Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 209.00p | 210.50p | 200.03p | 210.50p | 947190 |
12/06/2020 | 213.50p | 214.84p | 203.00p | 204.00p | 1864080 |
11/06/2020 | 209.50p | 217.00p | 209.50p | 212.00p | 1154320 |
10/06/2020 | 210.00p | 217.08p | 210.00p | 216.50p | 738480 |
09/06/2020 | 211.00p | 215.73p | 210.00p | 214.00p | 810090 |
08/06/2020 | 216.50p | 217.22p | 209.50p | 210.00p | 1470900 |
05/06/2020 | 218.00p | 218.54p | 211.50p | 214.50p | 1229510 |
04/06/2020 | 218.50p | 218.50p | 210.50p | 213.50p | 939490 |
03/06/2020 | 217.50p | 219.00p | 213.84p | 217.00p | 1108020 |
02/06/2020 | 205.00p | 216.05p | 205.00p | 212.50p | 1475340 |
01/06/2020 | 213.50p | 215.22p | 208.50p | 212.00p | 869990 |
29/05/2020 | 206.50p | 209.50p | 201.66p | 207.00p | 731940 |
28/05/2020 | 208.00p | 211.50p | 204.54p | 209.00p | 2311580 |
27/05/2020 | 217.50p | 217.50p | 201.50p | 206.50p | 1549780 |
26/05/2020 | 218.00p | 218.00p | 209.00p | 210.00p | 1630910 |
22/05/2020 | 207.00p | 213.27p | 203.06p | 210.00p | 884370 |
21/05/2020 | 212.50p | 212.50p | 206.88p | 209.50p | 753390 |
20/05/2020 | 209.50p | 211.17p | 204.34p | 209.00p | 1189330 |
19/05/2020 | 213.50p | 214.38p | 206.15p | 209.50p | 1338280 |
18/05/2020 | 210.50p | 212.36p | 203.65p | 207.50p | 1970350 |
15/05/2020 | 196.40p | 204.02p | 196.40p | 201.00p | 1405460 |
14/05/2020 | 197.00p | 200.50p | 190.36p | 194.20p | 2261560 |
13/05/2020 | 203.00p | 204.83p | 197.60p | 200.00p | 2770100 |
12/05/2020 | 201.00p | 206.15p | 201.00p | 205.00p | 1867360 |
11/05/2020 | 196.20p | 205.00p | 193.53p | 201.00p | 2295970 |
07/05/2020 | 191.60p | 195.80p | 188.20p | 194.20p | 1264670 |
06/05/2020 | 192.00p | 192.94p | 184.20p | 188.00p | 918390 |
05/05/2020 | 184.00p | 189.06p | 183.27p | 186.80p | 2408940 |
04/05/2020 | 180.20p | 184.80p | 178.20p | 181.60p | 1181910 |
01/05/2020 | 186.00p | 186.00p | 180.20p | 183.00p | 1125870 |
30/04/2020 | 187.40p | 195.60p | 187.00p | 187.00p | 1233660 |
29/04/2020 | 190.80p | 193.20p | 187.12p | 188.40p | 1768290 |
28/04/2020 | 188.60p | 193.46p | 185.51p | 188.60p | 1405740 |
27/04/2020 | 191.80p | 193.15p | 188.00p | 189.00p | 2690960 |
24/04/2020 | 189.80p | 190.68p | 183.47p | 188.80p | 5714870 |
23/04/2020 | 188.60p | 192.00p | 186.68p | 190.00p | 1908200 |
22/04/2020 | 186.00p | 187.10p | 180.40p | 186.60p | 2727520 |
21/04/2020 | 188.00p | 188.00p | 176.80p | 180.50p | 1368790 |
20/04/2020 | 188.00p | 188.40p | 181.80p | 187.00p | 1551870 |
17/04/2020 | 186.80p | 188.60p | 181.00p | 182.80p | 1226070 |
16/04/2020 | 177.80p | 178.42p | 172.28p | 176.40p | 1625930 |
15/04/2020 | 180.00p | 183.32p | 172.20p | 176.00p | 2088470 |
14/04/2020 | 182.20p | 183.62p | 173.76p | 179.40p | 2228630 |
09/04/2020 | 178.20p | 181.40p | 172.20p | 176.40p | 1035980 |
08/04/2020 | 170.00p | 176.16p | 168.82p | 173.00p | 1295620 |
07/04/2020 | 175.00p | 179.80p | 169.77p | 173.80p | 1622760 |
06/04/2020 | 169.00p | 170.00p | 163.88p | 166.80p | 1229660 |
03/04/2020 | 157.00p | 160.60p | 155.20p | 160.20p | 723950 |
02/04/2020 | 156.00p | 163.40p | 154.40p | 161.80p | 1119960 |
01/04/2020 | 169.80p | 169.80p | 155.54p | 159.60p | 1185880 |
31/03/2020 | 165.00p | 173.17p | 163.00p | 169.80p | 2259920 |
30/03/2020 | 152.40p | 161.40p | 152.20p | 161.40p | 784340 |
27/03/2020 | 164.00p | 164.20p | 151.80p | 155.40p | 1234460 |
26/03/2020 | 162.00p | 164.00p | 153.11p | 163.00p | 1295760 |
25/03/2020 | 160.00p | 174.19p | 152.64p | 162.20p | 1624990 |
24/03/2020 | 134.80p | 153.00p | 134.80p | 153.00p | 1236880 |
23/03/2020 | 135.20p | 139.40p | 123.00p | 128.80p | 1295710 |
20/03/2020 | 130.00p | 149.20p | 125.40p | 143.00p | 2186740 |
19/03/2020 | 128.80p | 133.83p | 117.60p | 128.80p | 1849860 |
18/03/2020 | 135.40p | 139.45p | 126.77p | 127.80p | 1562430 |
17/03/2020 | 142.20p | 142.20p | 125.41p | 138.00p | 2107290 |
16/03/2020 | 141.40p | 141.51p | 127.00p | 139.60p | 2534760 |
13/03/2020 | 147.00p | 158.20p | 142.02p | 145.90p | 1862120 |
12/03/2020 | 154.20p | 154.20p | 140.33p | 144.20p | 1960710 |
11/03/2020 | 158.60p | 161.35p | 154.99p | 157.20p | 815620 |
10/03/2020 | 157.80p | 165.40p | 154.26p | 157.00p | 1500170 |
09/03/2020 | 164.60p | 164.60p | 149.00p | 154.80p | 2028660 |
06/03/2020 | 169.00p | 169.00p | 161.80p | 165.00p | 1090070 |
05/03/2020 | 179.40p | 181.17p | 167.26p | 173.00p | 1218520 |
04/03/2020 | 178.60p | 180.00p | 172.20p | 176.00p | 967860 |
03/03/2020 | 170.80p | 181.20p | 170.80p | 175.40p | 1578350 |
02/03/2020 | 160.20p | 174.80p | 158.73p | 169.20p | 2199000 |
28/02/2020 | 158.60p | 163.05p | 152.69p | 160.00p | 3347570 |
27/02/2020 | 170.40p | 172.77p | 162.23p | 168.80p | 2099990 |
26/02/2020 | 173.60p | 177.59p | 162.83p | 175.60p | 2256170 |
25/02/2020 | 179.20p | 184.00p | 174.20p | 174.20p | 1133760 |
24/02/2020 | 189.00p | 189.52p | 177.71p | 180.60p | 1908960 |
21/02/2020 | 199.60p | 199.60p | 189.43p | 192.40p | 827340 |
20/02/2020 | 200.50p | 200.78p | 197.20p | 197.40p | 783160 |
19/02/2020 | 195.80p | 197.60p | 193.80p | 197.00p | 956270 |
18/02/2020 | 195.20p | 195.20p | 192.45p | 195.00p | 948840 |
17/02/2020 | 195.00p | 197.28p | 194.62p | 196.40p | 890210 |
14/02/2020 | 193.60p | 193.80p | 191.98p | 193.80p | 617790 |
13/02/2020 | 192.60p | 194.00p | 188.80p | 192.00p | 1470020 |
12/02/2020 | 193.40p | 194.37p | 192.38p | 192.80p | 949780 |
11/02/2020 | 189.80p | 194.20p | 189.25p | 193.00p | 843060 |
10/02/2020 | 188.00p | 189.80p | 187.20p | 188.80p | 1307120 |
07/02/2020 | 191.00p | 191.00p | 187.00p | 189.00p | 596340 |
06/02/2020 | 189.80p | 191.92p | 187.60p | 189.20p | 794300 |
05/02/2020 | 190.00p | 191.40p | 187.80p | 187.80p | 1126500 |
04/02/2020 | 185.80p | 187.80p | 183.97p | 186.80p | 1209740 |
03/02/2020 | 175.80p | 182.60p | 175.72p | 182.50p | 876290 |
31/01/2020 | 180.00p | 183.37p | 175.60p | 178.20p | 490230 |
30/01/2020 | 180.00p | 181.91p | 178.00p | 181.00p | 580800 |
29/01/2020 | 182.00p | 184.22p | 180.40p | 181.40p | 553850 |
28/01/2020 | 176.40p | 181.36p | 176.40p | 180.50p | 696150 |
27/01/2020 | 185.80p | 185.80p | 173.20p | 176.00p | 1319410 |
24/01/2020 | 183.80p | 186.40p | 183.40p | 185.80p | 548480 |
23/01/2020 | 182.20p | 186.10p | 182.00p | 183.00p | 572800 |
22/01/2020 | 185.00p | 186.28p | 182.20p | 184.20p | 855340 |
21/01/2020 | 184.00p | 187.34p | 181.60p | 182.80p | 802210 |
20/01/2020 | 184.00p | 189.00p | 183.20p | 184.20p | 979890 |
17/01/2020 | 183.80p | 184.72p | 181.27p | 184.60p | 909090 |
16/01/2020 | 178.40p | 182.31p | 178.40p | 181.20p | 1211380 |
15/01/2020 | 181.20p | 181.20p | 178.00p | 180.00p | 742300 |
14/01/2020 | 181.00p | 181.00p | 177.80p | 178.40p | 963410 |
13/01/2020 | 178.00p | 180.80p | 176.20p | 176.20p | 1221150 |
10/01/2020 | 172.40p | 177.32p | 169.00p | 174.60p | 1478120 |
09/01/2020 | 167.20p | 172.19p | 166.74p | 171.40p | 552270 |
08/01/2020 | 166.80p | 169.37p | 165.50p | 168.50p | 412020 |
07/01/2020 | 161.60p | 169.00p | 161.60p | 168.80p | 391970 |
06/01/2020 | 161.20p | 166.76p | 161.20p | 164.20p | 707990 |
03/01/2020 | 163.20p | 166.35p | 163.20p | 163.90p | 422690 |
02/01/2020 | 164.00p | 165.20p | 163.00p | 163.00p | 509480 |
31/12/2019 | 164.40p | 167.76p | 164.00p | 164.70p | 210900 |
30/12/2019 | 166.00p | 169.81p | 164.00p | 164.00p | 490910 |
27/12/2019 | 168.00p | 170.24p | 166.00p | 167.60p | 400110 |
24/12/2019 | 166.20p | 167.47p | 165.66p | 166.40p | 233430 |
23/12/2019 | 165.80p | 166.07p | 163.40p | 165.20p | 903660 |
20/12/2019 | 162.40p | 166.40p | 162.40p | 166.40p | 420500 |
19/12/2019 | 163.80p | 165.60p | 160.80p | 165.60p | 738330 |
18/12/2019 | 161.60p | 163.40p | 160.28p | 163.40p | 519500 |
17/12/2019 | 159.40p | 162.36p | 157.45p | 162.00p | 720760 |
16/12/2019 | 158.80p | 159.40p | 157.40p | 159.40p | 1002080 |
13/12/2019 | 159.80p | 159.80p | 156.35p | 158.40p | 882230 |
12/12/2019 | 159.20p | 159.96p | 150.80p | 158.20p | 688670 |
11/12/2019 | 157.20p | 159.03p | 157.00p | 158.00p | 561960 |
10/12/2019 | 158.80p | 161.28p | 157.40p | 159.00p | 479320 |
09/12/2019 | 162.40p | 163.76p | 158.58p | 159.40p | 968430 |
06/12/2019 | 159.20p | 163.40p | 159.20p | 162.20p | 412010 |
05/12/2019 | 160.20p | 160.87p | 159.00p | 160.60p | 218320 |
04/12/2019 | 159.20p | 163.00p | 159.20p | 160.60p | 479190 |
03/12/2019 | 164.00p | 166.20p | 159.00p | 160.00p | 524210 |
02/12/2019 | 165.60p | 167.59p | 162.64p | 164.00p | 557960 |
29/11/2019 | 165.20p | 166.73p | 164.60p | 165.00p | 606820 |
28/11/2019 | 166.00p | 168.67p | 166.00p | 167.40p | 456670 |
27/11/2019 | 166.40p | 168.54p | 166.00p | 166.80p | 564170 |
26/11/2019 | 166.20p | 166.74p | 164.80p | 166.00p | 1011520 |
25/11/2019 | 163.00p | 167.20p | 163.00p | 165.20p | 491710 |
22/11/2019 | 165.40p | 167.40p | 163.20p | 164.00p | 592760 |
21/11/2019 | 165.00p | 165.84p | 163.00p | 164.40p | 356190 |
20/11/2019 | 162.60p | 165.84p | 162.60p | 165.80p | 382980 |
19/11/2019 | 161.40p | 165.84p | 161.40p | 162.80p | 385310 |
18/11/2019 | 163.40p | 164.26p | 161.20p | 162.80p | 308810 |
15/11/2019 | 162.80p | 163.60p | 161.53p | 163.40p | 342350 |
14/11/2019 | 162.20p | 163.51p | 160.75p | 161.00p | 450610 |
13/11/2019 | 160.80p | 162.34p | 159.00p | 161.00p | 217910 |
12/11/2019 | 160.00p | 162.40p | 159.50p | 162.40p | 448890 |
11/11/2019 | 160.20p | 160.40p | 157.60p | 158.00p | 607040 |
08/11/2019 | 158.00p | 161.94p | 155.61p | 158.60p | 540860 |
07/11/2019 | 159.60p | 160.40p | 158.20p | 159.60p | 362440 |
06/11/2019 | 161.20p | 163.25p | 158.00p | 158.80p | 367500 |
05/11/2019 | 161.00p | 162.62p | 159.20p | 159.80p | 456060 |
04/11/2019 | 159.20p | 161.32p | 158.00p | 159.20p | 458340 |
01/11/2019 | 158.00p | 158.66p | 155.60p | 155.60p | 346540 |
31/10/2019 | 157.40p | 157.80p | 154.40p | 156.80p | 550310 |
30/10/2019 | 154.60p | 155.92p | 153.80p | 154.40p | 404810 |
29/10/2019 | 156.00p | 158.19p | 153.60p | 155.20p | 978720 |
28/10/2019 | 152.00p | 156.09p | 149.69p | 154.60p | 1120360 |
25/10/2019 | 149.00p | 150.00p | 146.12p | 149.80p | 652610 |
24/10/2019 | 146.00p | 147.73p | 144.51p | 147.60p | 797950 |
23/10/2019 | 147.60p | 147.60p | 144.00p | 144.00p | 481100 |
22/10/2019 | 144.60p | 148.60p | 144.20p | 146.40p | 594900 |
21/10/2019 | 148.40p | 148.40p | 144.00p | 145.40p | 1094500 |
18/10/2019 | 148.20p | 150.02p | 145.25p | 147.40p | 610170 |
17/10/2019 | 152.00p | 152.06p | 148.00p | 148.40p | 1133730 |
16/10/2019 | 151.00p | 153.00p | 148.84p | 150.30p | 754490 |
15/10/2019 | 154.80p | 155.76p | 148.20p | 152.60p | 1949360 |
14/10/2019 | 157.80p | 157.80p | 153.97p | 154.00p | 413080 |
11/10/2019 | 157.40p | 157.71p | 154.00p | 154.00p | 612890 |
10/10/2019 | 157.60p | 158.88p | 155.38p | 157.60p | 509350 |
09/10/2019 | 157.00p | 158.00p | 154.96p | 157.00p | 483880 |
08/10/2019 | 157.00p | 158.03p | 155.67p | 156.00p | 749260 |
07/10/2019 | 158.20p | 158.20p | 154.42p | 158.00p | 595490 |
04/10/2019 | 154.20p | 157.20p | 153.35p | 157.20p | 854840 |
03/10/2019 | 153.00p | 153.74p | 146.44p | 151.80p | 1559550 |
02/10/2019 | 159.40p | 160.23p | 152.00p | 152.40p | 683470 |
01/10/2019 | 159.20p | 161.40p | 158.76p | 160.00p | 760320 |
30/09/2019 | 162.80p | 162.80p | 158.04p | 158.80p | 1291010 |
27/09/2019 | 162.40p | 163.95p | 160.20p | 161.20p | 543760 |
26/09/2019 | 162.80p | 163.60p | 159.67p | 159.80p | 507530 |
25/09/2019 | 162.00p | 163.20p | 159.28p | 160.00p | 925560 |
24/09/2019 | 162.00p | 164.09p | 161.60p | 161.60p | 244180 |
23/09/2019 | 166.00p | 166.00p | 162.14p | 162.20p | 439930 |
20/09/2019 | 164.20p | 165.40p | 161.50p | 165.40p | 919610 |
19/09/2019 | 164.40p | 164.70p | 163.20p | 164.40p | 383740 |
18/09/2019 | 165.00p | 165.00p | 161.65p | 163.00p | 408850 |
17/09/2019 | 162.60p | 164.20p | 160.00p | 163.40p | 594140 |
16/09/2019 | 162.60p | 165.41p | 160.60p | 163.00p | 421300 |
13/09/2019 | 164.20p | 165.60p | 162.40p | 163.40p | 504380 |
12/09/2019 | 164.20p | 167.60p | 163.15p | 164.20p | 322020 |
11/09/2019 | 164.80p | 165.59p | 163.00p | 164.80p | 395260 |
10/09/2019 | 168.40p | 170.42p | 162.55p | 164.60p | 573780 |
09/09/2019 | 170.80p | 173.01p | 168.26p | 169.00p | 519980 |
06/09/2019 | 169.20p | 171.40p | 168.77p | 171.20p | 351560 |
05/09/2019 | 170.80p | 170.80p | 167.53p | 170.80p | 353470 |
04/09/2019 | 169.40p | 169.70p | 166.02p | 169.00p | 516010 |
03/09/2019 | 165.60p | 170.29p | 165.60p | 167.20p | 745570 |
02/09/2019 | 169.00p | 169.69p | 166.34p | 168.20p | 266650 |
30/08/2019 | 169.00p | 171.20p | 166.40p | 168.80p | 407680 |
*Close Price adjusted for both dividends and splits