Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 111.40p | 111.70p | 109.20p | 109.20p | 1071888 |
08/05/2020 | 114.00p | 114.20p | 110.20p | 110.20p | 738563 |
07/05/2020 | 114.00p | 114.20p | 110.20p | 110.20p | 738563 |
06/05/2020 | 115.20p | 115.20p | 113.40p | 114.20p | 1576179 |
05/05/2020 | 115.80p | 116.20p | 112.40p | 114.80p | 3929836 |
04/05/2020 | 112.00p | 115.35p | 112.00p | 115.00p | 810517 |
01/05/2020 | 115.00p | 116.98p | 111.60p | 115.40p | 1172125 |
30/04/2020 | 117.80p | 118.84p | 115.00p | 115.00p | 841352 |
29/04/2020 | 118.80p | 118.80p | 116.43p | 118.00p | 952826 |
28/04/2020 | 115.20p | 119.00p | 115.20p | 118.00p | 787017 |
27/04/2020 | 115.80p | 117.80p | 115.20p | 116.80p | 875868 |
24/04/2020 | 115.40p | 115.79p | 112.80p | 114.40p | 1086526 |
23/04/2020 | 113.20p | 116.83p | 112.05p | 116.00p | 892692 |
22/04/2020 | 113.60p | 114.60p | 110.20p | 114.20p | 627289 |
21/04/2020 | 115.00p | 116.60p | 112.40p | 113.80p | 861304 |
20/04/2020 | 115.60p | 116.60p | 113.94p | 114.60p | 1771481 |
17/04/2020 | 116.40p | 116.40p | 113.00p | 113.00p | 1654828 |
16/04/2020 | 116.60p | 116.60p | 113.00p | 113.00p | 1232805 |
15/04/2020 | 117.40p | 120.05p | 114.00p | 116.00p | 699680 |
14/04/2020 | 120.00p | 120.88p | 117.79p | 119.00p | 929959 |
09/04/2020 | 121.20p | 121.20p | 118.00p | 121.00p | 1043567 |
08/04/2020 | 117.00p | 121.00p | 115.20p | 121.00p | 996507 |
07/04/2020 | 115.80p | 121.00p | 114.28p | 119.40p | 2097936 |
06/04/2020 | 115.20p | 116.80p | 110.20p | 116.80p | 1341009 |
03/04/2020 | 114.20p | 115.00p | 110.00p | 112.40p | 1053439 |
02/04/2020 | 114.00p | 114.80p | 112.60p | 112.80p | 817893 |
01/04/2020 | 112.40p | 116.00p | 110.20p | 116.00p | 1355944 |
31/03/2020 | 106.00p | 113.00p | 104.40p | 113.00p | 1660567 |
30/03/2020 | 104.60p | 109.00p | 102.60p | 109.00p | 2061521 |
27/03/2020 | 102.20p | 105.60p | 102.20p | 105.60p | 1865123 |
26/03/2020 | 107.00p | 107.54p | 102.00p | 103.00p | 5375748 |
25/03/2020 | 107.60p | 110.00p | 100.00p | 106.40p | 1655757 |
24/03/2020 | 96.00p | 105.40p | 96.00p | 105.00p | 1391404 |
23/03/2020 | 93.60p | 95.70p | 91.89p | 93.00p | 3484333 |
20/03/2020 | 80.00p | 97.60p | 79.12p | 97.00p | 4887432 |
19/03/2020 | 86.10p | 86.48p | 76.50p | 76.70p | 3778552 |
18/03/2020 | 104.00p | 105.98p | 85.80p | 85.80p | 2070238 |
17/03/2020 | 114.60p | 114.80p | 103.80p | 103.80p | 2086460 |
16/03/2020 | 118.00p | 118.00p | 110.60p | 111.00p | 1809150 |
13/03/2020 | 118.60p | 120.60p | 114.98p | 115.80p | 1303124 |
12/03/2020 | 118.80p | 119.57p | 113.40p | 118.00p | 1842902 |
11/03/2020 | 118.00p | 122.40p | 118.00p | 121.00p | 974384 |
10/03/2020 | 119.80p | 120.80p | 117.80p | 117.80p | 947554 |
09/03/2020 | 120.60p | 120.80p | 117.80p | 118.20p | 1577123 |
06/03/2020 | 121.80p | 123.55p | 120.89p | 121.60p | 690488 |
05/03/2020 | 124.60p | 124.60p | 122.75p | 123.20p | 833291 |
04/03/2020 | 123.40p | 126.20p | 122.80p | 123.80p | 1883297 |
03/03/2020 | 120.40p | 123.40p | 120.23p | 123.00p | 1735348 |
02/03/2020 | 118.40p | 120.40p | 118.10p | 120.00p | 1774949 |
28/02/2020 | 117.80p | 118.60p | 112.20p | 117.60p | 3704475 |
27/02/2020 | 119.00p | 120.50p | 117.00p | 117.00p | 2958536 |
26/02/2020 | 121.00p | 121.00p | 119.20p | 119.20p | 2096393 |
25/02/2020 | 123.40p | 123.40p | 120.20p | 120.20p | 1583135 |
24/02/2020 | 123.80p | 124.42p | 122.20p | 122.20p | 860177 |
21/02/2020 | 124.80p | 125.31p | 123.60p | 123.60p | 5060230 |
20/02/2020 | 126.00p | 126.60p | 124.80p | 124.80p | 908487 |
19/02/2020 | 125.80p | 126.00p | 124.77p | 125.60p | 1047770 |
18/02/2020 | 125.20p | 125.80p | 124.70p | 125.80p | 1015149 |
17/02/2020 | 125.20p | 127.20p | 125.20p | 125.60p | 2191782 |
14/02/2020 | 126.40p | 126.40p | 123.80p | 125.00p | 5102377 |
13/02/2020 | 125.80p | 125.80p | 123.70p | 124.00p | 742905 |
12/02/2020 | 123.80p | 124.60p | 123.80p | 124.20p | 2059694 |
11/02/2020 | 126.20p | 126.63p | 123.60p | 123.60p | 1194045 |
10/02/2020 | 127.20p | 127.24p | 125.00p | 126.40p | 625054 |
07/02/2020 | 127.00p | 127.20p | 126.20p | 127.00p | 558200 |
06/02/2020 | 128.60p | 128.60p | 125.20p | 127.00p | 5780543 |
05/02/2020 | 127.80p | 128.59p | 127.40p | 127.40p | 890603 |
04/02/2020 | 128.60p | 129.25p | 127.40p | 128.40p | 2007133 |
03/02/2020 | 128.00p | 128.93p | 127.40p | 127.80p | 838020 |
31/01/2020 | 129.60p | 129.60p | 128.00p | 128.00p | 2474478 |
30/01/2020 | 128.20p | 130.10p | 128.00p | 128.60p | 2779556 |
29/01/2020 | 128.20p | 130.00p | 127.80p | 127.80p | 3613432 |
28/01/2020 | 130.80p | 131.79p | 128.00p | 128.00p | 801670 |
27/01/2020 | 133.00p | 133.45p | 131.28p | 131.80p | 1330515 |
24/01/2020 | 132.80p | 134.20p | 132.76p | 134.00p | 378529 |
23/01/2020 | 134.00p | 134.20p | 132.70p | 133.40p | 503410 |
22/01/2020 | 131.80p | 134.00p | 131.80p | 133.40p | 592057 |
21/01/2020 | 132.00p | 133.22p | 132.00p | 132.40p | 503330 |
20/01/2020 | 132.40p | 132.91p | 131.40p | 132.20p | 1184792 |
17/01/2020 | 130.20p | 133.40p | 130.20p | 133.40p | 829029 |
16/01/2020 | 131.00p | 132.20p | 130.80p | 132.20p | 615674 |
15/01/2020 | 131.20p | 131.20p | 129.80p | 131.00p | 1217500 |
14/01/2020 | 131.20p | 133.00p | 130.40p | 132.60p | 575117 |
13/01/2020 | 132.00p | 133.00p | 131.20p | 132.20p | 544527 |
10/01/2020 | 131.80p | 132.00p | 131.00p | 131.20p | 2419877 |
09/01/2020 | 132.00p | 132.40p | 131.00p | 131.60p | 342334 |
08/01/2020 | 131.00p | 132.62p | 131.00p | 131.80p | 463235 |
07/01/2020 | 131.00p | 132.00p | 131.00p | 132.00p | 765913 |
06/01/2020 | 131.60p | 131.80p | 130.80p | 131.20p | 770857 |
03/01/2020 | 132.20p | 132.20p | 130.00p | 132.00p | 3541757 |
02/01/2020 | 129.40p | 132.60p | 129.40p | 132.00p | 477848 |
31/12/2019 | 132.40p | 132.40p | 130.92p | 131.80p | 65000 |
30/12/2019 | 131.20p | 132.40p | 130.98p | 132.40p | 450091 |
27/12/2019 | 131.40p | 132.00p | 130.00p | 132.00p | 604192 |
24/12/2019 | 131.20p | 131.40p | 130.24p | 131.40p | 190970 |
23/12/2019 | 130.60p | 131.20p | 130.51p | 131.00p | 573313 |
20/12/2019 | 130.20p | 131.40p | 129.00p | 131.40p | 1530668 |
19/12/2019 | 130.60p | 130.80p | 130.10p | 130.60p | 699068 |
18/12/2019 | 131.00p | 131.78p | 130.20p | 130.60p | 942686 |
17/12/2019 | 131.20p | 131.80p | 130.80p | 130.80p | 1520777 |
16/12/2019 | 132.60p | 132.80p | 132.00p | 132.40p | 2361560 |
13/12/2019 | 132.40p | 134.80p | 131.44p | 131.80p | 2440270 |
12/12/2019 | 131.40p | 132.00p | 130.80p | 131.20p | 701591 |
11/12/2019 | 132.00p | 132.00p | 130.80p | 131.80p | 739954 |
10/12/2019 | 132.20p | 132.20p | 131.10p | 131.80p | 1531957 |
09/12/2019 | 132.00p | 132.20p | 131.20p | 132.00p | 1449148 |
06/12/2019 | 131.80p | 132.20p | 128.60p | 131.80p | 1296685 |
05/12/2019 | 131.60p | 132.20p | 130.20p | 132.20p | 4641715 |
04/12/2019 | 131.40p | 131.40p | 130.71p | 131.40p | 602980 |
03/12/2019 | 130.60p | 131.44p | 130.44p | 131.40p | 1040226 |
02/12/2019 | 130.40p | 131.20p | 130.00p | 131.00p | 824695 |
29/11/2019 | 131.80p | 131.80p | 129.36p | 130.20p | 713358 |
28/11/2019 | 131.20p | 131.80p | 130.60p | 131.80p | 453805 |
27/11/2019 | 129.80p | 131.60p | 129.80p | 131.00p | 737696 |
26/11/2019 | 131.00p | 131.40p | 129.81p | 131.20p | 1025585 |
25/11/2019 | 130.60p | 130.81p | 130.00p | 130.80p | 2642363 |
22/11/2019 | 130.80p | 131.40p | 130.40p | 130.60p | 561872 |
21/11/2019 | 130.80p | 131.28p | 130.60p | 130.80p | 661222 |
20/11/2019 | 130.80p | 131.68p | 130.80p | 131.60p | 456877 |
19/11/2019 | 132.00p | 132.00p | 130.60p | 131.40p | 732847 |
18/11/2019 | 130.80p | 132.00p | 130.33p | 131.40p | 643412 |
15/11/2019 | 130.80p | 130.80p | 129.80p | 130.00p | 1049722 |
14/11/2019 | 130.60p | 130.80p | 130.20p | 130.60p | 418375 |
13/11/2019 | 130.40p | 130.60p | 130.20p | 130.60p | 268554 |
12/11/2019 | 129.40p | 130.59p | 129.40p | 130.40p | 748157 |
11/11/2019 | 129.40p | 130.40p | 129.40p | 129.60p | 1240324 |
08/11/2019 | 129.60p | 129.80p | 129.40p | 129.80p | 1363450 |
07/11/2019 | 129.20p | 130.00p | 128.60p | 130.00p | 2162131 |
06/11/2019 | 128.60p | 129.20p | 128.53p | 129.00p | 611684 |
05/11/2019 | 128.60p | 129.20p | 128.60p | 129.00p | 1605169 |
04/11/2019 | 129.20p | 129.40p | 128.18p | 129.00p | 931799 |
01/11/2019 | 129.80p | 129.80p | 128.27p | 128.80p | 918162 |
31/10/2019 | 129.60p | 130.00p | 128.40p | 128.40p | 921725 |
30/10/2019 | 129.80p | 130.20p | 129.40p | 129.40p | 804404 |
29/10/2019 | 129.80p | 130.20p | 129.40p | 129.80p | 812826 |
28/10/2019 | 129.60p | 130.43p | 129.60p | 129.80p | 1163723 |
25/10/2019 | 130.80p | 130.80p | 128.60p | 130.80p | 550840 |
24/10/2019 | 130.80p | 130.89p | 129.60p | 130.80p | 840198 |
23/10/2019 | 131.00p | 131.60p | 130.60p | 131.60p | 1115948 |
22/10/2019 | 131.60p | 131.60p | 130.20p | 130.20p | 973278 |
21/10/2019 | 130.40p | 131.80p | 129.40p | 131.20p | 680049 |
18/10/2019 | 129.40p | 130.20p | 129.40p | 130.20p | 909706 |
17/10/2019 | 130.80p | 132.80p | 129.10p | 130.00p | 2009137 |
16/10/2019 | 128.60p | 131.00p | 127.80p | 131.00p | 1386415 |
15/10/2019 | 126.60p | 129.20p | 126.40p | 128.60p | 2355224 |
14/10/2019 | 126.80p | 126.80p | 125.20p | 126.40p | 563706 |
11/10/2019 | 125.60p | 126.20p | 124.98p | 126.20p | 1393789 |
10/10/2019 | 126.00p | 126.32p | 124.20p | 125.20p | 651791 |
09/10/2019 | 126.20p | 126.48p | 125.76p | 125.80p | 938567 |
08/10/2019 | 126.00p | 126.40p | 125.90p | 126.20p | 728599 |
07/10/2019 | 126.80p | 126.80p | 126.00p | 126.00p | 353481 |
04/10/2019 | 126.80p | 126.80p | 125.80p | 126.40p | 332842 |
03/10/2019 | 126.00p | 126.67p | 125.89p | 126.00p | 431477 |
02/10/2019 | 125.80p | 126.71p | 125.80p | 126.00p | 396480 |
01/10/2019 | 126.20p | 126.80p | 126.00p | 126.00p | 2131298 |
30/09/2019 | 126.60p | 127.25p | 126.24p | 126.60p | 559672 |
27/09/2019 | 126.80p | 126.80p | 126.20p | 126.60p | 5598697 |
26/09/2019 | 125.60p | 126.40p | 125.60p | 126.40p | 2394208 |
25/09/2019 | 126.20p | 126.40p | 126.00p | 126.20p | 1249642 |
24/09/2019 | 126.00p | 126.60p | 125.72p | 126.20p | 574604 |
23/09/2019 | 126.40p | 126.84p | 125.96p | 126.40p | 879687 |
20/09/2019 | 126.20p | 126.40p | 126.00p | 126.20p | 1193762 |
19/09/2019 | 126.20p | 126.20p | 125.80p | 126.20p | 870548 |
18/09/2019 | 126.00p | 126.48p | 125.87p | 126.00p | 1018063 |
17/09/2019 | 126.00p | 126.38p | 125.88p | 126.20p | 1837072 |
16/09/2019 | 126.20p | 126.40p | 125.87p | 126.20p | 1021478 |
13/09/2019 | 126.20p | 126.32p | 125.86p | 126.20p | 1443561 |
12/09/2019 | 126.20p | 126.27p | 125.84p | 126.20p | 724376 |
11/09/2019 | 126.20p | 126.34p | 125.67p | 126.20p | 1029795 |
10/09/2019 | 126.20p | 126.28p | 125.86p | 126.20p | 2897352 |
09/09/2019 | 126.20p | 126.35p | 125.55p | 126.20p | 1445685 |
06/09/2019 | 126.20p | 126.40p | 126.00p | 126.20p | 970231 |
05/09/2019 | 126.40p | 126.40p | 126.08p | 126.20p | 1019398 |
04/09/2019 | 126.20p | 126.40p | 125.92p | 126.40p | 803703 |
03/09/2019 | 126.20p | 126.20p | 125.92p | 126.20p | 936567 |
02/09/2019 | 126.00p | 126.20p | 125.60p | 126.20p | 690443 |
30/08/2019 | 126.00p | 126.35p | 125.73p | 126.20p | 1395986 |
29/08/2019 | 126.20p | 126.28p | 125.73p | 126.00p | 1105037 |
28/08/2019 | 126.20p | 126.20p | 125.68p | 126.20p | 564055 |
27/08/2019 | 126.40p | 126.62p | 125.60p | 126.20p | 658816 |
23/08/2019 | 126.40p | 126.40p | 125.91p | 126.20p | 1073823 |
22/08/2019 | 126.40p | 126.58p | 125.71p | 126.20p | 506707 |
21/08/2019 | 126.00p | 126.37p | 125.67p | 126.20p | 1159662 |
20/08/2019 | 126.20p | 126.40p | 125.94p | 126.00p | 10553177 |
19/08/2019 | 126.20p | 126.75p | 125.78p | 126.20p | 599138 |
16/08/2019 | 125.80p | 126.94p | 125.72p | 126.00p | 647829 |
15/08/2019 | 127.00p | 127.00p | 125.55p | 126.00p | 649189 |
14/08/2019 | 127.00p | 127.00p | 125.40p | 125.80p | 1118028 |
13/08/2019 | 126.00p | 126.05p | 125.47p | 125.80p | 408260 |
12/08/2019 | 127.00p | 127.00p | 125.60p | 125.60p | 892602 |
09/08/2019 | 126.20p | 126.38p | 124.74p | 126.00p | 541635 |
08/08/2019 | 124.80p | 126.40p | 124.09p | 126.00p | 4344300 |
07/08/2019 | 123.00p | 124.80p | 123.00p | 124.80p | 934809 |
06/08/2019 | 122.80p | 124.34p | 122.80p | 124.00p | 810742 |
05/08/2019 | 122.40p | 123.78p | 122.40p | 123.00p | 740823 |
02/08/2019 | 124.40p | 124.58p | 122.00p | 122.60p | 1707515 |
01/08/2019 | 125.80p | 125.80p | 123.20p | 124.40p | 1282967 |
31/07/2019 | 126.00p | 126.20p | 125.20p | 125.80p | 912376 |
30/07/2019 | 126.00p | 126.20p | 125.20p | 126.00p | 717799 |
29/07/2019 | 126.00p | 126.40p | 125.90p | 126.00p | 1382289 |
*Close Price adjusted for both dividends and splits