00p | 217.80p | 214.00p | 217.00p | 14712014 |
31/10/2019 | 212.00p | 214.60p | 211.40p | 213.80p | 14670571 |
30/10/2019 | 215.00p | 216.20p | 210.20p | 213.00p | 17745104 |
29/10/2019 | 219.20p | 220.40p | 214.80p | 216.00p | 19061312 |
28/10/2019 | 226.00p | 227.20p | 218.80p | 220.00p | 16990990 |
25/10/2019 | 226.00p | 228.80p | 223.68p | 225.20p | 20160512 |
24/10/2019 | 212.40p | 227.00p | 212.40p | 227.00p | 42340404 |
23/10/2019 | 213.00p | 215.70p | 209.70p | 214.00p | 59772672 |
22/10/2019 | 219.05p | 220.60p | 201.20p | 202.65p | 44247264 |
21/10/2019 | 220.00p | 228.20p | 213.00p | 218.00p | 59385216 |
*Close Price adjusted for both dividends and splits