Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2020 | 260.50p | 268.00p | 258.17p | 268.00p | 2502214 |
18/06/2020 | 255.50p | 259.00p | 254.00p | 259.00p | 1397089 |
17/06/2020 | 251.00p | 259.00p | 251.00p | 259.00p | 1330738 |
16/06/2020 | 250.50p | 257.62p | 250.50p | 253.50p | 1849332 |
15/06/2020 | 242.50p | 249.00p | 239.06p | 249.00p | 1528836 |
12/06/2020 | 248.00p | 250.00p | 246.00p | 247.50p | 1712753 |
11/06/2020 | 248.00p | 251.00p | 245.50p | 249.00p | 1313162 |
10/06/2020 | 245.00p | 251.50p | 245.00p | 251.50p | 1426094 |
09/06/2020 | 246.00p | 247.00p | 245.00p | 246.50p | 2517531 |
08/06/2020 | 242.50p | 248.00p | 242.50p | 247.00p | 1412242 |
05/06/2020 | 243.00p | 246.50p | 241.87p | 246.50p | 2547716 |
04/06/2020 | 245.50p | 245.50p | 241.87p | 244.00p | 1216458 |
03/06/2020 | 248.00p | 248.00p | 242.50p | 244.50p | 1794078 |
02/06/2020 | 240.50p | 247.00p | 240.00p | 246.00p | 2417371 |
01/06/2020 | 240.50p | 243.50p | 236.27p | 241.00p | 2091533 |
29/05/2020 | 237.00p | 237.50p | 235.00p | 236.00p | 2565086 |
28/05/2020 | 239.00p | 242.00p | 236.50p | 237.50p | 2233657 |
27/05/2020 | 244.00p | 244.00p | 241.00p | 242.50p | 2490531 |
26/05/2020 | 242.00p | 245.50p | 241.25p | 243.00p | 1746716 |
25/05/2020 | 242.50p | 245.00p | 238.56p | 240.50p | 2219370 |
22/05/2020 | 242.50p | 245.00p | 238.56p | 240.50p | 2219370 |
21/05/2020 | 250.00p | 251.50p | 245.00p | 248.00p | 2351935 |
20/05/2020 | 249.50p | 256.00p | 247.78p | 253.00p | 752981 |
19/05/2020 | 245.00p | 250.00p | 245.00p | 249.00p | 588845 |
18/05/2020 | 244.00p | 248.50p | 244.00p | 247.50p | 1445175 |
15/05/2020 | 241.50p | 243.00p | 236.00p | 243.00p | 4854690 |
14/05/2020 | 238.00p | 243.00p | 234.00p | 243.00p | 5435467 |
13/05/2020 | 236.00p | 239.50p | 236.00p | 239.50p | 1800645 |
12/05/2020 | 233.00p | 238.50p | 233.00p | 238.50p | 2341155 |
11/05/2020 | 232.50p | 236.00p | 230.41p | 235.00p | 2364828 |
08/05/2020 | 226.00p | 230.50p | 223.00p | 230.50p | 1866942 |
07/05/2020 | 226.00p | 230.50p | 223.00p | 230.50p | 1866942 |
06/05/2020 | 224.50p | 227.15p | 224.00p | 227.00p | 1810783 |
05/05/2020 | 220.00p | 223.00p | 218.46p | 222.50p | 636947 |
04/05/2020 | 218.50p | 220.00p | 215.48p | 218.00p | 1393833 |
01/05/2020 | 226.00p | 226.00p | 214.63p | 220.50p | 1056993 |
30/04/2020 | 230.00p | 233.00p | 226.50p | 228.00p | 2461614 |
29/04/2020 | 229.00p | 231.00p | 226.41p | 231.00p | 2660824 |
28/04/2020 | 227.00p | 232.00p | 225.75p | 229.50p | 2862065 |
27/04/2020 | 227.50p | 231.50p | 223.50p | 228.00p | 2503996 |
24/04/2020 | 225.00p | 228.00p | 222.50p | 227.50p | 1416079 |
23/04/2020 | 230.00p | 230.00p | 226.44p | 227.00p | 2032437 |
22/04/2020 | 226.50p | 230.00p | 225.50p | 230.00p | 2242797 |
21/04/2020 | 225.00p | 227.58p | 222.87p | 225.50p | 2315159 |
20/04/2020 | 229.50p | 231.00p | 226.40p | 229.00p | 2489717 |
17/04/2020 | 229.50p | 233.50p | 226.89p | 227.50p | 900320 |
16/04/2020 | 225.00p | 229.03p | 223.77p | 225.50p | 2315602 |
15/04/2020 | 226.50p | 230.50p | 222.50p | 224.00p | 676282 |
14/04/2020 | 226.00p | 231.50p | 226.00p | 227.00p | 654145 |
09/04/2020 | 229.00p | 229.46p | 225.50p | 228.50p | 577218 |
08/04/2020 | 221.00p | 227.50p | 221.00p | 227.00p | 684552 |
07/04/2020 | 225.00p | 231.83p | 222.76p | 225.00p | 1345084 |
06/04/2020 | 214.50p | 223.00p | 214.50p | 223.00p | 917227 |
03/04/2020 | 214.50p | 217.00p | 210.00p | 214.50p | 821505 |
02/04/2020 | 216.00p | 216.50p | 210.04p | 215.00p | 1525759 |
01/04/2020 | 206.50p | 212.50p | 205.50p | 212.00p | 1207071 |
31/03/2020 | 212.00p | 218.50p | 209.00p | 216.00p | 1389095 |
30/03/2020 | 207.00p | 211.37p | 202.00p | 210.00p | 1060131 |
27/03/2020 | 215.00p | 217.94p | 206.50p | 208.00p | 1603792 |
26/03/2020 | 214.00p | 222.42p | 211.50p | 221.00p | 1624904 |
25/03/2020 | 212.50p | 220.50p | 205.49p | 219.00p | 1947637 |
24/03/2020 | 198.20p | 208.50p | 197.95p | 208.50p | 1024325 |
23/03/2020 | 187.40p | 201.00p | 186.21p | 194.40p | 1313410 |
20/03/2020 | 189.20p | 202.62p | 187.72p | 195.80p | 1385661 |
19/03/2020 | 190.80p | 190.80p | 180.20p | 185.00p | 1534620 |
18/03/2020 | 197.60p | 197.60p | 183.80p | 187.20p | 2097466 |
17/03/2020 | 202.00p | 205.72p | 192.00p | 201.50p | 2614343 |
16/03/2020 | 205.50p | 207.00p | 190.57p | 198.20p | 2891656 |
13/03/2020 | 210.00p | 223.00p | 208.10p | 215.00p | 1536032 |
12/03/2020 | 210.00p | 211.00p | 202.00p | 208.00p | 2498681 |
11/03/2020 | 220.00p | 222.50p | 216.00p | 220.00p | 1641454 |
10/03/2020 | 217.00p | 223.60p | 217.00p | 219.00p | 1126013 |
09/03/2020 | 208.00p | 214.49p | 202.00p | 213.50p | 2092338 |
06/03/2020 | 228.00p | 228.50p | 221.62p | 226.50p | 1345200 |
05/03/2020 | 240.00p | 240.00p | 232.00p | 235.00p | 1635910 |
04/03/2020 | 235.50p | 236.00p | 232.50p | 236.00p | 1145749 |
03/03/2020 | 232.50p | 235.00p | 231.00p | 233.00p | 1343344 |
02/03/2020 | 226.00p | 231.00p | 222.00p | 231.00p | 2999467 |
28/02/2020 | 219.00p | 224.00p | 211.50p | 224.00p | 3765023 |
27/02/2020 | 231.50p | 232.00p | 225.22p | 228.00p | 1790178 |
26/02/2020 | 228.00p | 236.00p | 223.50p | 236.00p | 2179893 |
25/02/2020 | 235.00p | 236.00p | 228.50p | 231.00p | 1808263 |
24/02/2020 | 239.50p | 239.50p | 229.50p | 235.00p | 2865079 |
21/02/2020 | 243.50p | 244.66p | 241.00p | 242.00p | 812248 |
20/02/2020 | 245.00p | 246.73p | 244.37p | 245.50p | 1544846 |
19/02/2020 | 239.50p | 245.00p | 238.40p | 245.00p | 722175 |
18/02/2020 | 239.50p | 242.00p | 239.50p | 241.00p | 1110369 |
17/02/2020 | 242.00p | 245.50p | 241.48p | 243.00p | 840220 |
14/02/2020 | 239.50p | 241.50p | 239.28p | 241.00p | 963573 |
13/02/2020 | 244.50p | 244.50p | 239.95p | 241.00p | 1628177 |
12/02/2020 | 242.50p | 245.50p | 242.00p | 245.50p | 1325240 |
11/02/2020 | 239.50p | 242.00p | 237.95p | 240.50p | 637996 |
10/02/2020 | 236.00p | 238.00p | 235.31p | 238.00p | 3509555 |
07/02/2020 | 236.50p | 237.50p | 235.00p | 236.50p | 3398247 |
06/02/2020 | 238.00p | 238.26p | 235.50p | 236.50p | 879461 |
05/02/2020 | 233.50p | 237.00p | 230.90p | 234.50p | 850724 |
04/02/2020 | 227.50p | 233.50p | 227.50p | 233.00p | 2022854 |
03/02/2020 | 219.00p | 225.00p | 219.00p | 224.00p | 2149387 |
31/01/2020 | 223.50p | 224.35p | 219.00p | 220.50p | 2440807 |
30/01/2020 | 230.00p | 230.00p | 222.00p | 223.00p | 1945289 |
29/01/2020 | 227.00p | 231.00p | 225.44p | 230.50p | 1654867 |
28/01/2020 | 224.50p | 228.50p | 224.42p | 228.50p | 1869275 |
27/01/2020 | 235.00p | 237.50p | 221.76p | 225.50p | 3795055 |
24/01/2020 | 237.00p | 239.50p | 237.00p | 239.50p | 1673203 |
23/01/2020 | 240.00p | 240.00p | 235.50p | 237.50p | 2380779 |
22/01/2020 | 245.50p | 247.01p | 242.50p | 242.50p | 558878 |
21/01/2020 | 248.00p | 248.43p | 243.05p | 244.00p | 1528243 |
20/01/2020 | 253.00p | 253.00p | 250.60p | 253.00p | 802280 |
17/01/2020 | 248.00p | 252.00p | 248.00p | 251.50p | 842164 |
16/01/2020 | 250.00p | 250.00p | 246.25p | 249.00p | 1063269 |
15/01/2020 | 246.50p | 249.14p | 246.00p | 247.50p | 649963 |
14/01/2020 | 246.00p | 248.50p | 246.00p | 246.50p | 858417 |
13/01/2020 | 245.00p | 249.00p | 245.00p | 249.00p | 1115251 |
10/01/2020 | 242.50p | 245.50p | 240.56p | 245.00p | 788975 |
09/01/2020 | 240.50p | 244.00p | 239.19p | 244.00p | 509525 |
08/01/2020 | 237.00p | 238.50p | 235.50p | 238.50p | 488870 |
07/01/2020 | 238.50p | 238.80p | 235.00p | 238.50p | 554179 |
06/01/2020 | 235.50p | 237.00p | 233.00p | 236.00p | 1018431 |
03/01/2020 | 234.50p | 239.95p | 233.54p | 238.50p | 767651 |
02/01/2020 | 232.00p | 236.50p | 230.80p | 236.50p | 787292 |
31/12/2019 | 231.00p | 231.76p | 229.00p | 230.00p | 302580 |
30/12/2019 | 229.50p | 232.78p | 229.50p | 231.50p | 313665 |
27/12/2019 | 229.00p | 231.50p | 227.74p | 231.50p | 322594 |
24/12/2019 | 229.50p | 229.50p | 226.00p | 229.50p | 225912 |
23/12/2019 | 230.00p | 230.50p | 226.50p | 230.50p | 624475 |
20/12/2019 | 226.00p | 229.00p | 226.00p | 227.00p | 851229 |
19/12/2019 | 226.50p | 228.00p | 225.50p | 228.00p | 390197 |
18/12/2019 | 225.50p | 228.50p | 224.50p | 228.00p | 569574 |
17/12/2019 | 222.50p | 227.00p | 221.44p | 227.00p | 790674 |
16/12/2019 | 219.50p | 222.50p | 218.50p | 222.50p | 839007 |
13/12/2019 | 223.00p | 223.00p | 217.05p | 219.00p | 1643743 |
12/12/2019 | 214.50p | 220.78p | 214.00p | 220.00p | 690095 |
11/12/2019 | 215.00p | 216.00p | 212.96p | 214.50p | 641874 |
10/12/2019 | 212.50p | 214.00p | 211.18p | 214.00p | 622189 |
09/12/2019 | 212.00p | 214.50p | 211.50p | 214.00p | 829389 |
06/12/2019 | 208.50p | 215.00p | 208.50p | 214.50p | 581607 |
05/12/2019 | 210.00p | 212.50p | 209.70p | 211.00p | 348070 |
04/12/2019 | 207.00p | 212.02p | 207.00p | 210.50p | 742782 |
03/12/2019 | 215.00p | 216.68p | 208.00p | 210.50p | 657113 |
02/12/2019 | 214.50p | 216.50p | 214.21p | 215.50p | 1170626 |
29/11/2019 | 218.50p | 218.50p | 214.56p | 216.00p | 355710 |
28/11/2019 | 218.50p | 219.25p | 217.50p | 218.00p | 439995 |
27/11/2019 | 215.50p | 220.00p | 215.50p | 218.50p | 574281 |
26/11/2019 | 217.00p | 219.00p | 217.00p | 219.00p | 453731 |
25/11/2019 | 218.00p | 218.50p | 215.00p | 217.00p | 443701 |
22/11/2019 | 213.00p | 215.50p | 213.00p | 215.50p | 235701 |
21/11/2019 | 217.50p | 217.50p | 213.50p | 215.00p | 597123 |
20/11/2019 | 216.00p | 217.50p | 215.87p | 217.50p | 239573 |
19/11/2019 | 215.50p | 218.00p | 215.50p | 217.50p | 871134 |
18/11/2019 | 216.00p | 218.00p | 213.21p | 213.50p | 1122413 |
15/11/2019 | 216.00p | 217.00p | 215.00p | 215.50p | 445621 |
14/11/2019 | 216.00p | 218.00p | 215.00p | 215.00p | 321443 |
13/11/2019 | 218.00p | 219.50p | 215.00p | 217.00p | 1072922 |
12/11/2019 | 220.50p | 221.00p | 217.50p | 220.00p | 750722 |
11/11/2019 | 220.00p | 221.00p | 217.09p | 219.00p | 771744 |
08/11/2019 | 222.00p | 223.50p | 219.50p | 223.00p | 546038 |
07/11/2019 | 222.00p | 224.00p | 221.14p | 224.00p | 1037284 |
06/11/2019 | 216.50p | 220.50p | 216.50p | 220.50p | 374334 |
05/11/2019 | 218.00p | 220.50p | 217.45p | 220.50p | 480119 |
04/11/2019 | 213.00p | 217.00p | 212.50p | 217.00p | 587028 |
01/11/2019 | 210.00p | 213.00p | 208.73p | 213.00p | 623831 |
31/10/2019 | 210.00p | 210.00p | 207.50p | 208.00p | 1870021 |
30/10/2019 | 210.00p | 211.00p | 208.00p | 209.00p | 620994 |
29/10/2019 | 211.50p | 211.50p | 209.65p | 210.50p | 1059829 |
28/10/2019 | 208.50p | 212.50p | 207.82p | 212.50p | 3631556 |
25/10/2019 | 209.00p | 209.50p | 206.88p | 208.50p | 1913481 |
24/10/2019 | 205.00p | 208.50p | 205.00p | 207.50p | 277058 |
23/10/2019 | 211.00p | 211.00p | 207.00p | 207.50p | 792565 |
22/10/2019 | 209.00p | 209.00p | 207.31p | 208.50p | 5642095 |
21/10/2019 | 207.00p | 209.50p | 205.58p | 207.00p | 487167 |
18/10/2019 | 208.50p | 209.50p | 206.48p | 208.50p | 844571 |
17/10/2019 | 208.50p | 211.50p | 208.50p | 210.50p | 804134 |
16/10/2019 | 212.00p | 212.50p | 209.76p | 210.00p | 3353947 |
15/10/2019 | 212.50p | 213.00p | 211.02p | 212.00p | 574417 |
14/10/2019 | 212.50p | 213.12p | 211.76p | 213.00p | 358026 |
11/10/2019 | 213.00p | 213.00p | 207.50p | 211.50p | 706191 |
10/10/2019 | 215.00p | 215.00p | 210.50p | 212.50p | 1522520 |
09/10/2019 | 212.50p | 213.11p | 211.00p | 212.00p | 818523 |
08/10/2019 | 213.50p | 216.00p | 212.50p | 213.00p | 532881 |
07/10/2019 | 215.00p | 215.50p | 212.50p | 213.00p | 290049 |
04/10/2019 | 212.00p | 214.00p | 211.40p | 213.50p | 269854 |
03/10/2019 | 212.00p | 214.50p | 211.00p | 212.50p | 418527 |
02/10/2019 | 216.50p | 216.50p | 210.50p | 212.50p | 1139084 |
01/10/2019 | 217.00p | 218.50p | 214.00p | 214.00p | 545647 |
30/09/2019 | 216.50p | 218.50p | 215.50p | 217.00p | 526442 |
27/09/2019 | 218.00p | 219.37p | 217.00p | 218.50p | 260492 |
26/09/2019 | 216.00p | 219.50p | 216.00p | 217.00p | 707497 |
25/09/2019 | 217.00p | 218.50p | 215.00p | 217.00p | 588607 |
24/09/2019 | 219.50p | 221.00p | 218.00p | 218.00p | 1857665 |
23/09/2019 | 219.00p | 221.27p | 219.00p | 221.00p | 524431 |
20/09/2019 | 223.00p | 223.00p | 219.36p | 221.00p | 579153 |
19/09/2019 | 221.50p | 222.00p | 219.50p | 221.50p | 859827 |
18/09/2019 | 221.50p | 221.50p | 218.50p | 219.50p | 500817 |
17/09/2019 | 220.00p | 220.76p | 217.76p | 219.00p | 487698 |
16/09/2019 | 222.00p | 224.50p | 220.00p | 221.00p | 570951 |
13/09/2019 | 224.50p | 226.21p | 222.00p | 224.00p | 477235 |
12/09/2019 | 225.00p | 226.00p | 222.50p | 224.00p | 536640 |
11/09/2019 | 219.50p | 223.00p | 219.46p | 222.50p | 292170 |
10/09/2019 | 220.00p | 224.50p | 218.38p | 219.00p | 355407 |
09/09/2019 | 221.00p | 224.31p | 220.00p | 222.00p | 547699 |
*Close Price adjusted for both dividends and splits