Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2020 | 120.18p | 120.18p | 111.70p | 115.13p | 33619708 |
09/04/2020 | 113.97p | 121.69p | 111.43p | 120.18p | 31538798 |
08/04/2020 | 110.84p | 113.68p | 103.32p | 111.94p | 49239672 |
07/04/2020 | 104.67p | 122.17p | 103.03p | 115.20p | 60187620 |
06/04/2020 | 89.77p | 104.63p | 89.70p | 102.16p | 60760204 |
03/04/2020 | 96.09p | 99.59p | 85.45p | 86.34p | 46217152 |
02/04/2020 | 102.95p | 103.19p | 90.08p | 95.50p | 48450268 |
01/04/2020 | 112.83p | 113.79p | 103.09p | 104.67p | 39252276 |
31/03/2020 | 111.56p | 119.05p | 111.22p | 116.88p | 39866692 |
30/03/2020 | 120.11p | 121.82p | 105.39p | 110.26p | 39868000 |
27/03/2020 | 136.34p | 139.77p | 124.19p | 125.15p | 25813300 |
26/03/2020 | 133.80p | 139.70p | 130.40p | 139.05p | 33898540 |
25/03/2020 | 124.23p | 136.27p | 117.43p | 136.24p | 36631276 |
24/03/2020 | 120.56p | 121.82p | 110.57p | 120.14p | 52500396 |
23/03/2020 | 114.28p | 118.12p | 102.95p | 115.34p | 74823808 |
20/03/2020 | 130.20p | 131.81p | 118.19p | 123.33p | 40193628 |
19/03/2020 | 119.39p | 128.52p | 105.04p | 125.36p | 37462252 |
18/03/2020 | 127.69p | 129.79p | 107.27p | 118.87p | 45933052 |
17/03/2020 | 152.02p | 154.08p | 127.97p | 133.32p | 31108580 |
16/03/2020 | 154.43p | 155.97p | 119.18p | 147.56p | 29233230 |
13/03/2020 | 160.81p | 171.17p | 156.14p | 164.72p | 35354756 |
12/03/2020 | 155.11p | 170.01p | 154.84p | 154.84p | 53922800 |
11/03/2020 | 192.79p | 193.82p | 182.70p | 184.49p | 25427498 |
10/03/2020 | 194.78p | 201.10p | 188.88p | 191.28p | 25652694 |
09/03/2020 | 192.17p | 198.69p | 189.22p | 194.99p | 27524672 |
06/03/2020 | 196.29p | 205.01p | 194.23p | 201.85p | 23766600 |
05/03/2020 | 208.37p | 210.71p | 193.82p | 201.51p | 23247458 |
04/03/2020 | 218.60p | 219.56p | 207.34p | 208.44p | 19838736 |
03/03/2020 | 213.45p | 222.72p | 211.87p | 218.19p | 25890746 |
02/03/2020 | 221.62p | 223.40p | 206.31p | 211.32p | 37354788 |
28/02/2020 | 214.55p | 221.00p | 209.40p | 212.76p | 55890628 |
27/02/2020 | 206.59p | 211.94p | 201.17p | 206.11p | 24399026 |
26/02/2020 | 209.33p | 212.70p | 204.67p | 211.60p | 19827094 |
25/02/2020 | 215.99p | 216.47p | 209.13p | 209.13p | 12293291 |
24/02/2020 | 216.20p | 217.64p | 210.46p | 215.65p | 17563534 |
21/02/2020 | 228.76p | 228.76p | 221.00p | 221.55p | 13291979 |
20/02/2020 | 228.21p | 231.64p | 227.11p | 228.07p | 11310554 |
19/02/2020 | 232.53p | 232.81p | 224.43p | 227.25p | 11883238 |
18/02/2020 | 233.22p | 233.22p | 228.62p | 231.64p | 7154776 |
17/02/2020 | 231.98p | 234.59p | 230.18p | 234.38p | 5375998 |
14/02/2020 | 231.64p | 235.48p | 228.00p | 232.39p | 14847505 |
13/02/2020 | 236.85p | 243.99p | 212.76p | 229.03p | 14123603 |
12/02/2020 | 238.57p | 241.18p | 237.75p | 239.87p | 7119424 |
11/02/2020 | 238.02p | 239.19p | 235.79p | 239.19p | 8409345 |
10/02/2020 | 234.73p | 237.82p | 233.49p | 237.47p | 13382759 |
07/02/2020 | 238.30p | 238.85p | 235.40p | 235.76p | 8082269 |
06/02/2020 | 236.65p | 241.80p | 236.09p | 238.02p | 12360083 |
05/02/2020 | 233.70p | 236.37p | 232.58p | 235.62p | 8933315 |
04/02/2020 | 232.39p | 235.21p | 232.05p | 235.21p | 8459681 |
03/02/2020 | 230.88p | 233.56p | 230.33p | 231.71p | 13093082 |
31/01/2020 | 232.46p | 233.90p | 228.89p | 229.92p | 13092721 |
30/01/2020 | 229.10p | 231.91p | 227.45p | 231.30p | 13934244 |
29/01/2020 | 223.75p | 231.09p | 222.30p | 231.09p | 14031001 |
28/01/2020 | 219.15p | 228.21p | 217.77p | 223.40p | 17967804 |
27/01/2020 | 221.00p | 223.20p | 212.68p | 218.46p | 15686932 |
24/01/2020 | 227.04p | 227.33p | 224.09p | 225.80p | 9557006 |
23/01/2020 | 223.33p | 228.34p | 222.92p | 223.88p | 12849161 |
22/01/2020 | 227.45p | 228.21p | 222.72p | 222.72p | 11356995 |
21/01/2020 | 226.08p | 229.65p | 223.81p | 227.86p | 8329783 |
20/01/2020 | 232.53p | 232.75p | 227.59p | 228.00p | 6166658 |
17/01/2020 | 234.32p | 234.95p | 231.64p | 231.91p | 8441373 |
16/01/2020 | 233.35p | 234.11p | 228.89p | 232.46p | 8963242 |
15/01/2020 | 231.98p | 233.42p | 231.16p | 232.26p | 8479739 |
14/01/2020 | 231.91p | 235.00p | 231.02p | 231.16p | 8981632 |
13/01/2020 | 234.18p | 235.62p | 230.27p | 231.84p | 7472014 |
10/01/2020 | 237.47p | 238.98p | 234.25p | 234.25p | 8742922 |
09/01/2020 | 230.27p | 235.21p | 230.13p | 235.21p | 9796679 |
08/01/2020 | 227.31p | 229.58p | 225.53p | 228.41p | 11108347 |
07/01/2020 | 234.04p | 234.26p | 227.66p | 229.31p | 8866735 |
06/01/2020 | 231.30p | 233.77p | 228.93p | 232.32p | 9311759 |
03/01/2020 | 232.67p | 233.63p | 229.03p | 232.60p | 9266440 |
02/01/2020 | 236.37p | 238.85p | 232.87p | 233.77p | 9493125 |
31/12/2019 | 235.76p | 238.23p | 234.11p | 234.45p | 4639424 |
30/12/2019 | 240.22p | 241.52p | 236.03p | 236.03p | 5966403 |
27/12/2019 | 240.36p | 243.44p | 240.36p | 240.70p | 5224502 |
24/12/2019 | 241.25p | 241.52p | 239.53p | 239.53p | 2314486 |
23/12/2019 | 239.19p | 241.73p | 238.43p | 241.73p | 7216524 |
20/12/2019 | 238.09p | 239.81p | 237.54p | 238.78p | 16787456 |
19/12/2019 | 240.70p | 241.47p | 237.13p | 238.78p | 10894272 |
18/12/2019 | 236.79p | 240.77p | 235.95p | 239.67p | 10481830 |
17/12/2019 | 241.25p | 242.84p | 234.80p | 236.79p | 11688404 |
16/12/2019 | 237.61p | 243.79p | 235.48p | 241.93p | 12481997 |
13/12/2019 | 241.93p | 243.24p | 235.28p | 235.55p | 15125392 |
12/12/2019 | 240.56p | 245.64p | 239.19p | 241.73p | 12625146 |
11/12/2019 | 240.22p | 243.65p | 238.09p | 241.38p | 12170436 |
10/12/2019 | 245.37p | 246.60p | 236.31p | 240.56p | 17100108 |
09/12/2019 | 245.30p | 249.14p | 244.27p | 248.80p | 6985387 |
06/12/2019 | 240.56p | 246.53p | 239.74p | 246.26p | 5349032 |
05/12/2019 | 240.22p | 242.55p | 239.26p | 241.25p | 8143184 |
04/12/2019 | 237.40p | 242.07p | 236.31p | 240.84p | 11492471 |
03/12/2019 | 238.85p | 239.32p | 233.29p | 237.54p | 13499807 |
02/12/2019 | 243.31p | 247.90p | 239.05p | 239.05p | 11589272 |
29/11/2019 | 245.37p | 247.29p | 243.37p | 244.20p | 6853662 |
28/11/2019 | 245.16p | 247.01p | 241.93p | 246.60p | 3995480 |
27/11/2019 | 248.80p | 251.27p | 245.02p | 245.64p | 11400825 |
26/11/2019 | 255.32p | 256.07p | 253.05p | 254.29p | 8857740 |
25/11/2019 | 251.61p | 254.63p | 249.69p | 254.63p | 8295544 |
22/11/2019 | 245.43p | 253.53p | 244.95p | 251.61p | 6949871 |
21/11/2019 | 245.02p | 246.46p | 241.73p | 245.37p | 7023162 |
20/11/2019 | 247.42p | 249.21p | 244.06p | 247.08p | 10256051 |
19/11/2019 | 249.90p | 254.56p | 249.69p | 250.24p | 10981751 |
18/11/2019 | 250.51p | 252.23p | 247.08p | 250.03p | 6581512 |
15/11/2019 | 251.27p | 253.12p | 247.70p | 251.61p | 8803790 |
14/11/2019 | 251.95p | 254.01p | 249.90p | 250.38p | 7987030 |
13/11/2019 | 256.28p | 256.28p | 251.17p | 252.57p | 8881874 |
12/11/2019 | 255.32p | 256.83p | 252.78p | 255.32p | 10268564 |
11/11/2019 | 263.35p | 264.31p | 253.81p | 253.81p | 13111918 |
08/11/2019 | 266.16p | 268.49p | 263.69p | 266.57p | 8563281 |
07/11/2019 | 257.38p | 271.79p | 256.14p | 267.53p | 29528082 |
06/11/2019 | 262.11p | 267.19p | 261.56p | 266.44p | 16461608 |
05/11/2019 | 253.94p | 263.90p | 251.27p | 263.90p | 18347482 |
04/11/2019 | 250.03p | 255.67p | 249.41p | 252.64p | 8971078 |
01/11/2019 | 242.69p | 248.66p | 236.03p | 248.66p | 15154351 |
31/10/2019 | 246.39p | 248.25p | 242.76p | 243.31p | 20159048 |
30/10/2019 | 244.88p | 247.01p | 241.86p | 244.47p | 8568590 |
29/10/2019 | 247.97p | 249.00p | 244.27p | 245.50p | 8570569 |
28/10/2019 | 244.34p | 250.38p | 243.10p | 247.56p | 7723124 |
25/10/2019 | 241.18p | 244.75p | 240.63p | 244.61p | 9238448 |
24/10/2019 | 243.65p | 244.27p | 238.30p | 240.90p | 16309618 |
23/10/2019 | 248.39p | 250.25p | 243.92p | 249.35p | 12722966 |
22/10/2019 | 243.65p | 250.57p | 242.10p | 248.73p | 8642994 |
21/10/2019 | 245.23p | 245.98p | 240.56p | 242.41p | 15306239 |
18/10/2019 | 245.50p | 249.00p | 241.18p | 244.20p | 14018698 |
17/10/2019 | 255.18p | 256.69p | 250.38p | 250.38p | 7972964 |
16/10/2019 | 255.66p | 256.47p | 253.26p | 254.56p | 5592295 |
15/10/2019 | 260.46p | 261.63p | 252.64p | 256.07p | 10083754 |
14/10/2019 | 255.39p | 259.50p | 252.92p | 258.20p | 9286381 |
11/10/2019 | 250.24p | 255.18p | 246.60p | 255.04p | 16209437 |
10/10/2019 | 252.09p | 253.46p | 247.97p | 251.89p | 5526650 |
09/10/2019 | 249.28p | 254.36p | 248.25p | 251.06p | 6740924 |
08/10/2019 | 251.89p | 252.57p | 247.15p | 249.28p | 11562556 |
07/10/2019 | 248.87p | 252.16p | 247.63p | 251.20p | 7577082 |
04/10/2019 | 250.38p | 251.54p | 247.15p | 250.51p | 6862360 |
03/10/2019 | 253.26p | 254.49p | 244.95p | 247.77p | 9482486 |
02/10/2019 | 264.10p | 264.45p | 253.94p | 253.94p | 13125644 |
01/10/2019 | 271.93p | 272.27p | 265.34p | 266.09p | 7862182 |
30/09/2019 | 272.13p | 274.35p | 271.45p | 271.93p | 8652928 |
27/09/2019 | 271.45p | 275.63p | 271.45p | 271.79p | 7452318 |
26/09/2019 | 268.49p | 273.51p | 267.53p | 269.59p | 7067819 |
25/09/2019 | 264.10p | 267.95p | 262.80p | 267.95p | 5907866 |
24/09/2019 | 267.60p | 268.22p | 263.55p | 266.09p | 8809038 |
23/09/2019 | 270.90p | 271.10p | 265.47p | 265.96p | 6557078 |
20/09/2019 | 270.76p | 274.26p | 263.90p | 272.06p | 25692196 |
19/09/2019 | 275.02p | 278.03p | 273.30p | 277.90p | 5679879 |
18/09/2019 | 277.28p | 278.17p | 272.96p | 275.56p | 6504678 |
17/09/2019 | 276.46p | 278.65p | 274.74p | 277.97p | 7863816 |
16/09/2019 | 282.56p | 282.98p | 276.11p | 276.46p | 11147643 |
13/09/2019 | 283.39p | 287.92p | 283.14p | 285.45p | 10135652 |
12/09/2019 | 288.26p | 288.27p | 280.23p | 284.56p | 14520196 |
11/09/2019 | 280.51p | 294.64p | 279.41p | 285.52p | 22682400 |
10/09/2019 | 267.33p | 279.48p | 266.85p | 279.48p | 19605198 |
09/09/2019 | 272.82p | 273.37p | 267.88p | 269.87p | 5507217 |
06/09/2019 | 265.96p | 271.31p | 264.93p | 270.07p | 8788045 |
05/09/2019 | 265.54p | 267.53p | 263.97p | 266.37p | 8052596 |
04/09/2019 | 263.21p | 264.99p | 262.04p | 263.90p | 8514413 |
03/09/2019 | 262.87p | 265.41p | 257.79p | 262.52p | 7042776 |
02/09/2019 | 264.03p | 267.95p | 264.03p | 265.54p | 6568212 |
30/08/2019 | 260.05p | 265.61p | 259.78p | 264.65p | 12299329 |
29/08/2019 | 254.22p | 259.64p | 250.58p | 258.82p | 7708082 |
28/08/2019 | 256.90p | 256.98p | 250.99p | 255.66p | 10708692 |
27/08/2019 | 258.75p | 259.98p | 254.42p | 256.90p | 9511827 |
23/08/2019 | 261.84p | 262.73p | 257.24p | 257.38p | 9642189 |
22/08/2019 | 268.15p | 268.15p | 260.12p | 261.29p | 10940261 |
21/08/2019 | 263.97p | 271.65p | 263.90p | 269.11p | 8269317 |
20/08/2019 | 262.46p | 265.97p | 261.29p | 263.90p | 12441845 |
19/08/2019 | 261.49p | 263.00p | 259.50p | 261.77p | 8760210 |
16/08/2019 | 260.81p | 261.43p | 254.70p | 258.75p | 9028178 |
15/08/2019 | 261.49p | 263.42p | 256.07p | 258.61p | 12206368 |
14/08/2019 | 258.13p | 263.48p | 256.48p | 258.06p | 15058567 |
13/08/2019 | 253.94p | 259.12p | 249.45p | 258.27p | 16430812 |
12/08/2019 | 264.93p | 266.41p | 256.07p | 258.13p | 12604925 |
09/08/2019 | 265.54p | 271.38p | 263.69p | 267.47p | 14609557 |
08/08/2019 | 255.32p | 265.47p | 254.70p | 265.47p | 22733004 |
07/08/2019 | 261.77p | 263.76p | 248.25p | 250.51p | 25291330 |
06/08/2019 | 275.91p | 279.34p | 260.46p | 260.46p | 21496188 |
05/08/2019 | 280.44p | 281.26p | 274.53p | 279.68p | 12984602 |
02/08/2019 | 289.70p | 290.25p | 283.46p | 284.28p | 7882976 |
01/08/2019 | 294.92p | 296.15p | 290.46p | 294.16p | 5479773 |
31/07/2019 | 302.95p | 303.77p | 294.84p | 295.81p | 8595017 |
30/07/2019 | 306.45p | 308.71p | 304.53p | 305.83p | 7016838 |
29/07/2019 | 296.77p | 304.53p | 296.77p | 304.39p | 7082535 |
26/07/2019 | 298.35p | 298.56p | 296.02p | 298.01p | 8131143 |
25/07/2019 | 301.99p | 302.74p | 296.36p | 297.87p | 6997652 |
24/07/2019 | 302.26p | 302.26p | 294.64p | 299.86p | 5400200 |
23/07/2019 | 297.73p | 302.26p | 297.73p | 301.03p | 4861112 |
22/07/2019 | 295.33p | 299.86p | 294.51p | 297.46p | 4447550 |
19/07/2019 | 295.47p | 296.95p | 293.75p | 296.22p | 5923322 |
18/07/2019 | 295.88p | 296.98p | 293.55p | 293.75p | 7301768 |
17/07/2019 | 297.18p | 301.23p | 297.18p | 298.56p | 7555664 |
16/07/2019 | 292.24p | 298.76p | 291.76p | 297.12p | 13595075 |
15/07/2019 | 290.53p | 293.13p | 290.05p | 292.52p | 6172835 |
12/07/2019 | 289.50p | 293.07p | 288.81p | 290.59p | 6003350 |
11/07/2019 | 290.73p | 291.28p | 287.30p | 289.50p | 8363172 |
10/07/2019 | 293.75p | 295.54p | 290.18p | 290.18p | 7727912 |
09/07/2019 | 292.17p | 294.23p | 291.21p | 293.41p | 7239434 |
08/07/2019 | 297.18p | 297.46p | 292.17p | 292.79p | 8666734 |
05/07/2019 | 298.28p | 299.86p | 294.78p | 296.43p | 8870914 |
04/07/2019 | 299.45p | 300.48p | 298.01p | 299.45p | 5976476 |
03/07/2019 | 294.64p | 302.13p | 294.64p | 299.79p | 7803796 |
02/07/2019 | 295.26p | 297.94p | 291.97p | 294.37p | 10566631 |
*Close Price adjusted for both dividends and splits