Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 187.20p | 196.00p | 187.02p | 195.20p | 1505090 |
15/05/2020 | 189.00p | 191.40p | 186.20p | 187.00p | 1016045 |
14/05/2020 | 189.00p | 193.01p | 183.60p | 185.60p | 1552555 |
13/05/2020 | 198.60p | 198.60p | 192.60p | 192.80p | 1012805 |
12/05/2020 | 196.40p | 198.36p | 194.40p | 197.20p | 587335 |
11/05/2020 | 198.40p | 198.75p | 193.40p | 196.40p | 794875 |
07/05/2020 | 191.20p | 196.79p | 191.20p | 194.20p | 715810 |
06/05/2020 | 196.60p | 196.99p | 191.40p | 191.60p | 825910 |
05/05/2020 | 190.80p | 196.20p | 190.80p | 192.60p | 867595 |
04/05/2020 | 188.00p | 192.80p | 187.20p | 191.80p | 909740 |
01/05/2020 | 190.20p | 192.63p | 189.20p | 191.00p | 866790 |
30/04/2020 | 199.20p | 204.40p | 193.60p | 193.60p | 1576830 |
29/04/2020 | 199.00p | 200.00p | 195.20p | 199.40p | 1248180 |
28/04/2020 | 195.00p | 198.20p | 191.06p | 194.60p | 1324965 |
27/04/2020 | 191.40p | 194.95p | 190.90p | 192.00p | 1513805 |
24/04/2020 | 191.00p | 194.60p | 186.00p | 186.00p | 1645925 |
23/04/2020 | 193.20p | 194.20p | 188.71p | 188.80p | 684075 |
22/04/2020 | 183.80p | 188.60p | 183.80p | 188.60p | 838770 |
21/04/2020 | 188.60p | 192.80p | 183.80p | 183.80p | 897325 |
20/04/2020 | 189.00p | 195.00p | 186.60p | 192.00p | 1058640 |
17/04/2020 | 190.20p | 194.80p | 186.40p | 186.80p | 1087195 |
16/04/2020 | 188.60p | 188.60p | 183.20p | 185.60p | 580880 |
15/04/2020 | 190.60p | 190.60p | 183.00p | 186.60p | 842040 |
14/04/2020 | 192.00p | 196.16p | 186.00p | 189.20p | 1251930 |
09/04/2020 | 192.80p | 195.80p | 183.80p | 192.80p | 1235900 |
08/04/2020 | 183.80p | 190.40p | 181.00p | 190.40p | 1966745 |
07/04/2020 | 175.40p | 190.40p | 175.40p | 188.20p | 1472945 |
06/04/2020 | 172.60p | 179.39p | 171.33p | 177.40p | 1607005 |
03/04/2020 | 172.00p | 172.00p | 167.80p | 168.60p | 1256870 |
02/04/2020 | 169.60p | 174.40p | 166.20p | 169.60p | 1244660 |
01/04/2020 | 175.60p | 175.60p | 170.00p | 172.40p | 1283005 |
31/03/2020 | 175.00p | 182.40p | 171.40p | 173.20p | 1552120 |
30/03/2020 | 172.00p | 176.80p | 167.00p | 171.00p | 1602745 |
27/03/2020 | 178.20p | 181.80p | 172.23p | 173.80p | 1033230 |
26/03/2020 | 174.40p | 183.80p | 170.84p | 182.80p | 952875 |
25/03/2020 | 169.20p | 183.80p | 165.80p | 174.80p | 1620715 |
24/03/2020 | 158.80p | 171.60p | 155.20p | 171.60p | 1710445 |
23/03/2020 | 160.40p | 162.80p | 152.02p | 155.20p | 1758845 |
20/03/2020 | 158.40p | 170.20p | 158.10p | 164.40p | 1981380 |
19/03/2020 | 160.00p | 162.88p | 152.60p | 154.80p | 2165085 |
18/03/2020 | 172.00p | 176.32p | 160.80p | 163.00p | 1936855 |
17/03/2020 | 188.60p | 192.75p | 168.20p | 176.00p | 2663535 |
16/03/2020 | 187.20p | 187.20p | 170.60p | 179.80p | 2283630 |
13/03/2020 | 192.60p | 200.00p | 185.80p | 189.60p | 1826090 |
12/03/2020 | 196.00p | 196.00p | 181.60p | 188.20p | 2546965 |
11/03/2020 | 202.80p | 207.27p | 198.80p | 198.80p | 943600 |
10/03/2020 | 204.40p | 210.37p | 199.34p | 200.00p | 1231325 |
09/03/2020 | 201.20p | 204.06p | 192.82p | 200.00p | 1934865 |
06/03/2020 | 212.80p | 214.00p | 205.20p | 209.20p | 1268165 |
05/03/2020 | 220.80p | 220.80p | 214.00p | 216.00p | 1127235 |
04/03/2020 | 217.20p | 221.20p | 217.20p | 218.40p | 1381065 |
03/03/2020 | 216.00p | 224.80p | 215.60p | 215.60p | 1405950 |
02/03/2020 | 212.00p | 219.20p | 209.20p | 213.60p | 1785870 |
28/02/2020 | 212.00p | 214.49p | 201.20p | 211.20p | 2669705 |
27/02/2020 | 224.00p | 224.00p | 216.00p | 216.00p | 1361985 |
26/02/2020 | 222.40p | 226.80p | 219.60p | 226.00p | 1354775 |
25/02/2020 | 232.80p | 232.80p | 224.80p | 224.80p | 1141215 |
24/02/2020 | 237.20p | 237.76p | 230.00p | 230.80p | 1454360 |
21/02/2020 | 241.60p | 242.90p | 239.20p | 239.20p | 614455 |
20/02/2020 | 244.80p | 244.85p | 242.51p | 242.80p | 713465 |
19/02/2020 | 244.00p | 244.40p | 241.20p | 242.80p | 780015 |
18/02/2020 | 246.00p | 246.00p | 241.08p | 241.20p | 489335 |
17/02/2020 | 244.00p | 245.09p | 242.38p | 244.40p | 779360 |
14/02/2020 | 242.00p | 243.20p | 240.00p | 242.00p | 576025 |
13/02/2020 | 243.60p | 243.60p | 239.20p | 240.40p | 599890 |
12/02/2020 | 241.60p | 244.80p | 241.60p | 242.80p | 434715 |
11/02/2020 | 244.00p | 245.60p | 240.80p | 241.20p | 924790 |
10/02/2020 | 242.80p | 244.00p | 240.40p | 241.20p | 606700 |
07/02/2020 | 244.80p | 246.00p | 241.70p | 242.80p | 679605 |
06/02/2020 | 246.00p | 246.40p | 244.40p | 246.40p | 726245 |
05/02/2020 | 242.40p | 246.40p | 239.91p | 244.40p | 590115 |
04/02/2020 | 239.60p | 242.80p | 237.82p | 242.00p | 658275 |
03/02/2020 | 236.00p | 238.70p | 235.60p | 235.60p | 936545 |
31/01/2020 | 240.80p | 244.28p | 236.40p | 236.40p | 813050 |
30/01/2020 | 244.40p | 244.40p | 240.80p | 242.80p | 707550 |
29/01/2020 | 244.80p | 247.20p | 244.00p | 244.00p | 483815 |
28/01/2020 | 247.60p | 247.60p | 243.60p | 244.80p | 528630 |
27/01/2020 | 247.20p | 249.62p | 244.00p | 244.40p | 696735 |
24/01/2020 | 248.00p | 251.60p | 248.00p | 251.20p | 645000 |
23/01/2020 | 250.00p | 250.00p | 246.80p | 247.20p | 424650 |
22/01/2020 | 252.40p | 252.40p | 248.80p | 248.80p | 461340 |
21/01/2020 | 254.00p | 254.00p | 247.20p | 249.60p | 761030 |
20/01/2020 | 251.20p | 253.60p | 251.20p | 252.40p | 487705 |
17/01/2020 | 248.80p | 253.00p | 248.80p | 252.80p | 383250 |
16/01/2020 | 251.20p | 251.20p | 248.00p | 250.00p | 514440 |
15/01/2020 | 248.00p | 250.00p | 247.20p | 248.80p | 511415 |
14/01/2020 | 248.80p | 251.00p | 247.60p | 249.20p | 502770 |
13/01/2020 | 248.80p | 251.60p | 248.40p | 251.60p | 495680 |
10/01/2020 | 250.40p | 250.40p | 248.00p | 248.80p | 461070 |
09/01/2020 | 248.00p | 250.40p | 247.60p | 248.00p | 497360 |
08/01/2020 | 248.00p | 248.80p | 246.04p | 248.00p | 626130 |
07/01/2020 | 250.00p | 250.00p | 247.30p | 248.80p | 486235 |
06/01/2020 | 251.20p | 251.20p | 247.20p | 247.60p | 623510 |
03/01/2020 | 251.20p | 252.00p | 248.80p | 252.00p | 567795 |
02/01/2020 | 251.60p | 252.80p | 250.54p | 252.00p | 408720 |
31/12/2019 | 255.60p | 255.60p | 252.00p | 252.00p | 246555 |
30/12/2019 | 256.80p | 256.80p | 252.80p | 253.60p | 451365 |
27/12/2019 | 257.60p | 257.60p | 255.60p | 257.20p | 380900 |
24/12/2019 | 256.00p | 256.80p | 254.90p | 256.40p | 184115 |
23/12/2019 | 252.80p | 256.40p | 249.84p | 256.40p | 645290 |
20/12/2019 | 251.20p | 253.60p | 249.60p | 253.60p | 889530 |
19/12/2019 | 252.00p | 252.40p | 248.40p | 252.00p | 626210 |
18/12/2019 | 250.00p | 251.60p | 248.82p | 251.20p | 714295 |
17/12/2019 | 244.80p | 251.20p | 244.80p | 251.20p | 941355 |
16/12/2019 | 242.40p | 248.80p | 242.00p | 248.80p | 1454805 |
13/12/2019 | 244.00p | 245.20p | 241.60p | 245.20p | 1524135 |
12/12/2019 | 239.60p | 243.60p | 238.24p | 242.80p | 660145 |
11/12/2019 | 240.00p | 240.00p | 237.07p | 239.60p | 742455 |
10/12/2019 | 240.80p | 240.80p | 236.40p | 239.60p | 824845 |
09/12/2019 | 240.40p | 240.80p | 238.40p | 240.40p | 557620 |
06/12/2019 | 239.20p | 240.40p | 238.44p | 240.40p | 485500 |
05/12/2019 | 238.00p | 238.80p | 236.63p | 238.40p | 581415 |
04/12/2019 | 236.80p | 238.00p | 235.28p | 238.00p | 631280 |
03/12/2019 | 240.80p | 240.80p | 235.60p | 237.60p | 671920 |
02/12/2019 | 241.20p | 242.00p | 238.40p | 240.00p | 934100 |
29/11/2019 | 244.00p | 244.00p | 240.40p | 240.40p | 553675 |
28/11/2019 | 243.20p | 243.60p | 240.40p | 242.80p | 635655 |
27/11/2019 | 242.00p | 244.71p | 241.60p | 243.20p | 1239230 |
26/11/2019 | 246.00p | 246.00p | 242.00p | 243.20p | 1329925 |
25/11/2019 | 246.00p | 246.00p | 244.40p | 245.20p | 1381115 |
22/11/2019 | 240.40p | 244.40p | 240.40p | 244.40p | 519020 |
21/11/2019 | 243.20p | 243.20p | 240.40p | 241.60p | 777630 |
20/11/2019 | 240.00p | 242.40p | 239.30p | 242.00p | 765190 |
19/11/2019 | 242.80p | 244.00p | 240.40p | 240.40p | 771125 |
18/11/2019 | 241.60p | 242.55p | 240.10p | 241.20p | 433380 |
15/11/2019 | 240.80p | 242.01p | 240.00p | 241.60p | 739210 |
14/11/2019 | 242.80p | 242.80p | 240.25p | 240.80p | 491020 |
13/11/2019 | 243.20p | 243.69p | 240.40p | 242.00p | 917775 |
12/11/2019 | 244.40p | 246.80p | 243.20p | 243.60p | 898220 |
11/11/2019 | 244.40p | 246.58p | 243.14p | 244.40p | 659665 |
08/11/2019 | 246.80p | 249.01p | 246.12p | 248.00p | 548770 |
07/11/2019 | 245.60p | 249.60p | 245.60p | 249.60p | 901610 |
06/11/2019 | 246.00p | 247.21p | 245.20p | 246.40p | 668175 |
05/11/2019 | 246.40p | 247.56p | 245.22p | 246.40p | 610820 |
04/11/2019 | 244.40p | 246.80p | 243.38p | 246.00p | 576185 |
01/11/2019 | 241.20p | 244.37p | 241.20p | 243.60p | 437185 |
31/10/2019 | 243.60p | 244.28p | 241.60p | 241.60p | 586390 |
30/10/2019 | 243.20p | 244.40p | 242.40p | 243.60p | 621130 |
29/10/2019 | 243.60p | 244.40p | 242.00p | 244.00p | 589695 |
28/10/2019 | 241.60p | 243.60p | 240.43p | 243.60p | 454315 |
25/10/2019 | 242.40p | 242.80p | 240.40p | 242.40p | 558090 |
24/10/2019 | 241.20p | 243.20p | 240.00p | 242.40p | 537245 |
23/10/2019 | 239.20p | 241.20p | 238.06p | 240.80p | 1184640 |
22/10/2019 | 234.80p | 240.00p | 234.80p | 240.00p | 1042430 |
21/10/2019 | 237.20p | 238.80p | 236.40p | 237.20p | 689030 |
18/10/2019 | 238.40p | 240.34p | 237.47p | 239.60p | 1028860 |
17/10/2019 | 239.60p | 241.60p | 237.57p | 240.40p | 975900 |
16/10/2019 | 240.40p | 240.40p | 236.66p | 238.80p | 834470 |
15/10/2019 | 238.00p | 241.60p | 236.00p | 240.80p | 640980 |
14/10/2019 | 238.40p | 238.49p | 234.44p | 238.00p | 733290 |
11/10/2019 | 230.80p | 239.60p | 230.80p | 239.60p | 1096425 |
10/10/2019 | 233.60p | 233.88p | 231.20p | 232.40p | 272155 |
09/10/2019 | 233.60p | 234.48p | 232.40p | 233.20p | 482525 |
08/10/2019 | 234.80p | 236.32p | 232.40p | 233.60p | 441975 |
07/10/2019 | 236.80p | 237.20p | 235.48p | 236.00p | 303625 |
04/10/2019 | 234.00p | 236.80p | 230.80p | 236.80p | 343880 |
03/10/2019 | 233.60p | 233.60p | 228.40p | 230.00p | 556870 |
02/10/2019 | 237.60p | 238.00p | 234.60p | 235.60p | 632390 |
01/10/2019 | 238.00p | 241.60p | 238.00p | 238.80p | 662680 |
30/09/2019 | 241.20p | 241.20p | 237.60p | 240.00p | 670530 |
27/09/2019 | 238.80p | 241.29p | 238.30p | 240.40p | 578780 |
26/09/2019 | 235.20p | 238.80p | 235.20p | 238.00p | 347825 |
25/09/2019 | 236.00p | 237.08p | 235.20p | 236.40p | 615955 |
24/09/2019 | 237.60p | 239.88p | 237.60p | 238.80p | 636715 |
23/09/2019 | 240.40p | 240.40p | 236.80p | 240.00p | 508140 |
20/09/2019 | 240.00p | 240.31p | 238.61p | 240.00p | 745550 |
19/09/2019 | 241.20p | 241.20p | 239.24p | 240.40p | 560255 |
18/09/2019 | 240.00p | 241.20p | 239.86p | 240.80p | 424615 |
17/09/2019 | 237.20p | 240.00p | 237.20p | 239.60p | 459330 |
16/09/2019 | 242.00p | 242.00p | 237.20p | 238.80p | 623735 |
13/09/2019 | 240.80p | 242.40p | 239.22p | 242.40p | 1007430 |
12/09/2019 | 239.20p | 241.20p | 237.50p | 240.80p | 579350 |
11/09/2019 | 238.00p | 239.20p | 236.16p | 238.40p | 458845 |
10/09/2019 | 237.60p | 237.60p | 235.16p | 237.60p | 560010 |
09/09/2019 | 237.60p | 238.40p | 234.80p | 238.00p | 547685 |
06/09/2019 | 236.00p | 237.20p | 235.45p | 236.80p | 576605 |
05/09/2019 | 237.20p | 237.60p | 234.40p | 236.00p | 719140 |
04/09/2019 | 233.60p | 237.20p | 232.62p | 236.80p | 542165 |
03/09/2019 | 236.40p | 236.40p | 232.34p | 233.20p | 444510 |
02/09/2019 | 232.40p | 235.60p | 231.20p | 234.80p | 455485 |
30/08/2019 | 231.60p | 232.80p | 230.56p | 232.00p | 437970 |
29/08/2019 | 231.20p | 231.20p | 228.44p | 230.40p | 553680 |
28/08/2019 | 228.40p | 231.20p | 227.60p | 230.00p | 426315 |
27/08/2019 | 232.40p | 232.40p | 228.80p | 230.40p | 695555 |
23/08/2019 | 232.00p | 232.40p | 228.57p | 228.80p | 711610 |
22/08/2019 | 234.00p | 234.00p | 229.60p | 230.80p | 594310 |
21/08/2019 | 231.60p | 233.60p | 231.60p | 233.60p | 438995 |
20/08/2019 | 231.60p | 235.20p | 231.03p | 232.40p | 1092330 |
19/08/2019 | 225.60p | 231.60p | 225.60p | 231.60p | 940005 |
16/08/2019 | 226.00p | 228.00p | 224.40p | 228.00p | 729310 |
15/08/2019 | 223.60p | 225.60p | 222.48p | 224.40p | 777875 |
14/08/2019 | 232.00p | 233.20p | 222.02p | 222.80p | 976300 |
13/08/2019 | 232.00p | 232.00p | 228.00p | 230.40p | 623050 |
12/08/2019 | 231.60p | 234.27p | 229.20p | 230.00p | 978195 |
09/08/2019 | 231.20p | 234.40p | 230.02p | 231.60p | 853785 |
08/08/2019 | 228.00p | 231.20p | 228.00p | 229.60p | 409510 |
07/08/2019 | 227.20p | 230.40p | 226.00p | 226.80p | 529675 |
06/08/2019 | 226.00p | 228.75p | 225.60p | 225.60p | 839215 |
05/08/2019 | 233.60p | 234.67p | 226.40p | 226.40p | 848820 |
02/08/2019 | 237.60p | 240.52p | 234.00p | 234.00p | 975475 |
*Close Price adjusted for both dividends and splits