Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2020 | 137.58p | 141.06p | 132.06p | 134.36p | 129496416 |
27/02/2020 | 142.54p | 144.48p | 139.76p | 141.06p | 84358800 |
26/02/2020 | 147.46p | 147.46p | 142.54p | 146.30p | 81930312 |
25/02/2020 | 151.00p | 151.64p | 146.50p | 147.04p | 80989568 |
24/02/2020 | 152.84p | 153.70p | 148.56p | 150.68p | 117403672 |
21/02/2020 | 155.00p | 155.52p | 154.21p | 154.88p | 45286068 |
20/02/2020 | 155.44p | 156.44p | 154.84p | 155.00p | 38100348 |
19/02/2020 | 156.50p | 156.94p | 154.94p | 155.80p | 51146424 |
18/02/2020 | 150.50p | 155.30p | 149.76p | 155.30p | 82970432 |
17/02/2020 | 150.24p | 151.14p | 149.76p | 151.12p | 25868088 |
14/02/2020 | 151.54p | 152.28p | 149.78p | 150.04p | 33474146 |
13/02/2020 | 151.18p | 153.30p | 150.50p | 151.76p | 33011988 |
12/02/2020 | 150.74p | 153.00p | 150.16p | 152.64p | 42770728 |
11/02/2020 | 151.06p | 1,988.20p | 149.96p | 150.32p | 99062984 |
10/02/2020 | 153.34p | 153.52p | 149.84p | 150.00p | 52491092 |
07/02/2020 | 152.26p | 155.56p | 152.06p | 153.04p | 83901256 |
06/02/2020 | 146.86p | 151.40p | 146.68p | 151.02p | 56025728 |
05/02/2020 | 155.90p | 155.90p | 146.98p | 146.98p | 98082320 |
04/02/2020 | 153.40p | 153.74p | 150.92p | 151.24p | 54401432 |
03/02/2020 | 150.16p | 152.00p | 148.58p | 150.82p | 47921200 |
31/01/2020 | 150.50p | 151.05p | 147.63p | 149.30p | 51728048 |
30/01/2020 | 154.14p | 154.78p | 149.30p | 150.40p | 60722144 |
29/01/2020 | 157.46p | 157.86p | 155.00p | 155.62p | 44766764 |
28/01/2020 | 155.14p | 156.74p | 154.42p | 156.66p | 35579012 |
27/01/2020 | 155.92p | 155.92p | 153.40p | 154.30p | 49964608 |
24/01/2020 | 154.92p | 156.98p | 154.78p | 156.50p | 56679564 |
23/01/2020 | 153.16p | 155.02p | 152.08p | 154.20p | 46118280 |
22/01/2020 | 156.24p | 156.24p | 152.42p | 152.70p | 38569112 |
21/01/2020 | 154.62p | 155.58p | 154.18p | 154.90p | 114763448 |
20/01/2020 | 154.22p | 155.92p | 154.06p | 155.00p | 27744918 |
17/01/2020 | 156.66p | 156.98p | 154.38p | 154.38p | 49367496 |
16/01/2020 | 158.50p | 158.50p | 155.48p | 155.68p | 40290956 |
15/01/2020 | 156.58p | 158.22p | 155.92p | 157.96p | 47587248 |
14/01/2020 | 151.82p | 156.92p | 151.72p | 156.54p | 67334936 |
13/01/2020 | 152.00p | 152.52p | 150.59p | 151.62p | 28150042 |
10/01/2020 | 153.78p | 153.78p | 150.78p | 151.64p | 44149936 |
09/01/2020 | 148.78p | 152.10p | 147.75p | 151.96p | 60969772 |
08/01/2020 | 146.34p | 147.62p | 145.48p | 147.50p | 35793080 |
07/01/2020 | 147.70p | 149.24p | 146.26p | 146.66p | 41948096 |
06/01/2020 | 146.98p | 147.62p | 145.76p | 147.08p | 30085358 |
03/01/2020 | 147.44p | 148.72p | 146.69p | 147.94p | 31930422 |
02/01/2020 | 146.26p | 148.62p | 146.01p | 147.80p | 30786548 |
31/12/2019 | 147.46p | 149.22p | 146.76p | 146.76p | 20003921 |
30/12/2019 | 150.38p | 150.86p | 148.62p | 148.62p | 26584932 |
27/12/2019 | 150.00p | 151.00p | 148.66p | 151.00p | 23058444 |
24/12/2019 | 149.48p | 151.00p | 148.94p | 150.40p | 9472363 |
23/12/2019 | 149.90p | 150.64p | 148.82p | 150.42p | 24003566 |
20/12/2019 | 150.20p | 152.12p | 149.96p | 150.68p | 81725168 |
19/12/2019 | 150.18p | 151.28p | 149.52p | 151.20p | 48876656 |
18/12/2019 | 148.46p | 150.70p | 147.67p | 150.50p | 60295908 |
17/12/2019 | 149.58p | 150.46p | 147.22p | 149.28p | 55702004 |
16/12/2019 | 146.96p | 151.56p | 146.96p | 148.32p | 48893808 |
13/12/2019 | 144.64p | 147.80p | 144.08p | 146.24p | 72781688 |
12/12/2019 | 144.42p | 145.66p | 143.46p | 144.34p | 57868792 |
11/12/2019 | 142.72p | 144.80p | 142.62p | 143.58p | 54924680 |
10/12/2019 | 143.84p | 143.84p | 141.48p | 142.74p | 52719224 |
09/12/2019 | 143.90p | 144.10p | 142.70p | 143.86p | 37655800 |
06/12/2019 | 144.30p | 145.30p | 143.80p | 144.38p | 28512740 |
05/12/2019 | 146.10p | 146.14p | 143.90p | 144.26p | 48522220 |
04/12/2019 | 145.18p | 146.10p | 143.35p | 146.08p | 55315292 |
03/12/2019 | 148.22p | 148.86p | 144.52p | 145.80p | 124330408 |
02/12/2019 | 154.00p | 154.30p | 147.92p | 148.38p | 176506288 |
29/11/2019 | 153.64p | 154.42p | 152.10p | 153.36p | 53221792 |
28/11/2019 | 156.00p | 156.44p | 153.92p | 154.16p | 194668784 |
27/11/2019 | 158.22p | 160.44p | 157.62p | 160.44p | 63126248 |
26/11/2019 | 157.26p | 158.28p | 155.98p | 157.40p | 105694192 |
25/11/2019 | 156.58p | 157.80p | 155.14p | 156.90p | 49876252 |
22/11/2019 | 152.00p | 156.58p | 151.80p | 156.58p | 62225536 |
21/11/2019 | 152.18p | 153.28p | 151.32p | 152.04p | 48015360 |
20/11/2019 | 153.24p | 153.24p | 150.68p | 152.42p | 50100656 |
19/11/2019 | 152.62p | 155.16p | 152.06p | 153.24p | 60744700 |
18/11/2019 | 154.74p | 155.66p | 152.00p | 152.12p | 125770016 |
15/11/2019 | 160.68p | 160.68p | 154.06p | 154.60p | 140356912 |
14/11/2019 | 164.02p | 164.73p | 159.40p | 159.58p | 65497064 |
13/11/2019 | 165.44p | 167.48p | 162.72p | 165.04p | 72285560 |
12/11/2019 | 163.40p | 169.46p | 160.28p | 165.24p | 106553800 |
11/11/2019 | 161.28p | 162.42p | 159.44p | 160.28p | 47702276 |
08/11/2019 | 162.78p | 164.54p | 162.22p | 162.24p | 37650792 |
07/11/2019 | 162.94p | 164.96p | 162.26p | 163.42p | 48728748 |
06/11/2019 | 162.18p | 164.61p | 160.88p | 162.44p | 58380068 |
05/11/2019 | 159.92p | 162.28p | 158.52p | 161.98p | 46399308 |
04/11/2019 | 158.68p | 160.94p | 157.24p | 160.28p | 37071240 |
01/11/2019 | 158.20p | 158.50p | 156.97p | 158.50p | 33341694 |
31/10/2019 | 158.10p | 159.20p | 156.68p | 157.40p | 49505064 |
30/10/2019 | 157.60p | 158.86p | 156.99p | 157.54p | 43156960 |
29/10/2019 | 160.88p | 160.88p | 157.38p | 158.20p | 49203616 |
28/10/2019 | 159.78p | 160.78p | 158.34p | 160.16p | 93814688 |
25/10/2019 | 160.74p | 161.28p | 158.50p | 160.60p | 27942024 |
24/10/2019 | 163.00p | 163.26p | 160.50p | 161.20p | 44614872 |
23/10/2019 | 160.56p | 162.80p | 160.24p | 162.74p | 43988544 |
22/10/2019 | 159.44p | 161.66p | 158.36p | 160.02p | 43460208 |
21/10/2019 | 160.32p | 162.04p | 159.24p | 159.80p | 59889088 |
18/10/2019 | 160.00p | 161.66p | 159.82p | 160.48p | 84883184 |
17/10/2019 | 160.76p | 162.78p | 160.38p | 160.44p | 47623092 |
16/10/2019 | 160.98p | 162.16p | 160.32p | 160.64p | 44140160 |
15/10/2019 | 161.30p | 162.76p | 160.86p | 161.82p | 36740208 |
14/10/2019 | 160.18p | 162.90p | 160.06p | 161.00p | 34200220 |
11/10/2019 | 161.70p | 162.98p | 159.92p | 161.30p | 46471480 |
10/10/2019 | 160.48p | 162.96p | 159.56p | 162.82p | 41345892 |
09/10/2019 | 161.24p | 162.70p | 160.58p | 160.94p | 29274280 |
08/10/2019 | 161.78p | 162.16p | 159.20p | 160.88p | 56152736 |
07/10/2019 | 157.84p | 161.52p | 157.08p | 160.74p | 41208424 |
04/10/2019 | 156.20p | 157.86p | 155.36p | 157.86p | 92539016 |
03/10/2019 | 156.14p | 156.22p | 153.62p | 155.24p | 35595664 |
02/10/2019 | 158.28p | 159.32p | 155.66p | 155.72p | 47396908 |
01/10/2019 | 162.46p | 162.94p | 158.08p | 159.40p | 159918848 |
30/09/2019 | 162.00p | 163.02p | 161.60p | 162.00p | 41017172 |
27/09/2019 | 163.18p | 165.04p | 162.00p | 162.20p | 47143704 |
26/09/2019 | 160.70p | 163.80p | 160.20p | 162.86p | 63388504 |
25/09/2019 | 158.40p | 160.74p | 158.13p | 160.54p | 174013808 |
24/09/2019 | 160.42p | 160.90p | 159.64p | 160.06p | 42266904 |
23/09/2019 | 160.00p | 160.86p | 158.24p | 159.96p | 30664404 |
20/09/2019 | 160.40p | 161.76p | 159.52p | 159.52p | 125871856 |
19/09/2019 | 156.54p | 161.38p | 156.20p | 160.40p | 51362032 |
18/09/2019 | 158.12p | 159.52p | 156.10p | 156.20p | 53198560 |
17/09/2019 | 158.02p | 158.78p | 155.20p | 157.10p | 54140580 |
16/09/2019 | 159.88p | 161.42p | 158.28p | 159.06p | 121161504 |
13/09/2019 | 161.46p | 162.38p | 160.51p | 161.42p | 54227364 |
12/09/2019 | 160.00p | 163.32p | 159.00p | 160.98p | 67788224 |
11/09/2019 | 157.20p | 159.26p | 156.48p | 159.00p | 42917780 |
10/09/2019 | 155.04p | 158.02p | 154.78p | 157.72p | 50253896 |
09/09/2019 | 156.44p | 157.92p | 154.40p | 155.52p | 33886008 |
06/09/2019 | 153.92p | 155.76p | 153.06p | 155.76p | 40397972 |
05/09/2019 | 156.96p | 157.18p | 153.58p | 153.72p | 44411844 |
04/09/2019 | 155.64p | 157.62p | 155.02p | 156.96p | 75905648 |
03/09/2019 | 157.80p | 158.12p | 156.54p | 157.90p | 48141092 |
02/09/2019 | 155.58p | 158.06p | 154.88p | 156.66p | 63735360 |
30/08/2019 | 155.08p | 156.08p | 154.46p | 155.24p | 46053596 |
29/08/2019 | 152.76p | 156.46p | 152.52p | 155.86p | 48374568 |
28/08/2019 | 150.92p | 153.41p | 150.81p | 152.78p | 43799272 |
27/08/2019 | 150.30p | 151.28p | 148.66p | 151.28p | 52464268 |
23/08/2019 | 150.96p | 152.56p | 150.33p | 150.34p | 39158000 |
22/08/2019 | 150.04p | 152.54p | 149.56p | 150.56p | 45210196 |
21/08/2019 | 148.42p | 158.58p | 148.28p | 150.94p | 31405092 |
20/08/2019 | 150.96p | 151.38p | 147.90p | 148.26p | 36862580 |
19/08/2019 | 151.84p | 152.94p | 149.88p | 150.32p | 37544712 |
16/08/2019 | 151.00p | 151.00p | 148.06p | 150.84p | 48492824 |
15/08/2019 | 149.20p | 150.18p | 147.34p | 148.24p | 58937544 |
14/08/2019 | 150.58p | 151.70p | 145.50p | 149.02p | 44825484 |
13/08/2019 | 148.00p | 151.34p | 147.72p | 149.68p | 41708164 |
12/08/2019 | 149.32p | 150.22p | 148.32p | 148.32p | 30229118 |
09/08/2019 | 150.34p | 150.73p | 148.28p | 149.08p | 38941956 |
08/08/2019 | 149.88p | 151.22p | 147.20p | 150.54p | 66922828 |
07/08/2019 | 146.82p | 147.38p | 145.62p | 147.20p | 46548288 |
06/08/2019 | 147.00p | 147.48p | 145.75p | 146.38p | 55192232 |
05/08/2019 | 149.22p | 149.76p | 146.96p | 147.70p | 151503440 |
02/08/2019 | 150.82p | 151.22p | 149.04p | 150.36p | 80167192 |
01/08/2019 | 149.90p | 152.56p | 149.52p | 151.66p | 79637184 |
31/07/2019 | 151.30p | 152.76p | 148.94p | 150.08p | 86876424 |
30/07/2019 | 152.20p | 153.38p | 150.68p | 151.24p | 77721360 |
29/07/2019 | 148.20p | 154.04p | 146.00p | 152.24p | 156682672 |
26/07/2019 | 138.80p | 146.00p | 138.70p | 146.00p | 203909712 |
25/07/2019 | 132.46p | 133.06p | 130.90p | 132.00p | 62946600 |
24/07/2019 | 130.22p | 132.08p | 129.54p | 131.76p | 71667248 |
23/07/2019 | 128.42p | 131.40p | 128.42p | 130.80p | 51756120 |
22/07/2019 | 129.26p | 129.94p | 128.10p | 128.34p | 51898588 |
19/07/2019 | 128.06p | 129.80p | 127.62p | 129.34p | 71731856 |
18/07/2019 | 125.72p | 128.16p | 125.72p | 126.90p | 52534712 |
17/07/2019 | 127.50p | 128.00p | 125.00p | 126.08p | 70875016 |
16/07/2019 | 130.62p | 131.60p | 127.90p | 128.08p | 63244008 |
15/07/2019 | 131.74p | 131.74p | 129.66p | 130.20p | 45616008 |
12/07/2019 | 133.92p | 133.92p | 131.42p | 131.74p | 39613852 |
11/07/2019 | 133.00p | 133.62p | 132.26p | 132.50p | 89804672 |
10/07/2019 | 133.14p | 133.78p | 131.38p | 132.50p | 49845416 |
09/07/2019 | 134.10p | 134.68p | 132.66p | 133.82p | 46237640 |
08/07/2019 | 134.00p | 135.12p | 133.38p | 133.78p | 44788240 |
05/07/2019 | 133.82p | 135.32p | 133.12p | 134.64p | 49024272 |
04/07/2019 | 132.46p | 134.20p | 131.98p | 132.92p | 80527520 |
03/07/2019 | 129.08p | 132.58p | 129.02p | 131.42p | 89000696 |
02/07/2019 | 128.60p | 129.04p | 126.70p | 128.76p | 39111724 |
01/07/2019 | 129.80p | 132.04p | 126.40p | 127.94p | 78570288 |
28/06/2019 | 128.88p | 129.46p | 128.12p | 129.32p | 49221360 |
27/06/2019 | 126.78p | 129.18p | 126.08p | 128.66p | 65537880 |
26/06/2019 | 124.04p | 126.00p | 123.30p | 125.76p | 56981656 |
25/06/2019 | 126.00p | 126.00p | 123.32p | 124.24p | 66159960 |
24/06/2019 | 127.52p | 127.96p | 126.09p | 126.24p | 42166648 |
21/06/2019 | 128.70p | 129.08p | 126.64p | 126.90p | 131193912 |
20/06/2019 | 128.10p | 128.76p | 126.84p | 128.34p | 63991436 |
19/06/2019 | 128.86p | 128.92p | 126.38p | 127.20p | 75143904 |
18/06/2019 | 127.44p | 130.10p | 126.84p | 129.18p | 75718080 |
17/06/2019 | 128.06p | 128.72p | 126.62p | 127.46p | 48006336 |
14/06/2019 | 128.02p | 128.76p | 127.77p | 128.02p | 48469944 |
13/06/2019 | 129.32p | 131.68p | 128.82p | 129.04p | 52159352 |
12/06/2019 | 129.78p | 130.56p | 128.96p | 129.34p | 183699600 |
11/06/2019 | 130.76p | 131.64p | 130.15p | 130.18p | 110828944 |
10/06/2019 | 130.18p | 130.72p | 128.92p | 130.40p | 62262584 |
07/06/2019 | 127.82p | 130.56p | 127.50p | 129.90p | 49832216 |
06/06/2019 | 129.90p | 130.44p | 127.30p | 127.98p | 55276304 |
05/06/2019 | 133.60p | 134.48p | 132.16p | 133.10p | 75547784 |
04/06/2019 | 129.74p | 134.34p | 129.38p | 133.68p | 97463288 |
03/06/2019 | 128.70p | 129.96p | 128.42p | 129.96p | 61023368 |
31/05/2019 | 129.22p | 130.80p | 129.07p | 129.42p | 71131592 |
30/05/2019 | 129.48p | 130.56p | 129.24p | 129.94p | 121831000 |
29/05/2019 | 126.12p | 129.80p | 125.54p | 129.30p | 81195400 |
28/05/2019 | 126.00p | 127.84p | 124.98p | 127.12p | 86571888 |
24/05/2019 | 124.58p | 126.96p | 124.00p | 126.10p | 67656328 |
23/05/2019 | 124.48p | 124.78p | 122.80p | 123.32p | 76554688 |
22/05/2019 | 126.12p | 126.44p | 124.30p | 125.66p | 96675688 |
21/05/2019 | 126.06p | 127.32p | 125.64p | 126.02p | 64547876 |
20/05/2019 | 123.70p | 126.52p | 122.22p | 126.40p | 90475904 |
*Close Price adjusted for both dividends and splits