Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2020 | 126.81p | 129.93p | 122.98p | 129.50p | 26626302 |
23/03/2020 | 112.81p | 128.42p | 110.33p | 121.80p | 28306734 |
20/03/2020 | 140.32p | 140.32p | 119.97p | 122.55p | 55741116 |
19/03/2020 | 138.98p | 143.12p | 123.90p | 131.65p | 29017456 |
18/03/2020 | 139.46p | 142.37p | 134.83p | 137.58p | 23138396 |
17/03/2020 | 142.91p | 145.22p | 128.57p | 141.88p | 30839080 |
16/03/2020 | 135.21p | 141.45p | 124.55p | 136.18p | 31251948 |
13/03/2020 | 141.88p | 151.42p | 137.09p | 140.75p | 31679744 |
12/03/2020 | 144.31p | 147.70p | 133.81p | 135.37p | 34793932 |
11/03/2020 | 154.92p | 156.75p | 149.48p | 152.49p | 28633946 |
10/03/2020 | 155.02p | 161.05p | 150.88p | 152.71p | 21073226 |
09/03/2020 | 158.63p | 161.16p | 151.74p | 151.74p | 30135546 |
06/03/2020 | 168.05p | 172.47p | 165.07p | 169.35p | 27950314 |
05/03/2020 | 182.70p | 183.62p | 173.01p | 173.17p | 18334992 |
04/03/2020 | 184.15p | 185.55p | 179.82p | 181.19p | 33362226 |
03/03/2020 | 189.27p | 191.91p | 182.70p | 183.56p | 23985030 |
02/03/2020 | 195.89p | 196.43p | 181.78p | 185.77p | 27692614 |
28/02/2020 | 192.77p | 194.38p | 186.68p | 192.39p | 37334756 |
27/02/2020 | 204.83p | 205.64p | 196.16p | 197.51p | 25888940 |
26/02/2020 | 209.25p | 210.43p | 205.58p | 207.90p | 22688314 |
25/02/2020 | 216.89p | 217.75p | 208.44p | 210.11p | 17185628 |
24/02/2020 | 215.33p | 215.38p | 210.08p | 212.96p | 25227436 |
21/02/2020 | 222.17p | 223.03p | 219.58p | 219.80p | 12750159 |
20/02/2020 | 220.34p | 226.80p | 220.34p | 223.68p | 14388677 |
19/02/2020 | 223.89p | 225.29p | 221.38p | 221.85p | 19792066 |
18/02/2020 | 223.14p | 226.91p | 222.66p | 222.82p | 24516682 |
17/02/2020 | 227.23p | 231.97p | 220.02p | 225.08p | 25725738 |
14/02/2020 | 243.92p | 246.29p | 224.11p | 229.49p | 51314364 |
13/02/2020 | 245.43p | 248.77p | 240.15p | 246.29p | 18908526 |
12/02/2020 | 240.69p | 247.80p | 239.56p | 245.54p | 14683160 |
11/02/2020 | 243.38p | 245.22p | 238.54p | 239.62p | 19990378 |
10/02/2020 | 237.68p | 240.01p | 237.68p | 238.54p | 7566403 |
07/02/2020 | 241.23p | 242.24p | 237.25p | 240.05p | 11029398 |
06/02/2020 | 241.45p | 246.08p | 240.37p | 241.98p | 12284765 |
05/02/2020 | 239.08p | 242.09p | 237.25p | 238.65p | 11657652 |
04/02/2020 | 235.74p | 239.72p | 235.20p | 239.08p | 13030164 |
03/02/2020 | 232.18p | 235.42p | 232.08p | 233.80p | 7673582 |
31/01/2020 | 240.48p | 241.77p | 233.91p | 235.09p | 10241353 |
30/01/2020 | 235.42p | 241.55p | 235.31p | 238.54p | 13763344 |
29/01/2020 | 235.63p | 240.26p | 235.09p | 237.89p | 11115435 |
28/01/2020 | 236.71p | 236.82p | 232.62p | 234.66p | 13572244 |
27/01/2020 | 237.03p | 239.72p | 234.02p | 234.88p | 12886321 |
24/01/2020 | 238.32p | 245.65p | 238.10p | 240.58p | 12141892 |
23/01/2020 | 240.26p | 242.63p | 235.95p | 235.95p | 13755709 |
22/01/2020 | 242.31p | 243.38p | 237.35p | 239.83p | 14184009 |
21/01/2020 | 239.83p | 242.85p | 237.14p | 241.98p | 8418058 |
20/01/2020 | 241.45p | 241.77p | 239.51p | 239.83p | 4764776 |
17/01/2020 | 240.37p | 243.82p | 239.50p | 241.98p | 8826948 |
16/01/2020 | 241.23p | 244.46p | 238.00p | 239.08p | 12262626 |
15/01/2020 | 244.46p | 245.11p | 239.72p | 242.20p | 19487528 |
14/01/2020 | 249.85p | 250.28p | 246.29p | 248.45p | 13348022 |
13/01/2020 | 252.54p | 253.62p | 246.51p | 249.85p | 11471279 |
10/01/2020 | 257.06p | 258.80p | 251.14p | 253.40p | 12118119 |
09/01/2020 | 259.75p | 261.11p | 256.52p | 257.06p | 8486159 |
08/01/2020 | 258.25p | 259.65p | 254.69p | 258.78p | 10063552 |
07/01/2020 | 258.68p | 260.94p | 258.18p | 259.11p | 6720920 |
06/01/2020 | 254.15p | 259.43p | 251.68p | 258.46p | 11588018 |
03/01/2020 | 261.91p | 261.97p | 255.98p | 256.63p | 10298707 |
02/01/2020 | 262.02p | 264.49p | 261.26p | 263.09p | 8829752 |
31/12/2019 | 261.37p | 261.80p | 257.92p | 258.78p | 3241780 |
30/12/2019 | 260.94p | 263.99p | 260.51p | 260.51p | 4938462 |
27/12/2019 | 264.92p | 266.86p | 261.26p | 261.26p | 7792121 |
24/12/2019 | 261.48p | 262.45p | 260.24p | 261.37p | 1944501 |
23/12/2019 | 258.89p | 261.05p | 258.03p | 260.29p | 6407150 |
20/12/2019 | 266.32p | 266.71p | 260.51p | 261.80p | 23764336 |
19/12/2019 | 267.08p | 270.26p | 266.11p | 266.43p | 12232473 |
18/12/2019 | 270.63p | 273.32p | 266.32p | 267.83p | 16363735 |
17/12/2019 | 276.02p | 276.66p | 265.55p | 272.78p | 29217352 |
16/12/2019 | 275.69p | 283.98p | 273.55p | 281.08p | 26397054 |
13/12/2019 | 274.62p | 285.38p | 270.63p | 271.17p | 82481256 |
12/12/2019 | 246.94p | 251.89p | 245.97p | 250.17p | 14021029 |
11/12/2019 | 245.54p | 247.37p | 244.35p | 245.43p | 13160064 |
10/12/2019 | 248.34p | 248.34p | 242.09p | 246.94p | 12101088 |
09/12/2019 | 246.51p | 250.82p | 245.22p | 247.69p | 10233155 |
06/12/2019 | 243.92p | 246.62p | 240.91p | 245.54p | 15862214 |
05/12/2019 | 238.22p | 245.54p | 238.22p | 242.42p | 14224782 |
04/12/2019 | 234.55p | 239.62p | 234.02p | 239.62p | 13707892 |
03/12/2019 | 237.89p | 240.58p | 232.29p | 234.77p | 11987918 |
02/12/2019 | 243.49p | 244.89p | 238.11p | 239.08p | 12648029 |
29/11/2019 | 249.85p | 250.17p | 243.06p | 243.60p | 10650771 |
28/11/2019 | 249.85p | 251.89p | 248.23p | 249.95p | 6711197 |
27/11/2019 | 248.77p | 249.74p | 246.83p | 248.98p | 9922606 |
26/11/2019 | 248.34p | 248.98p | 245.32p | 248.55p | 20411114 |
25/11/2019 | 242.09p | 248.23p | 241.45p | 247.15p | 11072377 |
22/11/2019 | 239.08p | 242.20p | 237.68p | 242.20p | 7104560 |
21/11/2019 | 238.11p | 239.94p | 236.17p | 237.78p | 7698849 |
20/11/2019 | 238.11p | 240.05p | 236.49p | 239.72p | 17798364 |
19/11/2019 | 243.28p | 244.35p | 238.43p | 239.83p | 12361991 |
18/11/2019 | 243.71p | 248.00p | 240.15p | 242.20p | 8572136 |
15/11/2019 | 241.12p | 244.78p | 236.49p | 241.98p | 12734186 |
14/11/2019 | 238.22p | 242.88p | 236.17p | 238.32p | 12595380 |
13/11/2019 | 236.92p | 239.51p | 234.55p | 239.40p | 12256482 |
12/11/2019 | 238.65p | 240.48p | 234.55p | 239.40p | 10153614 |
11/11/2019 | 228.31p | 240.58p | 226.15p | 238.65p | 21296394 |
08/11/2019 | 231.97p | 232.51p | 227.93p | 229.38p | 10307126 |
07/11/2019 | 233.05p | 234.88p | 231.65p | 232.29p | 11462845 |
06/11/2019 | 235.20p | 235.74p | 228.52p | 232.72p | 12192434 |
05/11/2019 | 235.31p | 235.63p | 231.31p | 233.15p | 11850711 |
04/11/2019 | 233.58p | 235.36p | 232.18p | 233.37p | 10697484 |
01/11/2019 | 229.38p | 232.18p | 228.09p | 231.22p | 14830236 |
31/10/2019 | 230.03p | 232.47p | 226.48p | 229.06p | 19571638 |
30/10/2019 | 236.28p | 238.09p | 227.98p | 230.14p | 16218863 |
29/10/2019 | 240.15p | 240.48p | 234.82p | 236.06p | 20550972 |
28/10/2019 | 244.46p | 245.97p | 238.75p | 240.80p | 12374004 |
25/10/2019 | 241.34p | 247.55p | 239.62p | 243.17p | 18214262 |
24/10/2019 | 243.38p | 248.45p | 242.31p | 243.28p | 28778462 |
23/10/2019 | 252.65p | 259.73p | 251.03p | 251.68p | 22905774 |
22/10/2019 | 260.62p | 262.98p | 254.80p | 259.22p | 19165496 |
21/10/2019 | 258.46p | 266.75p | 257.76p | 261.26p | 28432340 |
18/10/2019 | 251.35p | 258.03p | 249.31p | 256.63p | 34743420 |
17/10/2019 | 244.35p | 256.31p | 242.31p | 250.06p | 37564984 |
16/10/2019 | 244.46p | 250.49p | 237.25p | 247.37p | 31586524 |
15/10/2019 | 236.71p | 250.06p | 232.94p | 243.49p | 36438520 |
14/10/2019 | 231.54p | 232.99p | 226.48p | 231.75p | 20884028 |
11/10/2019 | 214.31p | 245.54p | 213.39p | 235.09p | 51338752 |
10/10/2019 | 204.72p | 212.10p | 204.40p | 210.92p | 18553824 |
09/10/2019 | 204.99p | 206.34p | 203.65p | 204.72p | 8844277 |
08/10/2019 | 211.99p | 211.99p | 203.22p | 203.86p | 12591106 |
07/10/2019 | 210.05p | 210.70p | 206.39p | 210.05p | 7397611 |
04/10/2019 | 208.92p | 210.77p | 206.45p | 210.11p | 8671508 |
03/10/2019 | 210.00p | 210.54p | 205.21p | 208.38p | 10949831 |
02/10/2019 | 217.00p | 217.00p | 209.19p | 209.73p | 20184308 |
01/10/2019 | 223.46p | 224.75p | 216.14p | 217.00p | 12212581 |
30/09/2019 | 225.72p | 227.12p | 223.57p | 223.57p | 9353816 |
27/09/2019 | 220.02p | 225.51p | 218.94p | 225.08p | 13036089 |
26/09/2019 | 220.02p | 221.09p | 217.31p | 220.66p | 11058223 |
25/09/2019 | 218.94p | 220.88p | 216.03p | 219.15p | 10172490 |
24/09/2019 | 225.51p | 228.74p | 220.72p | 220.77p | 15168777 |
23/09/2019 | 229.38p | 229.98p | 220.98p | 224.97p | 11205896 |
20/09/2019 | 226.15p | 234.12p | 226.15p | 229.92p | 30917636 |
19/09/2019 | 222.71p | 226.48p | 220.45p | 224.00p | 12396736 |
18/09/2019 | 220.34p | 220.66p | 218.40p | 220.23p | 6075759 |
17/09/2019 | 220.77p | 223.03p | 217.75p | 219.91p | 10313582 |
16/09/2019 | 223.35p | 224.54p | 221.31p | 223.25p | 13959845 |
13/09/2019 | 214.15p | 226.26p | 213.77p | 224.86p | 20941220 |
12/09/2019 | 214.95p | 216.25p | 209.62p | 213.12p | 13678234 |
11/09/2019 | 213.66p | 218.62p | 213.37p | 215.17p | 11260060 |
10/09/2019 | 207.25p | 218.02p | 206.41p | 212.96p | 21460664 |
09/09/2019 | 203.65p | 207.79p | 202.27p | 207.63p | 15249171 |
06/09/2019 | 204.35p | 204.99p | 201.01p | 202.57p | 10290449 |
05/09/2019 | 198.91p | 206.77p | 198.53p | 205.10p | 12897954 |
04/09/2019 | 195.57p | 202.19p | 195.57p | 198.21p | 14711737 |
03/09/2019 | 200.09p | 200.84p | 195.41p | 198.10p | 9193447 |
02/09/2019 | 198.85p | 202.78p | 198.26p | 200.58p | 8689410 |
30/08/2019 | 198.15p | 201.17p | 196.59p | 199.72p | 13504635 |
29/08/2019 | 195.46p | 199.61p | 194.65p | 197.56p | 8447941 |
28/08/2019 | 198.96p | 198.96p | 194.44p | 196.65p | 11728807 |
27/08/2019 | 196.86p | 199.98p | 195.57p | 198.32p | 13442557 |
23/08/2019 | 199.02p | 201.65p | 197.02p | 197.02p | 12692025 |
22/08/2019 | 195.03p | 198.48p | 194.17p | 197.62p | 11881833 |
21/08/2019 | 198.96p | 199.18p | 195.89p | 195.89p | 10036247 |
20/08/2019 | 199.18p | 200.20p | 197.40p | 198.69p | 13637148 |
19/08/2019 | 197.45p | 200.58p | 196.54p | 198.85p | 13691909 |
16/08/2019 | 191.42p | 196.43p | 191.42p | 196.16p | 20457692 |
15/08/2019 | 200.31p | 200.31p | 190.13p | 191.32p | 25041444 |
14/08/2019 | 217.43p | 219.05p | 213.18p | 213.72p | 21629516 |
13/08/2019 | 215.22p | 219.37p | 214.31p | 218.40p | 14749683 |
12/08/2019 | 221.74p | 222.38p | 215.60p | 216.46p | 12245935 |
09/08/2019 | 220.66p | 223.89p | 219.48p | 220.34p | 15298347 |
08/08/2019 | 222.17p | 223.46p | 219.15p | 223.46p | 14256808 |
07/08/2019 | 217.43p | 220.55p | 215.17p | 220.12p | 16746377 |
06/08/2019 | 213.02p | 217.32p | 212.04p | 216.25p | 16517321 |
05/08/2019 | 216.46p | 219.26p | 212.37p | 212.64p | 17828446 |
02/08/2019 | 224.11p | 227.48p | 216.68p | 218.51p | 32875696 |
01/08/2019 | 233.80p | 238.54p | 232.08p | 233.80p | 12025047 |
31/07/2019 | 235.95p | 236.82p | 227.77p | 233.69p | 19272386 |
30/07/2019 | 247.05p | 247.37p | 236.82p | 237.25p | 22630374 |
29/07/2019 | 245.22p | 248.93p | 244.57p | 247.15p | 9946189 |
26/07/2019 | 245.97p | 247.37p | 244.57p | 245.43p | 6116672 |
25/07/2019 | 247.15p | 248.12p | 243.38p | 245.65p | 10274216 |
24/07/2019 | 246.94p | 247.48p | 244.35p | 245.75p | 8314258 |
23/07/2019 | 243.60p | 247.26p | 243.17p | 246.18p | 11511075 |
22/07/2019 | 245.75p | 248.88p | 243.17p | 246.08p | 9209021 |
19/07/2019 | 249.74p | 250.06p | 244.46p | 245.65p | 10701879 |
18/07/2019 | 244.57p | 249.74p | 244.57p | 248.45p | 8326248 |
17/07/2019 | 247.37p | 248.34p | 245.38p | 246.62p | 9421980 |
16/07/2019 | 246.29p | 248.23p | 245.97p | 247.58p | 8252491 |
15/07/2019 | 247.37p | 248.23p | 243.17p | 246.94p | 7457657 |
12/07/2019 | 247.37p | 250.06p | 247.03p | 247.69p | 8024920 |
11/07/2019 | 245.75p | 248.23p | 244.78p | 247.37p | 10284233 |
10/07/2019 | 246.29p | 247.91p | 244.68p | 245.54p | 9618970 |
09/07/2019 | 242.52p | 247.26p | 241.88p | 245.75p | 11033172 |
08/07/2019 | 241.98p | 244.68p | 241.02p | 243.17p | 8149596 |
05/07/2019 | 242.31p | 246.08p | 241.66p | 243.49p | 8337878 |
04/07/2019 | 241.02p | 242.42p | 238.43p | 241.77p | 9313717 |
03/07/2019 | 240.26p | 242.31p | 239.29p | 240.80p | 8646488 |
02/07/2019 | 239.72p | 241.12p | 238.00p | 239.62p | 8025837 |
01/07/2019 | 238.43p | 241.98p | 238.43p | 239.08p | 8444376 |
28/06/2019 | 235.95p | 237.03p | 233.26p | 236.71p | 8433526 |
27/06/2019 | 235.95p | 238.75p | 234.66p | 235.09p | 10149956 |
26/06/2019 | 231.75p | 234.88p | 231.75p | 234.88p | 8006564 |
25/06/2019 | 231.32p | 233.91p | 229.60p | 232.72p | 8709954 |
24/06/2019 | 232.08p | 234.02p | 231.54p | 231.75p | 5870124 |
21/06/2019 | 234.66p | 237.35p | 231.75p | 232.29p | 20034356 |
20/06/2019 | 237.46p | 238.43p | 234.34p | 234.45p | 9909841 |
19/06/2019 | 231.65p | 240.19p | 231.22p | 239.62p | 14578600 |
18/06/2019 | 230.46p | 231.65p | 227.23p | 231.54p | 10818874 |
17/06/2019 | 229.06p | 234.34p | 228.85p | 230.68p | 10542000 |
14/06/2019 | 230.89p | 230.89p | 228.04p | 228.74p | 8368831 |
13/06/2019 | 228.74p | 232.08p | 227.88p | 231.22p | 9168533 |
*Close Price adjusted for both dividends and splits