Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 135.10p | 146.45p | 128.40p | 136.35p | 25523474 |
16/04/2020 | 126.85p | 129.65p | 122.31p | 127.95p | 20510256 |
15/04/2020 | 127.05p | 129.39p | 119.75p | 125.25p | 25171708 |
14/04/2020 | 144.00p | 146.40p | 127.20p | 127.20p | 27436816 |
09/04/2020 | 133.95p | 143.70p | 133.95p | 141.90p | 28504451 |
08/04/2020 | 123.80p | 132.10p | 121.39p | 132.10p | 20652052 |
07/04/2020 | 121.25p | 133.08p | 120.55p | 127.20p | 29653940 |
06/04/2020 | 106.15p | 117.30p | 104.31p | 117.00p | 15958004 |
03/04/2020 | 107.65p | 108.65p | 101.50p | 101.50p | 16307042 |
02/04/2020 | 108.15p | 112.45p | 107.65p | 109.30p | 13337364 |
01/04/2020 | 114.40p | 115.40p | 108.30p | 110.00p | 33548980 |
31/03/2020 | 118.00p | 123.93p | 112.80p | 117.50p | 34540192 |
30/03/2020 | 119.15p | 121.39p | 112.25p | 117.30p | 13686737 |
27/03/2020 | 126.25p | 129.75p | 117.38p | 119.85p | 19552094 |
26/03/2020 | 121.05p | 131.70p | 113.70p | 131.70p | 21097648 |
25/03/2020 | 119.00p | 126.23p | 116.50p | 124.30p | 24376428 |
24/03/2020 | 117.00p | 120.00p | 108.05p | 116.30p | 27253996 |
23/03/2020 | 109.65p | 119.75p | 106.15p | 114.05p | 23473976 |
20/03/2020 | 115.50p | 120.50p | 110.41p | 116.85p | 30319084 |
19/03/2020 | 118.00p | 118.84p | 101.00p | 110.15p | 29716260 |
18/03/2020 | 115.90p | 120.26p | 104.68p | 116.60p | 40230944 |
17/03/2020 | 133.10p | 136.09p | 108.80p | 120.50p | 40962132 |
16/03/2020 | 137.20p | 142.80p | 113.00p | 130.40p | 44966644 |
13/03/2020 | 163.25p | 168.75p | 147.20p | 148.55p | 26849620 |
12/03/2020 | 169.65p | 169.93p | 156.05p | 156.65p | 34312624 |
11/03/2020 | 193.50p | 196.30p | 179.70p | 180.00p | 24743844 |
10/03/2020 | 187.45p | 194.14p | 185.58p | 185.90p | 16454703 |
09/03/2020 | 193.00p | 194.25p | 184.20p | 186.15p | 23929642 |
06/03/2020 | 200.10p | 202.03p | 195.00p | 199.55p | 20715000 |
05/03/2020 | 213.80p | 214.50p | 204.97p | 205.90p | 11206818 |
04/03/2020 | 208.20p | 213.70p | 205.50p | 211.10p | 13292828 |
03/03/2020 | 206.60p | 214.19p | 205.26p | 207.80p | 26236384 |
02/03/2020 | 205.80p | 208.40p | 196.75p | 202.90p | 33119300 |
28/02/2020 | 196.05p | 205.30p | 193.20p | 202.20p | 31207940 |
27/02/2020 | 208.00p | 209.80p | 201.03p | 205.30p | 22484784 |
26/02/2020 | 216.00p | 219.61p | 208.00p | 212.40p | 22232254 |
25/02/2020 | 224.60p | 228.10p | 217.27p | 219.00p | 19872780 |
24/02/2020 | 228.10p | 229.29p | 222.70p | 224.30p | 13449179 |
21/02/2020 | 230.00p | 234.20p | 228.90p | 232.40p | 9703073 |
20/02/2020 | 235.60p | 237.70p | 230.10p | 230.10p | 15322971 |
19/02/2020 | 234.00p | 237.30p | 233.30p | 236.20p | 10698793 |
18/02/2020 | 230.00p | 234.90p | 229.10p | 231.70p | 10447167 |
17/02/2020 | 233.60p | 234.30p | 230.90p | 231.90p | 5557853 |
14/02/2020 | 228.40p | 232.80p | 227.70p | 231.80p | 8776495 |
13/02/2020 | 226.80p | 230.00p | 222.20p | 228.20p | 16874182 |
12/02/2020 | 221.90p | 227.20p | 220.40p | 226.80p | 11365229 |
11/02/2020 | 217.80p | 222.22p | 217.80p | 220.70p | 5867291 |
10/02/2020 | 215.40p | 220.30p | 215.00p | 217.80p | 8647037 |
07/02/2020 | 217.60p | 217.60p | 214.50p | 217.60p | 10051646 |
06/02/2020 | 223.10p | 224.70p | 217.70p | 217.70p | 12797622 |
05/02/2020 | 224.00p | 228.00p | 221.59p | 222.50p | 11440162 |
04/02/2020 | 222.80p | 224.20p | 218.80p | 222.90p | 21246740 |
03/02/2020 | 215.70p | 219.40p | 215.30p | 219.10p | 8223368 |
31/01/2020 | 216.50p | 217.00p | 214.00p | 215.10p | 8045877 |
30/01/2020 | 214.00p | 218.60p | 212.90p | 215.00p | 22719492 |
29/01/2020 | 217.80p | 219.10p | 214.70p | 214.70p | 11505394 |
28/01/2020 | 217.30p | 219.66p | 215.60p | 218.10p | 6609800 |
27/01/2020 | 221.10p | 221.60p | 216.50p | 217.00p | 9138551 |
24/01/2020 | 220.50p | 224.80p | 220.39p | 223.00p | 10890964 |
23/01/2020 | 216.40p | 220.20p | 215.20p | 218.90p | 10447746 |
22/01/2020 | 215.80p | 219.50p | 215.14p | 216.40p | 11754566 |
21/01/2020 | 213.60p | 215.63p | 211.32p | 214.30p | 8354242 |
20/01/2020 | 210.90p | 215.04p | 210.90p | 214.40p | 6486987 |
17/01/2020 | 210.50p | 213.30p | 210.50p | 212.40p | 10447998 |
16/01/2020 | 210.10p | 211.40p | 208.04p | 210.10p | 8378404 |
15/01/2020 | 208.90p | 213.13p | 207.70p | 209.40p | 17851088 |
14/01/2020 | 202.60p | 210.20p | 201.30p | 209.90p | 20606924 |
13/01/2020 | 205.00p | 206.10p | 201.14p | 202.00p | 15050499 |
10/01/2020 | 197.95p | 198.95p | 195.50p | 197.65p | 9940184 |
09/01/2020 | 195.35p | 196.55p | 193.15p | 196.10p | 9041383 |
08/01/2020 | 193.80p | 195.20p | 191.57p | 193.35p | 8658985 |
07/01/2020 | 193.75p | 196.55p | 193.75p | 194.40p | 6888686 |
06/01/2020 | 194.40p | 194.91p | 191.20p | 193.40p | 7066933 |
03/01/2020 | 196.40p | 197.20p | 193.68p | 194.85p | 6712032 |
02/01/2020 | 194.70p | 197.70p | 194.05p | 197.00p | 6682427 |
31/12/2019 | 193.45p | 195.66p | 192.97p | 193.40p | 2921393 |
30/12/2019 | 194.20p | 195.60p | 193.40p | 194.00p | 4952351 |
27/12/2019 | 193.70p | 194.75p | 191.95p | 194.45p | 6133040 |
24/12/2019 | 192.75p | 195.56p | 191.75p | 192.60p | 1330468 |
23/12/2019 | 192.35p | 194.26p | 191.40p | 191.50p | 21811616 |
20/12/2019 | 193.00p | 193.00p | 190.69p | 192.60p | 15347105 |
19/12/2019 | 195.80p | 195.80p | 191.20p | 191.60p | 13270954 |
18/12/2019 | 195.80p | 195.80p | 191.15p | 193.50p | 13204219 |
17/12/2019 | 199.60p | 200.50p | 192.40p | 195.90p | 18404502 |
16/12/2019 | 199.15p | 202.10p | 197.05p | 201.20p | 24626660 |
13/12/2019 | 185.00p | 201.60p | 185.00p | 199.65p | 76148984 |
12/12/2019 | 175.45p | 176.15p | 172.70p | 174.10p | 12539919 |
11/12/2019 | 174.80p | 175.55p | 172.00p | 174.70p | 12243693 |
10/12/2019 | 177.80p | 178.25p | 174.30p | 176.15p | 10872716 |
09/12/2019 | 178.00p | 178.90p | 176.75p | 177.80p | 8099435 |
06/12/2019 | 174.50p | 177.35p | 173.70p | 177.35p | 8390252 |
05/12/2019 | 176.15p | 176.15p | 173.30p | 174.00p | 9422165 |
04/12/2019 | 172.15p | 175.45p | 171.60p | 175.00p | 18192700 |
03/12/2019 | 172.70p | 175.45p | 170.80p | 172.50p | 11107253 |
02/12/2019 | 174.85p | 176.12p | 172.35p | 172.55p | 11717455 |
29/11/2019 | 176.70p | 177.73p | 174.25p | 174.25p | 9480544 |
28/11/2019 | 177.70p | 180.10p | 176.52p | 177.85p | 6695290 |
27/11/2019 | 179.00p | 179.15p | 176.80p | 177.65p | 11095918 |
26/11/2019 | 177.45p | 178.36p | 175.10p | 177.80p | 21492580 |
25/11/2019 | 174.90p | 177.00p | 174.58p | 175.90p | 10869072 |
22/11/2019 | 171.05p | 174.55p | 170.00p | 174.55p | 11450140 |
21/11/2019 | 171.05p | 172.05p | 168.95p | 169.80p | 9315970 |
20/11/2019 | 172.00p | 172.65p | 168.90p | 172.40p | 12362893 |
19/11/2019 | 175.20p | 176.00p | 172.87p | 173.95p | 8713371 |
18/11/2019 | 172.05p | 175.71p | 171.90p | 174.40p | 13362916 |
15/11/2019 | 170.55p | 172.40p | 167.90p | 171.60p | 13811111 |
14/11/2019 | 166.35p | 170.25p | 164.20p | 169.40p | 13176569 |
13/11/2019 | 169.00p | 172.75p | 164.70p | 166.35p | 19477738 |
12/11/2019 | 170.95p | 171.55p | 168.30p | 169.95p | 11499968 |
11/11/2019 | 168.25p | 172.10p | 166.40p | 169.25p | 17335384 |
08/11/2019 | 168.25p | 170.20p | 166.30p | 167.80p | 11367680 |
07/11/2019 | 167.50p | 170.40p | 167.50p | 169.20p | 8533814 |
06/11/2019 | 170.50p | 170.88p | 166.45p | 167.90p | 9707576 |
05/11/2019 | 168.00p | 170.05p | 167.05p | 170.05p | 9224753 |
04/11/2019 | 169.45p | 170.11p | 167.45p | 168.10p | 8720180 |
01/11/2019 | 166.00p | 168.60p | 165.35p | 168.00p | 10321996 |
31/10/2019 | 165.65p | 166.55p | 161.80p | 165.50p | 12836074 |
30/10/2019 | 167.70p | 168.20p | 165.40p | 166.45p | 9710588 |
29/10/2019 | 168.75p | 169.25p | 166.40p | 167.20p | 10978030 |
28/10/2019 | 167.75p | 170.00p | 167.02p | 169.50p | 8546800 |
25/10/2019 | 168.35p | 169.65p | 165.10p | 167.10p | 8060556 |
24/10/2019 | 168.30p | 170.80p | 166.15p | 166.15p | 13091859 |
23/10/2019 | 167.80p | 169.55p | 166.55p | 167.50p | 13479078 |
22/10/2019 | 168.80p | 171.40p | 167.55p | 169.85p | 14538435 |
21/10/2019 | 166.45p | 171.20p | 166.45p | 169.15p | 13359992 |
18/10/2019 | 165.00p | 170.90p | 163.95p | 165.50p | 20270814 |
17/10/2019 | 163.00p | 171.70p | 159.80p | 165.60p | 25146726 |
16/10/2019 | 167.00p | 167.85p | 160.00p | 164.00p | 20246558 |
15/10/2019 | 165.80p | 170.52p | 159.35p | 166.75p | 25225936 |
14/10/2019 | 162.60p | 162.60p | 156.40p | 162.55p | 14333621 |
11/10/2019 | 148.10p | 166.45p | 148.10p | 163.75p | 35124176 |
10/10/2019 | 145.70p | 148.40p | 144.75p | 147.75p | 9916931 |
09/10/2019 | 146.75p | 147.15p | 143.45p | 144.05p | 10209070 |
08/10/2019 | 149.40p | 149.75p | 144.00p | 145.90p | 19751896 |
07/10/2019 | 149.10p | 150.20p | 147.75p | 149.75p | 10178049 |
04/10/2019 | 150.80p | 151.65p | 148.88p | 149.60p | 10531265 |
03/10/2019 | 152.20p | 152.95p | 148.35p | 150.65p | 8845952 |
02/10/2019 | 161.55p | 162.15p | 154.55p | 155.65p | 9402645 |
01/10/2019 | 162.25p | 164.05p | 160.90p | 162.05p | 6033453 |
30/09/2019 | 163.00p | 163.90p | 160.55p | 161.50p | 8774859 |
27/09/2019 | 158.75p | 162.40p | 156.90p | 162.40p | 9079029 |
26/09/2019 | 160.50p | 162.00p | 158.45p | 160.55p | 8375889 |
25/09/2019 | 160.40p | 161.15p | 158.35p | 160.00p | 7343147 |
24/09/2019 | 163.15p | 165.20p | 159.80p | 160.30p | 12469093 |
23/09/2019 | 165.00p | 165.40p | 160.65p | 163.10p | 9073462 |
20/09/2019 | 161.25p | 167.00p | 160.90p | 165.55p | 19395356 |
19/09/2019 | 160.35p | 161.75p | 159.14p | 160.70p | 7836040 |
18/09/2019 | 163.35p | 163.45p | 158.80p | 160.55p | 10844014 |
17/09/2019 | 162.45p | 163.55p | 158.80p | 163.55p | 12005700 |
16/09/2019 | 162.80p | 163.80p | 160.55p | 162.95p | 9473657 |
13/09/2019 | 157.65p | 164.80p | 157.35p | 164.30p | 11498445 |
12/09/2019 | 158.75p | 160.02p | 155.40p | 157.05p | 6468198 |
11/09/2019 | 155.40p | 158.10p | 154.93p | 157.60p | 9584129 |
10/09/2019 | 150.60p | 154.95p | 149.95p | 153.50p | 10771575 |
09/09/2019 | 152.75p | 152.75p | 149.52p | 149.60p | 9220820 |
06/09/2019 | 152.65p | 152.97p | 148.65p | 150.45p | 9310813 |
05/09/2019 | 149.50p | 153.95p | 147.95p | 151.75p | 15549217 |
04/09/2019 | 146.40p | 149.75p | 145.90p | 148.10p | 10489309 |
03/09/2019 | 149.30p | 149.30p | 144.35p | 146.40p | 9751979 |
02/09/2019 | 145.95p | 148.40p | 145.55p | 147.30p | 7385391 |
30/08/2019 | 143.95p | 145.95p | 143.65p | 145.95p | 12353806 |
29/08/2019 | 143.05p | 145.00p | 142.20p | 143.65p | 8686962 |
28/08/2019 | 148.40p | 148.64p | 141.70p | 143.10p | 14988599 |
27/08/2019 | 147.25p | 149.10p | 146.00p | 148.40p | 11038519 |
23/08/2019 | 148.00p | 150.75p | 147.10p | 147.10p | 8333708 |
22/08/2019 | 145.65p | 148.80p | 145.05p | 147.55p | 8560009 |
21/08/2019 | 145.00p | 147.50p | 144.50p | 146.25p | 9394242 |
20/08/2019 | 144.90p | 147.30p | 144.50p | 144.90p | 7413811 |
19/08/2019 | 143.60p | 146.25p | 143.60p | 146.20p | 7152472 |
16/08/2019 | 142.45p | 144.75p | 142.45p | 143.60p | 6619250 |
15/08/2019 | 144.70p | 145.90p | 142.45p | 142.90p | 6032581 |
14/08/2019 | 148.40p | 148.60p | 144.20p | 144.40p | 7466241 |
13/08/2019 | 148.00p | 149.05p | 145.25p | 147.25p | 10309486 |
12/08/2019 | 147.85p | 149.05p | 146.25p | 147.80p | 8424299 |
09/08/2019 | 148.80p | 149.65p | 147.75p | 147.75p | 7592862 |
08/08/2019 | 148.60p | 150.25p | 147.55p | 148.80p | 10976592 |
07/08/2019 | 146.70p | 150.16p | 145.15p | 148.75p | 13880632 |
06/08/2019 | 147.10p | 148.69p | 145.98p | 146.50p | 13186047 |
05/08/2019 | 155.00p | 155.55p | 146.40p | 147.40p | 12211579 |
02/08/2019 | 160.20p | 161.05p | 155.25p | 155.45p | 16290598 |
01/08/2019 | 163.00p | 164.58p | 159.80p | 161.20p | 11687592 |
31/07/2019 | 173.00p | 173.85p | 161.80p | 161.80p | 23491996 |
30/07/2019 | 174.90p | 176.55p | 171.55p | 176.55p | 12491555 |
29/07/2019 | 173.35p | 175.20p | 173.00p | 174.35p | 8520661 |
26/07/2019 | 172.60p | 175.68p | 171.75p | 173.50p | 11212840 |
25/07/2019 | 174.60p | 174.95p | 170.45p | 172.60p | 8899069 |
24/07/2019 | 167.30p | 174.85p | 167.25p | 173.50p | 18957428 |
23/07/2019 | 168.00p | 168.10p | 165.75p | 167.05p | 6118925 |
22/07/2019 | 164.80p | 167.65p | 164.60p | 167.65p | 11025011 |
19/07/2019 | 164.05p | 165.65p | 164.05p | 165.00p | 6054622 |
18/07/2019 | 162.95p | 166.11p | 162.75p | 164.90p | 7567306 |
17/07/2019 | 164.00p | 165.40p | 161.70p | 163.55p | 7341992 |
16/07/2019 | 164.10p | 165.10p | 162.10p | 163.60p | 11583644 |
15/07/2019 | 164.75p | 165.25p | 162.80p | 163.05p | 7856285 |
12/07/2019 | 161.35p | 165.60p | 161.15p | 163.95p | 8751270 |
11/07/2019 | 159.35p | 161.85p | 159.00p | 161.00p | 9870100 |
10/07/2019 | 157.35p | 159.35p | 156.66p | 158.50p | 7252231 |
09/07/2019 | 158.00p | 160.00p | 157.05p | 158.00p | 7415383 |
08/07/2019 | 158.40p | 159.90p | 157.05p | 157.70p | 7053269 |
05/07/2019 | 160.00p | 161.00p | 157.55p | 158.65p | 9253965 |
*Close Price adjusted for both dividends and splits