Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 350.60p | 353.32p | 339.40p | 344.80p | 944254 |
08/06/2020 | 347.60p | 356.80p | 346.20p | 350.20p | 839817 |
05/06/2020 | 357.80p | 362.60p | 345.80p | 351.00p | 2320540 |
04/06/2020 | 365.60p | 372.80p | 357.00p | 357.00p | 1639591 |
03/06/2020 | 360.40p | 369.40p | 360.40p | 367.00p | 993137 |
02/06/2020 | 365.80p | 365.80p | 358.20p | 360.00p | 523482 |
01/06/2020 | 360.00p | 365.00p | 359.60p | 360.80p | 600070 |
29/05/2020 | 353.20p | 368.00p | 353.20p | 359.60p | 1961139 |
28/05/2020 | 361.40p | 368.20p | 356.00p | 360.00p | 883636 |
27/05/2020 | 359.40p | 362.00p | 357.00p | 360.00p | 1084338 |
26/05/2020 | 360.00p | 364.60p | 357.40p | 359.40p | 462306 |
25/05/2020 | 353.00p | 362.40p | 353.00p | 357.00p | 1159849 |
22/05/2020 | 353.00p | 362.40p | 353.00p | 357.00p | 1159849 |
21/05/2020 | 354.40p | 363.80p | 351.60p | 357.40p | 1745712 |
20/05/2020 | 359.40p | 365.00p | 356.60p | 356.60p | 791075 |
19/05/2020 | 361.20p | 364.00p | 357.20p | 360.40p | 968863 |
18/05/2020 | 356.00p | 366.40p | 351.00p | 357.80p | 630243 |
15/05/2020 | 350.00p | 358.80p | 349.00p | 353.40p | 928968 |
14/05/2020 | 350.00p | 355.80p | 348.40p | 350.20p | 967260 |
13/05/2020 | 350.60p | 354.20p | 347.00p | 353.40p | 701937 |
12/05/2020 | 352.00p | 352.20p | 345.80p | 349.40p | 721556 |
11/05/2020 | 338.60p | 352.00p | 338.60p | 347.00p | 847110 |
08/05/2020 | 348.60p | 349.80p | 342.40p | 347.00p | 1340432 |
07/05/2020 | 348.60p | 349.80p | 342.40p | 347.00p | 1340432 |
06/05/2020 | 340.80p | 348.40p | 340.20p | 347.60p | 736817 |
05/05/2020 | 344.00p | 350.40p | 339.64p | 343.00p | 1418624 |
04/05/2020 | 349.00p | 349.00p | 341.00p | 344.20p | 980129 |
01/05/2020 | 352.00p | 352.60p | 338.69p | 345.20p | 1261220 |
30/04/2020 | 344.20p | 357.40p | 341.60p | 344.20p | 750894 |
29/04/2020 | 332.20p | 351.00p | 327.20p | 349.40p | 1091705 |
28/04/2020 | 323.80p | 332.20p | 323.80p | 330.40p | 575970 |
27/04/2020 | 320.00p | 329.40p | 314.20p | 325.00p | 1587945 |
24/04/2020 | 330.00p | 330.00p | 318.65p | 319.60p | 430416 |
23/04/2020 | 327.80p | 330.00p | 322.35p | 324.60p | 373910 |
22/04/2020 | 323.60p | 331.80p | 322.20p | 325.00p | 470141 |
21/04/2020 | 330.80p | 334.50p | 325.60p | 326.00p | 865988 |
20/04/2020 | 325.80p | 334.00p | 316.00p | 334.00p | 771933 |
17/04/2020 | 320.00p | 325.80p | 311.20p | 318.40p | 740479 |
16/04/2020 | 304.20p | 313.00p | 295.80p | 310.20p | 1070167 |
15/04/2020 | 308.60p | 308.60p | 296.00p | 297.80p | 782217 |
14/04/2020 | 297.20p | 302.60p | 289.60p | 301.60p | 1573719 |
09/04/2020 | 282.20p | 299.00p | 282.20p | 299.00p | 1732883 |
08/04/2020 | 281.60p | 292.60p | 281.60p | 283.40p | 1917146 |
07/04/2020 | 292.00p | 297.00p | 280.00p | 283.40p | 1474992 |
06/04/2020 | 285.40p | 293.20p | 282.56p | 289.00p | 652205 |
03/04/2020 | 285.80p | 291.48p | 277.40p | 278.80p | 846128 |
02/04/2020 | 292.00p | 292.00p | 280.25p | 282.80p | 601182 |
01/04/2020 | 286.00p | 299.60p | 274.00p | 289.00p | 2611606 |
31/03/2020 | 270.70p | 287.60p | 268.90p | 284.00p | 1898127 |
30/03/2020 | 274.90p | 279.00p | 267.00p | 268.40p | 1243592 |
27/03/2020 | 281.80p | 290.00p | 268.30p | 274.90p | 1760288 |
26/03/2020 | 267.00p | 280.00p | 263.00p | 280.00p | 1809076 |
25/03/2020 | 277.10p | 290.50p | 268.00p | 271.90p | 2290686 |
24/03/2020 | 283.00p | 284.09p | 273.60p | 278.10p | 2113171 |
23/03/2020 | 263.20p | 281.50p | 261.80p | 275.70p | 3354644 |
20/03/2020 | 270.00p | 292.40p | 269.70p | 271.50p | 2968793 |
19/03/2020 | 275.00p | 294.00p | 259.70p | 273.60p | 2880749 |
18/03/2020 | 274.30p | 295.30p | 269.20p | 282.00p | 2316043 |
17/03/2020 | 278.90p | 283.70p | 264.20p | 277.40p | 2046753 |
16/03/2020 | 285.80p | 292.40p | 260.00p | 274.90p | 2469192 |
13/03/2020 | 312.00p | 312.00p | 288.00p | 291.70p | 1916402 |
12/03/2020 | 326.00p | 327.00p | 291.60p | 305.00p | 2416272 |
11/03/2020 | 311.20p | 325.20p | 308.80p | 324.50p | 3382388 |
10/03/2020 | 290.20p | 309.30p | 290.00p | 308.50p | 3813106 |
09/03/2020 | 283.90p | 286.90p | 264.40p | 284.70p | 2724922 |
06/03/2020 | 288.30p | 295.20p | 277.20p | 284.00p | 1245808 |
05/03/2020 | 308.00p | 308.20p | 286.30p | 290.00p | 2018462 |
04/03/2020 | 306.20p | 311.80p | 301.90p | 305.00p | 1273843 |
03/03/2020 | 307.80p | 312.40p | 305.50p | 308.50p | 1029617 |
02/03/2020 | 298.90p | 305.60p | 290.10p | 303.90p | 2088062 |
28/02/2020 | 290.80p | 297.70p | 281.20p | 296.00p | 2471073 |
27/02/2020 | 312.90p | 312.90p | 295.10p | 297.40p | 1195795 |
26/02/2020 | 310.70p | 314.50p | 300.70p | 313.90p | 1101967 |
25/02/2020 | 318.40p | 325.10p | 307.40p | 310.10p | 1220842 |
24/02/2020 | 320.50p | 320.50p | 311.80p | 319.10p | 980086 |
21/02/2020 | 324.90p | 328.30p | 319.50p | 322.60p | 504228 |
20/02/2020 | 323.90p | 328.50p | 320.20p | 326.30p | 841948 |
19/02/2020 | 324.70p | 324.70p | 320.10p | 323.40p | 602003 |
18/02/2020 | 309.60p | 323.40p | 309.60p | 321.00p | 605350 |
17/02/2020 | 315.00p | 319.70p | 313.20p | 318.70p | 788750 |
14/02/2020 | 313.00p | 314.60p | 309.80p | 314.00p | 923837 |
13/02/2020 | 314.00p | 330.00p | 304.60p | 311.10p | 1652666 |
12/02/2020 | 302.80p | 307.80p | 298.00p | 307.00p | 671375 |
11/02/2020 | 293.90p | 302.50p | 293.90p | 298.70p | 1067378 |
10/02/2020 | 307.30p | 307.30p | 297.70p | 301.00p | 646369 |
07/02/2020 | 307.70p | 310.60p | 298.90p | 298.90p | 621470 |
06/02/2020 | 310.00p | 312.70p | 304.20p | 306.60p | 893805 |
05/02/2020 | 300.00p | 327.20p | 300.00p | 310.00p | 1867553 |
04/02/2020 | 310.20p | 317.90p | 297.20p | 297.20p | 1778395 |
03/02/2020 | 306.40p | 316.70p | 306.40p | 312.00p | 1037494 |
31/01/2020 | 311.80p | 318.80p | 308.00p | 308.90p | 2744855 |
30/01/2020 | 296.00p | 310.40p | 296.00p | 307.40p | 1203408 |
29/01/2020 | 298.10p | 302.60p | 295.20p | 302.60p | 818443 |
28/01/2020 | 291.50p | 297.10p | 290.50p | 297.00p | 679503 |
27/01/2020 | 303.60p | 303.60p | 287.90p | 292.60p | 1249283 |
24/01/2020 | 302.60p | 302.60p | 296.80p | 297.70p | 657636 |
23/01/2020 | 299.80p | 304.92p | 295.40p | 296.20p | 498017 |
22/01/2020 | 296.00p | 299.40p | 295.58p | 298.20p | 817669 |
21/01/2020 | 299.90p | 301.82p | 296.30p | 297.00p | 776611 |
20/01/2020 | 305.00p | 306.50p | 299.50p | 300.20p | 881997 |
17/01/2020 | 300.90p | 306.22p | 298.00p | 303.70p | 653755 |
16/01/2020 | 306.00p | 306.00p | 295.60p | 300.00p | 1652865 |
15/01/2020 | 302.90p | 305.90p | 298.90p | 298.90p | 1056785 |
14/01/2020 | 309.90p | 310.02p | 300.60p | 303.50p | 1371047 |
13/01/2020 | 303.00p | 307.50p | 303.00p | 306.30p | 533790 |
10/01/2020 | 306.20p | 313.22p | 303.00p | 303.30p | 817568 |
09/01/2020 | 315.90p | 318.40p | 310.10p | 310.10p | 713412 |
08/01/2020 | 311.40p | 314.20p | 308.10p | 312.50p | 706591 |
07/01/2020 | 322.60p | 324.40p | 312.20p | 312.20p | 780347 |
06/01/2020 | 326.00p | 329.80p | 322.10p | 322.60p | 852708 |
03/01/2020 | 322.50p | 328.20p | 322.50p | 326.40p | 827045 |
02/01/2020 | 319.80p | 327.54p | 319.80p | 325.30p | 979969 |
31/12/2019 | 314.60p | 322.60p | 314.60p | 320.20p | 335620 |
30/12/2019 | 324.00p | 325.34p | 313.90p | 316.30p | 611069 |
27/12/2019 | 325.00p | 328.00p | 320.42p | 325.20p | 624855 |
24/12/2019 | 317.10p | 326.00p | 317.10p | 323.00p | 351646 |
23/12/2019 | 318.00p | 325.90p | 317.30p | 320.60p | 966186 |
20/12/2019 | 322.00p | 322.60p | 316.40p | 320.40p | 1398249 |
19/12/2019 | 315.70p | 322.40p | 313.19p | 321.90p | 1356496 |
18/12/2019 | 310.00p | 315.30p | 309.10p | 315.30p | 1514995 |
17/12/2019 | 311.00p | 315.40p | 306.90p | 311.90p | 1511618 |
16/12/2019 | 310.00p | 315.60p | 305.60p | 313.60p | 1866819 |
13/12/2019 | 315.00p | 335.90p | 305.90p | 305.90p | 3144978 |
12/12/2019 | 305.40p | 305.40p | 297.90p | 300.90p | 930829 |
11/12/2019 | 297.30p | 301.20p | 296.76p | 300.00p | 1223050 |
10/12/2019 | 303.60p | 308.00p | 297.20p | 300.10p | 1531970 |
09/12/2019 | 308.10p | 309.70p | 304.80p | 306.00p | 1290775 |
06/12/2019 | 303.60p | 307.70p | 303.40p | 306.90p | 1505165 |
05/12/2019 | 301.00p | 303.70p | 298.10p | 303.70p | 973673 |
04/12/2019 | 298.20p | 303.00p | 297.90p | 298.10p | 1025810 |
03/12/2019 | 302.30p | 304.60p | 299.60p | 300.00p | 941137 |
02/12/2019 | 310.00p | 313.90p | 298.10p | 301.00p | 1054884 |
29/11/2019 | 305.10p | 313.40p | 305.10p | 309.80p | 1079166 |
28/11/2019 | 304.20p | 309.00p | 302.54p | 309.00p | 1079039 |
27/11/2019 | 297.10p | 304.60p | 297.10p | 304.00p | 1207896 |
26/11/2019 | 292.00p | 298.80p | 292.00p | 298.30p | 1186169 |
25/11/2019 | 293.50p | 297.00p | 293.10p | 295.00p | 1394646 |
22/11/2019 | 299.10p | 302.40p | 294.40p | 295.00p | 2127581 |
21/11/2019 | 298.30p | 302.20p | 288.70p | 302.20p | 3556385 |
20/11/2019 | 304.70p | 305.50p | 292.00p | 299.00p | 1698670 |
19/11/2019 | 294.80p | 305.80p | 293.36p | 305.80p | 2113007 |
18/11/2019 | 290.80p | 297.80p | 288.74p | 295.60p | 1057654 |
15/11/2019 | 285.60p | 290.00p | 284.10p | 290.00p | 821248 |
14/11/2019 | 283.40p | 289.40p | 281.90p | 285.60p | 1313640 |
13/11/2019 | 280.70p | 282.30p | 277.30p | 282.30p | 782007 |
12/11/2019 | 269.20p | 283.00p | 267.10p | 280.70p | 1173097 |
11/11/2019 | 268.80p | 271.30p | 267.36p | 269.20p | 1026751 |
08/11/2019 | 270.30p | 271.50p | 268.50p | 270.80p | 938428 |
07/11/2019 | 271.10p | 272.50p | 269.10p | 270.20p | 851846 |
06/11/2019 | 268.80p | 270.56p | 265.80p | 269.30p | 756596 |
05/11/2019 | 272.90p | 274.10p | 269.20p | 270.00p | 959871 |
04/11/2019 | 278.50p | 283.40p | 272.50p | 272.80p | 985873 |
01/11/2019 | 287.00p | 287.40p | 278.30p | 278.30p | 1281769 |
31/10/2019 | 291.40p | 291.40p | 284.90p | 285.90p | 806088 |
30/10/2019 | 286.00p | 291.10p | 286.00p | 290.40p | 955612 |
29/10/2019 | 288.10p | 290.90p | 285.70p | 287.80p | 667634 |
28/10/2019 | 284.90p | 290.80p | 284.60p | 289.80p | 782126 |
25/10/2019 | 287.00p | 289.50p | 284.80p | 285.50p | 830360 |
24/10/2019 | 284.80p | 291.63p | 281.61p | 289.50p | 1117556 |
23/10/2019 | 283.50p | 287.50p | 282.90p | 284.60p | 1361626 |
22/10/2019 | 280.40p | 289.20p | 279.44p | 286.00p | 2036290 |
21/10/2019 | 273.50p | 281.30p | 273.43p | 280.50p | 932957 |
18/10/2019 | 275.00p | 279.20p | 266.10p | 274.00p | 3104602 |
17/10/2019 | 265.00p | 286.50p | 259.50p | 277.00p | 5091757 |
16/10/2019 | 258.40p | 266.80p | 254.52p | 265.80p | 1157907 |
15/10/2019 | 254.10p | 260.10p | 253.10p | 257.40p | 1580651 |
14/10/2019 | 262.60p | 262.60p | 250.80p | 252.80p | 1145819 |
11/10/2019 | 245.60p | 264.78p | 245.60p | 262.80p | 1317945 |
10/10/2019 | 246.00p | 249.10p | 244.80p | 248.90p | 1219852 |
09/10/2019 | 247.60p | 250.00p | 237.92p | 247.00p | 1078307 |
08/10/2019 | 256.70p | 256.70p | 245.90p | 249.90p | 2955526 |
07/10/2019 | 255.70p | 255.70p | 249.80p | 250.60p | 958850 |
04/10/2019 | 250.50p | 255.30p | 250.50p | 255.00p | 1168799 |
03/10/2019 | 251.50p | 251.60p | 248.60p | 250.90p | 2010008 |
02/10/2019 | 249.70p | 253.70p | 247.80p | 250.40p | 1226979 |
01/10/2019 | 252.30p | 254.60p | 248.86p | 252.50p | 1084738 |
30/09/2019 | 250.20p | 254.90p | 247.00p | 254.90p | 1292023 |
27/09/2019 | 248.50p | 253.43p | 248.50p | 251.40p | 639242 |
26/09/2019 | 246.00p | 250.82p | 243.00p | 250.00p | 1199473 |
25/09/2019 | 256.80p | 256.80p | 246.70p | 248.80p | 773933 |
24/09/2019 | 257.80p | 259.50p | 256.00p | 256.40p | 1093879 |
23/09/2019 | 260.70p | 262.40p | 256.20p | 259.00p | 1441476 |
20/09/2019 | 258.60p | 270.40p | 257.40p | 262.20p | 2273480 |
19/09/2019 | 258.60p | 261.60p | 257.41p | 258.60p | 561806 |
18/09/2019 | 258.60p | 260.20p | 255.10p | 260.20p | 997193 |
17/09/2019 | 257.50p | 258.80p | 254.50p | 257.40p | 1013926 |
16/09/2019 | 251.80p | 257.70p | 250.70p | 256.60p | 618649 |
13/09/2019 | 249.80p | 253.60p | 249.80p | 251.80p | 1545477 |
12/09/2019 | 253.20p | 253.50p | 248.70p | 250.50p | 440686 |
11/09/2019 | 250.10p | 255.40p | 249.40p | 250.30p | 876611 |
10/09/2019 | 246.20p | 248.50p | 246.20p | 247.30p | 889525 |
09/09/2019 | 241.00p | 247.60p | 241.00p | 247.60p | 851665 |
06/09/2019 | 239.50p | 242.20p | 238.20p | 242.20p | 593811 |
05/09/2019 | 238.00p | 240.80p | 235.50p | 240.50p | 874565 |
04/09/2019 | 240.60p | 241.37p | 237.50p | 239.90p | 1168216 |
03/09/2019 | 241.50p | 241.50p | 237.10p | 237.10p | 1085688 |
02/09/2019 | 241.00p | 242.70p | 238.00p | 242.50p | 588165 |
30/08/2019 | 238.50p | 242.60p | 238.50p | 239.80p | 798710 |
29/08/2019 | 237.00p | 240.80p | 236.40p | 239.00p | 591997 |
28/08/2019 | 234.00p | 237.40p | 234.00p | 237.10p | 849447 |
*Close Price adjusted for both dividends and splits