Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 194.70p | 205.60p | 194.70p | 196.10p | 1055286 |
28/05/2020 | 208.40p | 212.00p | 202.00p | 204.00p | 566733 |
27/05/2020 | 212.60p | 215.37p | 204.20p | 206.40p | 756145 |
26/05/2020 | 205.00p | 223.40p | 203.00p | 203.00p | 309933 |
22/05/2020 | 200.00p | 209.60p | 197.60p | 204.80p | 374523 |
21/05/2020 | 196.60p | 219.20p | 196.60p | 206.80p | 748689 |
20/05/2020 | 186.20p | 212.60p | 186.20p | 206.00p | 575903 |
19/05/2020 | 189.40p | 191.90p | 181.20p | 187.70p | 147951 |
18/05/2020 | 189.70p | 190.50p | 180.90p | 187.60p | 397968 |
15/05/2020 | 182.20p | 189.90p | 180.00p | 186.00p | 590869 |
14/05/2020 | 172.30p | 182.70p | 172.30p | 180.40p | 394589 |
13/05/2020 | 179.80p | 186.10p | 178.00p | 180.20p | 149493 |
12/05/2020 | 189.60p | 189.60p | 176.10p | 182.10p | 321190 |
11/05/2020 | 183.40p | 190.00p | 178.20p | 181.00p | 294123 |
07/05/2020 | 176.20p | 179.20p | 174.50p | 175.10p | 448844 |
06/05/2020 | 167.50p | 179.20p | 167.50p | 173.00p | 354072 |
05/05/2020 | 173.60p | 176.50p | 169.00p | 175.70p | 207577 |
01/05/2020 | 161.70p | 168.00p | 152.20p | 167.00p | 309075 |
30/04/2020 | 177.50p | 177.80p | 169.50p | 169.70p | 415901 |
29/04/2020 | 174.80p | 176.10p | 166.50p | 176.10p | 342527 |
28/04/2020 | 168.80p | 169.30p | 165.14p | 167.00p | 273450 |
27/04/2020 | 164.80p | 172.00p | 158.10p | 161.70p | 258896 |
24/04/2020 | 163.20p | 169.40p | 154.49p | 157.40p | 310239 |
23/04/2020 | 170.00p | 170.00p | 155.75p | 165.80p | 554339 |
22/04/2020 | 145.40p | 164.60p | 145.40p | 164.60p | 347841 |
21/04/2020 | 150.50p | 162.50p | 146.90p | 152.60p | 431660 |
20/04/2020 | 165.80p | 170.78p | 153.20p | 153.20p | 668203 |
17/04/2020 | 147.70p | 170.00p | 145.80p | 158.30p | 812909 |
16/04/2020 | 150.50p | 172.40p | 150.20p | 155.00p | 1110891 |
15/04/2020 | 170.10p | 178.30p | 155.90p | 158.00p | 654503 |
14/04/2020 | 181.80p | 190.30p | 170.00p | 170.00p | 554854 |
09/04/2020 | 177.40p | 188.30p | 177.40p | 186.80p | 448537 |
08/04/2020 | 181.20p | 197.90p | 175.00p | 185.40p | 441344 |
07/04/2020 | 175.00p | 190.00p | 167.10p | 184.80p | 828606 |
06/04/2020 | 172.20p | 173.70p | 155.50p | 170.80p | 459833 |
03/04/2020 | 174.00p | 175.00p | 158.80p | 166.80p | 520087 |
02/04/2020 | 163.00p | 175.10p | 162.10p | 166.10p | 370161 |
01/04/2020 | 165.00p | 169.10p | 158.00p | 165.40p | 533839 |
31/03/2020 | 169.70p | 178.30p | 163.60p | 172.90p | 726076 |
30/03/2020 | 171.80p | 172.40p | 162.60p | 166.80p | 552044 |
27/03/2020 | 171.90p | 171.90p | 157.40p | 164.00p | 1882122 |
26/03/2020 | 169.60p | 179.90p | 155.40p | 179.20p | 1024511 |
25/03/2020 | 160.10p | 178.70p | 155.80p | 177.40p | 1315813 |
24/03/2020 | 150.40p | 162.10p | 136.90p | 160.00p | 2358250 |
23/03/2020 | 150.00p | 167.82p | 122.98p | 155.00p | 1491420 |
20/03/2020 | 139.32p | 162.00p | 139.32p | 157.32p | 2130412 |
19/03/2020 | 167.60p | 167.60p | 120.80p | 133.00p | 1942413 |
18/03/2020 | 148.00p | 183.98p | 148.00p | 160.00p | 1021061 |
17/03/2020 | 161.00p | 162.00p | 150.00p | 155.00p | 1125348 |
16/03/2020 | 135.00p | 165.40p | 133.00p | 151.20p | 926580 |
*Close Price adjusted for both dividends and splits