Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 158.32p | 163.98p | 157.20p | 161.80p | 45517548 |
01/06/2020 | 155.20p | 158.36p | 153.00p | 156.96p | 32819644 |
29/05/2020 | 155.28p | 155.90p | 149.18p | 149.82p | 101720764 |
28/05/2020 | 158.62p | 160.09p | 154.00p | 157.24p | 35227280 |
27/05/2020 | 153.98p | 159.38p | 152.76p | 156.56p | 37497084 |
26/05/2020 | 152.80p | 155.10p | 151.08p | 153.10p | 36220096 |
25/05/2020 | 146.00p | 150.00p | 144.18p | 148.12p | 37990200 |
22/05/2020 | 146.00p | 150.00p | 144.18p | 148.12p | 37990200 |
21/05/2020 | 151.02p | 154.40p | 149.02p | 150.54p | 31558998 |
20/05/2020 | 152.60p | 154.28p | 147.95p | 153.78p | 31748471 |
19/05/2020 | 153.16p | 156.73p | 150.46p | 154.00p | 37143840 |
18/05/2020 | 145.48p | 152.86p | 145.36p | 152.06p | 52029487 |
15/05/2020 | 139.50p | 144.96p | 138.78p | 141.28p | 52118972 |
14/05/2020 | 136.00p | 137.70p | 130.32p | 136.50p | 33346626 |
13/05/2020 | 143.68p | 144.62p | 137.58p | 138.46p | 35977212 |
12/05/2020 | 147.00p | 150.40p | 144.74p | 147.44p | 29071526 |
11/05/2020 | 150.00p | 153.62p | 144.00p | 148.20p | 48142260 |
08/05/2020 | 145.60p | 150.36p | 144.34p | 148.18p | 30047428 |
07/05/2020 | 145.60p | 150.36p | 144.34p | 148.18p | 29503540 |
06/05/2020 | 144.58p | 148.88p | 141.94p | 144.86p | 26407468 |
05/05/2020 | 142.00p | 146.14p | 141.22p | 143.74p | 47171985 |
04/05/2020 | 138.14p | 140.66p | 135.52p | 137.56p | 26757133 |
01/05/2020 | 142.56p | 142.56p | 136.76p | 139.78p | 28960666 |
30/04/2020 | 153.24p | 157.32p | 145.08p | 147.10p | 51612216 |
29/04/2020 | 145.72p | 156.36p | 145.72p | 154.72p | 41622812 |
28/04/2020 | 140.16p | 146.98p | 139.24p | 145.56p | 29934953 |
27/04/2020 | 142.98p | 144.18p | 138.52p | 139.98p | 22123127 |
24/04/2020 | 140.50p | 144.04p | 138.54p | 139.28p | 22537554 |
23/04/2020 | 140.44p | 144.72p | 138.86p | 143.44p | 29639104 |
22/04/2020 | 134.78p | 139.42p | 133.30p | 139.42p | 24145863 |
21/04/2020 | 138.46p | 140.00p | 132.40p | 133.58p | 38412872 |
20/04/2020 | 142.40p | 143.36p | 135.96p | 143.06p | 25536636 |
17/04/2020 | 137.00p | 146.78p | 136.62p | 141.28p | 46125713 |
16/04/2020 | 135.18p | 137.36p | 130.12p | 131.64p | 30506672 |
15/04/2020 | 144.48p | 144.48p | 133.12p | 134.44p | 35124076 |
14/04/2020 | 147.46p | 149.48p | 142.56p | 143.14p | 30445244 |
09/04/2020 | 142.18p | 145.64p | 136.20p | 144.76p | 45165519 |
08/04/2020 | 137.82p | 139.98p | 132.30p | 137.30p | 35844960 |
07/04/2020 | 135.56p | 144.82p | 134.94p | 141.48p | 58733684 |
06/04/2020 | 124.02p | 130.18p | 123.96p | 130.18p | 36045168 |
03/04/2020 | 126.58p | 127.30p | 120.00p | 120.00p | 45223440 |
02/04/2020 | 120.00p | 128.58p | 120.00p | 126.88p | 46519680 |
01/04/2020 | 119.26p | 121.18p | 117.14p | 119.16p | 41424844 |
31/03/2020 | 122.18p | 123.80p | 119.20p | 123.80p | 53347468 |
30/03/2020 | 125.38p | 126.42p | 118.38p | 119.00p | 43367272 |
27/03/2020 | 126.96p | 129.78p | 121.50p | 124.00p | 47598180 |
26/03/2020 | 127.86p | 133.42p | 126.02p | 132.14p | 52143420 |
25/03/2020 | 131.00p | 137.70p | 125.16p | 133.86p | 64231124 |
24/03/2020 | 118.50p | 128.00p | 115.96p | 128.00p | 75525352 |
23/03/2020 | 111.24p | 119.53p | 109.76p | 112.50p | 74318928 |
20/03/2020 | 122.60p | 128.80p | 118.14p | 119.58p | 102814248 |
19/03/2020 | 125.04p | 137.48p | 116.53p | 117.30p | 57988944 |
18/03/2020 | 130.02p | 134.24p | 126.74p | 128.90p | 59676720 |
17/03/2020 | 136.00p | 140.46p | 127.56p | 137.96p | 56431872 |
16/03/2020 | 129.10p | 133.04p | 118.80p | 130.72p | 63055944 |
13/03/2020 | 136.50p | 146.92p | 130.14p | 135.68p | 80351576 |
12/03/2020 | 144.32p | 145.92p | 126.12p | 127.12p | 90763904 |
11/03/2020 | 155.40p | 161.34p | 151.68p | 153.52p | 56499144 |
10/03/2020 | 157.02p | 166.72p | 154.10p | 155.40p | 65165056 |
09/03/2020 | 142.00p | 162.10p | 142.00p | 152.60p | 84410784 |
06/03/2020 | 180.74p | 183.52p | 173.76p | 174.06p | 50283512 |
05/03/2020 | 194.80p | 195.96p | 184.80p | 186.74p | 43933584 |
04/03/2020 | 193.62p | 197.26p | 191.74p | 193.42p | 38254700 |
03/03/2020 | 195.84p | 199.54p | 190.66p | 191.26p | 45330692 |
02/03/2020 | 200.00p | 201.40p | 187.88p | 193.32p | 45811320 |
28/02/2020 | 189.20p | 199.14p | 187.04p | 193.26p | 66110144 |
27/02/2020 | 204.00p | 205.35p | 195.52p | 199.14p | 46128748 |
26/02/2020 | 205.95p | 208.55p | 202.45p | 208.35p | 25897012 |
25/02/2020 | 212.60p | 214.10p | 207.45p | 208.45p | 32851902 |
24/02/2020 | 216.80p | 217.60p | 209.05p | 211.55p | 51350764 |
21/02/2020 | 227.15p | 227.65p | 222.55p | 224.35p | 31121040 |
20/02/2020 | 230.45p | 233.15p | 228.74p | 228.95p | 41622760 |
19/02/2020 | 228.55p | 232.21p | 227.70p | 232.00p | 27214640 |
18/02/2020 | 233.00p | 236.35p | 224.50p | 226.10p | 38675324 |
17/02/2020 | 234.50p | 237.80p | 234.00p | 236.65p | 18289316 |
14/02/2020 | 237.05p | 237.40p | 233.45p | 233.95p | 18763760 |
13/02/2020 | 236.50p | 240.50p | 233.19p | 237.80p | 29074528 |
12/02/2020 | 234.05p | 240.15p | 233.85p | 238.85p | 25407352 |
11/02/2020 | 233.45p | 235.95p | 230.65p | 233.35p | 22937586 |
10/02/2020 | 230.50p | 234.65p | 228.45p | 229.60p | 21152300 |
07/02/2020 | 235.95p | 237.40p | 231.15p | 233.20p | 30949216 |
06/02/2020 | 240.45p | 242.40p | 237.25p | 239.00p | 23957672 |
05/02/2020 | 230.95p | 239.55p | 230.15p | 236.70p | 38001212 |
04/02/2020 | 224.30p | 233.80p | 224.30p | 233.10p | 36364764 |
03/02/2020 | 222.00p | 222.95p | 218.25p | 221.60p | 23093548 |
31/01/2020 | 226.85p | 228.00p | 221.25p | 222.50p | 27526440 |
30/01/2020 | 224.20p | 229.90p | 223.35p | 226.40p | 24551840 |
29/01/2020 | 228.10p | 231.40p | 227.85p | 228.85p | 20311364 |
28/01/2020 | 221.30p | 229.15p | 219.70p | 227.60p | 27353766 |
27/01/2020 | 222.60p | 223.90p | 219.50p | 221.40p | 41592456 |
24/01/2020 | 232.10p | 233.75p | 229.65p | 230.55p | 26016648 |
23/01/2020 | 231.90p | 232.55p | 227.80p | 228.15p | 32583842 |
22/01/2020 | 238.95p | 239.55p | 232.85p | 235.10p | 25514514 |
21/01/2020 | 239.00p | 239.85p | 234.65p | 238.00p | 24781606 |
20/01/2020 | 244.85p | 245.00p | 239.90p | 241.80p | 14891552 |
17/01/2020 | 245.00p | 245.95p | 243.03p | 243.20p | 20244508 |
16/01/2020 | 240.70p | 243.95p | 240.25p | 242.05p | 18718808 |
15/01/2020 | 242.00p | 244.60p | 237.30p | 241.35p | 22511412 |
14/01/2020 | 243.50p | 247.00p | 242.40p | 242.65p | 22956696 |
13/01/2020 | 240.00p | 243.05p | 239.50p | 242.30p | 31468580 |
10/01/2020 | 240.25p | 242.50p | 237.80p | 240.20p | 16220193 |
09/01/2020 | 248.50p | 248.55p | 238.05p | 238.45p | 26856868 |
08/01/2020 | 237.50p | 240.65p | 235.95p | 239.80p | 28420448 |
07/01/2020 | 237.95p | 239.70p | 235.00p | 237.00p | 18314084 |
06/01/2020 | 238.80p | 239.76p | 234.20p | 236.30p | 19815968 |
03/01/2020 | 238.45p | 241.75p | 236.40p | 241.65p | 18812104 |
02/01/2020 | 236.55p | 244.03p | 235.45p | 241.05p | 20355992 |
31/12/2019 | 236.00p | 237.98p | 234.97p | 235.35p | 7778882 |
30/12/2019 | 238.00p | 238.85p | 236.50p | 237.35p | 10651183 |
27/12/2019 | 235.50p | 240.30p | 235.50p | 238.75p | 18042652 |
24/12/2019 | 235.55p | 237.50p | 234.75p | 234.75p | 4194255 |
23/12/2019 | 236.50p | 238.77p | 234.00p | 235.55p | 15117407 |
20/12/2019 | 238.70p | 240.55p | 236.45p | 236.65p | 61599908 |
19/12/2019 | 235.30p | 239.65p | 233.95p | 239.65p | 28690106 |
18/12/2019 | 230.00p | 235.15p | 230.00p | 234.20p | 21291570 |
17/12/2019 | 233.65p | 235.10p | 229.85p | 232.20p | 27053354 |
16/12/2019 | 229.30p | 236.10p | 228.75p | 233.35p | 37414296 |
13/12/2019 | 228.60p | 232.59p | 224.90p | 225.80p | 34202988 |
12/12/2019 | 219.00p | 227.60p | 218.25p | 226.35p | 34450236 |
11/12/2019 | 216.65p | 219.85p | 215.27p | 218.70p | 33560400 |
10/12/2019 | 217.55p | 218.50p | 212.75p | 217.05p | 31940468 |
09/12/2019 | 220.50p | 221.10p | 218.30p | 219.15p | 22599602 |
06/12/2019 | 215.00p | 221.47p | 212.10p | 220.15p | 49109364 |
05/12/2019 | 237.75p | 239.00p | 215.80p | 216.90p | 87436872 |
04/12/2019 | 235.00p | 240.25p | 233.90p | 238.35p | 24594968 |
03/12/2019 | 242.90p | 243.30p | 234.40p | 235.65p | 35252728 |
02/12/2019 | 245.00p | 249.90p | 243.70p | 244.80p | 21133748 |
29/11/2019 | 246.60p | 248.65p | 243.90p | 243.90p | 19749596 |
28/11/2019 | 245.65p | 248.20p | 244.90p | 247.90p | 9804802 |
27/11/2019 | 250.50p | 252.80p | 246.50p | 247.50p | 21324928 |
26/11/2019 | 249.60p | 251.35p | 247.30p | 249.50p | 36821408 |
25/11/2019 | 249.75p | 252.90p | 247.15p | 248.35p | 18443532 |
22/11/2019 | 240.35p | 249.75p | 239.10p | 246.90p | 27778704 |
21/11/2019 | 238.75p | 241.55p | 237.35p | 239.60p | 21145584 |
20/11/2019 | 240.15p | 244.60p | 236.25p | 242.00p | 36458204 |
19/11/2019 | 239.75p | 246.05p | 239.75p | 240.95p | 20760136 |
18/11/2019 | 242.75p | 244.89p | 237.70p | 239.50p | 20085472 |
15/11/2019 | 242.00p | 245.30p | 239.05p | 243.60p | 24436238 |
14/11/2019 | 240.30p | 242.25p | 237.70p | 239.05p | 20924484 |
13/11/2019 | 242.90p | 243.80p | 238.40p | 241.65p | 25223736 |
12/11/2019 | 247.50p | 248.80p | 245.05p | 245.35p | 22937122 |
11/11/2019 | 251.00p | 252.15p | 242.60p | 245.50p | 41323644 |
08/11/2019 | 258.00p | 258.00p | 252.85p | 254.40p | 21184448 |
07/11/2019 | 259.15p | 264.12p | 258.00p | 258.70p | 27488456 |
06/11/2019 | 257.25p | 260.65p | 254.60p | 256.95p | 28481892 |
05/11/2019 | 256.30p | 261.05p | 255.15p | 259.15p | 43391736 |
04/11/2019 | 242.05p | 255.75p | 242.05p | 252.20p | 45094844 |
01/11/2019 | 233.45p | 241.81p | 232.40p | 240.95p | 30064114 |
31/10/2019 | 237.00p | 237.25p | 228.95p | 232.65p | 31696876 |
30/10/2019 | 239.05p | 241.75p | 235.40p | 237.40p | 24252736 |
29/10/2019 | 240.00p | 243.45p | 237.16p | 240.90p | 23651380 |
28/10/2019 | 235.00p | 241.40p | 234.10p | 239.50p | 39606824 |
25/10/2019 | 230.00p | 234.60p | 229.95p | 234.25p | 18640572 |
24/10/2019 | 234.10p | 239.05p | 231.75p | 232.35p | 27098392 |
23/10/2019 | 230.00p | 236.20p | 229.30p | 234.00p | 29293952 |
22/10/2019 | 232.60p | 237.00p | 230.15p | 231.30p | 21776426 |
21/10/2019 | 228.00p | 235.30p | 227.20p | 232.70p | 38479232 |
18/10/2019 | 227.20p | 230.55p | 224.95p | 227.55p | 22641764 |
17/10/2019 | 230.00p | 233.00p | 227.80p | 228.55p | 28172890 |
16/10/2019 | 232.35p | 234.10p | 227.30p | 230.45p | 32007016 |
15/10/2019 | 231.05p | 234.80p | 229.30p | 233.65p | 28727456 |
14/10/2019 | 237.35p | 237.60p | 229.87p | 230.85p | 31055706 |
11/10/2019 | 232.45p | 238.45p | 230.20p | 237.50p | 39489700 |
10/10/2019 | 225.30p | 234.10p | 225.30p | 232.00p | 56008096 |
09/10/2019 | 224.00p | 227.15p | 223.10p | 224.85p | 29644992 |
08/10/2019 | 228.00p | 228.50p | 223.38p | 223.90p | 27166184 |
07/10/2019 | 226.05p | 226.50p | 223.65p | 225.00p | 33832988 |
04/10/2019 | 228.35p | 228.70p | 224.50p | 226.65p | 29578184 |
03/10/2019 | 232.00p | 233.65p | 225.35p | 227.95p | 28824332 |
02/10/2019 | 237.00p | 237.58p | 228.00p | 232.75p | 39045372 |
01/10/2019 | 245.00p | 247.50p | 237.80p | 238.00p | 36711860 |
30/09/2019 | 247.90p | 249.50p | 244.50p | 244.75p | 21339404 |
27/09/2019 | 244.15p | 250.18p | 244.00p | 247.00p | 33138036 |
26/09/2019 | 244.70p | 247.28p | 242.95p | 243.30p | 21757268 |
25/09/2019 | 242.45p | 244.10p | 238.89p | 243.00p | 32708772 |
24/09/2019 | 249.95p | 250.50p | 243.50p | 244.20p | 24151596 |
23/09/2019 | 254.15p | 254.62p | 245.88p | 249.05p | 26317006 |
20/09/2019 | 254.15p | 257.25p | 253.20p | 256.55p | 86867080 |
19/09/2019 | 251.60p | 257.45p | 249.85p | 254.30p | 24202972 |
18/09/2019 | 254.10p | 257.45p | 252.60p | 253.00p | 26830008 |
17/09/2019 | 255.65p | 255.79p | 251.05p | 253.45p | 41209592 |
16/09/2019 | 258.00p | 261.00p | 256.25p | 256.25p | 29616958 |
13/09/2019 | 253.00p | 262.10p | 253.00p | 261.35p | 199682832 |
12/09/2019 | 256.15p | 259.45p | 248.15p | 252.55p | 37205048 |
11/09/2019 | 252.25p | 256.30p | 250.02p | 251.95p | 35337436 |
10/09/2019 | 243.10p | 249.75p | 241.85p | 248.85p | 35690552 |
09/09/2019 | 242.90p | 247.85p | 240.05p | 242.75p | 27870108 |
06/09/2019 | 239.50p | 243.00p | 237.05p | 241.60p | 25075648 |
05/09/2019 | 237.70p | 241.60p | 235.75p | 239.50p | 36772680 |
04/09/2019 | 238.05p | 244.60p | 237.35p | 242.85p | 39959876 |
03/09/2019 | 236.65p | 237.06p | 231.80p | 235.95p | 29930384 |
02/09/2019 | 237.30p | 239.85p | 236.90p | 236.90p | 26835868 |
30/08/2019 | 232.25p | 238.40p | 231.75p | 236.95p | 33596444 |
29/08/2019 | 223.85p | 233.60p | 223.85p | 231.60p | 34884696 |
28/08/2019 | 224.45p | 226.55p | 220.70p | 225.20p | 29433514 |
27/08/2019 | 225.00p | 226.50p | 222.10p | 223.80p | 39558176 |
23/08/2019 | 230.05p | 233.10p | 225.15p | 225.50p | 25092080 |
22/08/2019 | 231.30p | 233.00p | 227.10p | 228.95p | 33303428 |
21/08/2019 | 230.05p | 233.98p | 229.90p | 232.45p | 24969684 |
20/08/2019 | 234.20p | 236.95p | 229.05p | 229.80p | 22553076 |
*Close Price adjusted for both dividends and splits