Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 200.00p | 201.00p | 199.26p | 200.00p | 1972881 |
08/06/2020 | 200.00p | 200.00p | 199.00p | 200.00p | 157164 |
05/06/2020 | 200.00p | 200.00p | 198.00p | 200.00p | 298425 |
04/06/2020 | 198.50p | 200.30p | 197.15p | 200.00p | 165403 |
03/06/2020 | 199.00p | 199.50p | 197.00p | 198.50p | 83184 |
02/06/2020 | 201.00p | 201.00p | 198.00p | 200.00p | 84849 |
01/06/2020 | 200.50p | 203.00p | 191.00p | 201.00p | 41203 |
29/05/2020 | 202.00p | 202.00p | 196.00p | 200.50p | 116490 |
28/05/2020 | 201.50p | 204.00p | 199.76p | 202.00p | 112408 |
27/05/2020 | 196.50p | 202.00p | 196.00p | 201.50p | 432769 |
26/05/2020 | 195.50p | 198.00p | 194.50p | 196.50p | 431887 |
22/05/2020 | 197.50p | 198.00p | 194.00p | 195.50p | 212254 |
21/05/2020 | 192.50p | 198.00p | 192.50p | 197.50p | 122063 |
20/05/2020 | 188.50p | 196.00p | 188.50p | 192.50p | 377197 |
19/05/2020 | 188.50p | 192.00p | 181.00p | 188.50p | 524438 |
18/05/2020 | 190.00p | 192.00p | 185.00p | 188.50p | 628511 |
15/05/2020 | 190.50p | 190.50p | 187.00p | 190.00p | 76413 |
14/05/2020 | 194.50p | 196.00p | 188.86p | 190.50p | 864286 |
13/05/2020 | 196.00p | 196.00p | 193.00p | 196.00p | 76936 |
12/05/2020 | 197.50p | 197.50p | 193.00p | 196.00p | 168515 |
11/05/2020 | 201.00p | 201.00p | 195.50p | 198.00p | 119734 |
07/05/2020 | 203.00p | 204.00p | 198.13p | 201.00p | 294313 |
06/05/2020 | 205.00p | 205.00p | 202.00p | 203.00p | 198921 |
05/05/2020 | 205.50p | 207.90p | 202.15p | 205.00p | 127413 |
01/05/2020 | 213.00p | 213.00p | 210.35p | 213.00p | 66661 |
30/04/2020 | 214.00p | 216.00p | 211.95p | 213.00p | 171100 |
29/04/2020 | 213.00p | 216.00p | 211.00p | 214.00p | 111862 |
28/04/2020 | 213.50p | 213.50p | 211.58p | 213.00p | 252469 |
27/04/2020 | 213.50p | 215.66p | 210.67p | 213.00p | 142548 |
24/04/2020 | 213.50p | 213.50p | 212.85p | 213.50p | 184965 |
23/04/2020 | 213.50p | 216.00p | 212.82p | 213.50p | 198136 |
22/04/2020 | 213.00p | 214.12p | 212.30p | 213.50p | 34557 |
21/04/2020 | 214.50p | 215.90p | 210.00p | 213.00p | 171851 |
20/04/2020 | 214.00p | 217.00p | 213.50p | 214.00p | 179945 |
17/04/2020 | 213.50p | 215.70p | 212.75p | 214.00p | 204954 |
16/04/2020 | 215.50p | 215.50p | 212.00p | 212.00p | 66863 |
15/04/2020 | 217.00p | 219.00p | 213.00p | 215.50p | 162406 |
14/04/2020 | 209.00p | 218.00p | 208.50p | 217.00p | 207381 |
09/04/2020 | 212.00p | 212.00p | 207.87p | 209.00p | 170970 |
08/04/2020 | 198.00p | 213.00p | 198.00p | 210.00p | 850092 |
07/04/2020 | 191.50p | 194.00p | 190.06p | 193.00p | 1084117 |
06/04/2020 | 190.00p | 194.50p | 186.00p | 191.00p | 122100 |
03/04/2020 | 190.50p | 191.00p | 188.00p | 190.00p | 133483 |
02/04/2020 | 192.00p | 192.00p | 188.00p | 190.50p | 755819 |
01/04/2020 | 193.00p | 193.00p | 190.00p | 193.00p | 432071 |
31/03/2020 | 187.50p | 195.00p | 187.50p | 193.00p | 484253 |
30/03/2020 | 183.50p | 190.00p | 183.15p | 187.50p | 174575 |
27/03/2020 | 179.50p | 184.00p | 176.00p | 183.50p | 458491 |
26/03/2020 | 175.50p | 180.00p | 173.10p | 177.00p | 85124 |
25/03/2020 | 163.50p | 179.00p | 163.50p | 175.50p | 686214 |
24/03/2020 | 164.50p | 164.75p | 156.50p | 163.00p | 64987 |
23/03/2020 | 172.00p | 172.00p | 160.00p | 164.50p | 395125 |
20/03/2020 | 165.00p | 173.00p | 165.00p | 172.00p | 185697 |
19/03/2020 | 160.50p | 165.00p | 151.50p | 164.50p | 425389 |
18/03/2020 | 163.50p | 166.00p | 151.50p | 158.00p | 6293432 |
17/03/2020 | 197.50p | 198.00p | 160.00p | 164.00p | 2164832 |
16/03/2020 | 221.00p | 221.00p | 192.50p | 197.50p | 289528 |
13/03/2020 | 224.00p | 226.00p | 218.50p | 222.50p | 118809 |
12/03/2020 | 232.50p | 232.50p | 216.50p | 223.50p | 226354 |
11/03/2020 | 235.50p | 237.00p | 227.50p | 233.50p | 119514 |
10/03/2020 | 235.50p | 238.00p | 230.00p | 233.00p | 521759 |
09/03/2020 | 245.00p | 245.00p | 233.00p | 235.50p | 134948 |
06/03/2020 | 249.00p | 249.00p | 245.00p | 246.00p | 184165 |
05/03/2020 | 250.50p | 251.00p | 248.00p | 250.00p | 344814 |
04/03/2020 | 247.50p | 251.00p | 246.00p | 250.50p | 155796 |
03/03/2020 | 239.50p | 249.00p | 239.50p | 247.50p | 91229 |
02/03/2020 | 240.50p | 244.00p | 235.00p | 240.00p | 233099 |
28/02/2020 | 253.00p | 255.00p | 233.12p | 239.00p | 917523 |
27/02/2020 | 268.00p | 268.00p | 253.00p | 255.00p | 302891 |
26/02/2020 | 275.00p | 275.00p | 262.00p | 268.00p | 205090 |
25/02/2020 | 277.00p | 277.00p | 273.00p | 275.00p | 115840 |
24/02/2020 | 280.50p | 280.50p | 274.00p | 277.00p | 245494 |
21/02/2020 | 279.00p | 279.00p | 278.00p | 279.00p | 45371 |
20/02/2020 | 278.50p | 280.00p | 278.00p | 279.00p | 168260 |
19/02/2020 | 278.50p | 279.00p | 277.00p | 278.50p | 746728 |
18/02/2020 | 277.50p | 279.00p | 277.00p | 278.50p | 75033 |
17/02/2020 | 277.00p | 278.00p | 276.00p | 277.50p | 294200 |
14/02/2020 | 277.00p | 277.75p | 276.00p | 277.00p | 1336633 |
13/02/2020 | 277.00p | 278.00p | 276.50p | 277.00p | 156140 |
12/02/2020 | 277.00p | 278.00p | 275.00p | 277.00p | 429074 |
11/02/2020 | 277.00p | 278.00p | 276.00p | 277.00p | 239936 |
10/02/2020 | 277.00p | 278.00p | 276.00p | 277.00p | 296177 |
07/02/2020 | 276.50p | 277.00p | 276.00p | 276.50p | 706637 |
06/02/2020 | 275.00p | 277.00p | 275.00p | 276.50p | 159601 |
05/02/2020 | 274.50p | 275.75p | 274.00p | 275.00p | 330929 |
04/02/2020 | 274.00p | 276.00p | 273.00p | 274.50p | 234324 |
03/02/2020 | 272.00p | 275.00p | 270.60p | 273.50p | 765645 |
31/01/2020 | 272.00p | 274.00p | 270.60p | 272.00p | 219259 |
30/01/2020 | 272.00p | 274.00p | 270.10p | 272.00p | 61521 |
29/01/2020 | 268.00p | 273.50p | 267.40p | 272.00p | 2425627 |
28/01/2020 | 266.00p | 266.00p | 261.50p | 266.00p | 25232 |
27/01/2020 | 268.00p | 268.30p | 263.50p | 266.00p | 42152 |
24/01/2020 | 264.00p | 268.40p | 263.80p | 268.00p | 75415 |
23/01/2020 | 274.00p | 274.00p | 261.15p | 263.50p | 147182 |
22/01/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 10885 |
21/01/2020 | 274.00p | 275.00p | 273.00p | 274.00p | 53878 |
20/01/2020 | 273.50p | 275.00p | 273.00p | 274.00p | 60872 |
17/01/2020 | 273.50p | 275.00p | 273.15p | 273.50p | 76256 |
16/01/2020 | 273.50p | 275.00p | 273.15p | 273.50p | 72888 |
15/01/2020 | 273.50p | 275.00p | 273.20p | 273.50p | 55825 |
14/01/2020 | 273.50p | 275.00p | 272.00p | 273.50p | 149858 |
13/01/2020 | 273.50p | 274.80p | 272.00p | 273.50p | 108268 |
10/01/2020 | 273.50p | 275.00p | 272.00p | 273.50p | 86819 |
09/01/2020 | 273.50p | 273.80p | 272.00p | 273.50p | 66212 |
08/01/2020 | 273.00p | 275.00p | 272.00p | 273.00p | 209237 |
07/01/2020 | 272.50p | 274.00p | 271.00p | 273.00p | 139355 |
06/01/2020 | 271.00p | 274.00p | 269.00p | 272.00p | 152079 |
03/01/2020 | 271.00p | 272.00p | 269.50p | 271.00p | 79244 |
02/01/2020 | 267.50p | 272.00p | 267.00p | 271.00p | 131500 |
31/12/2019 | 267.50p | 271.00p | 267.50p | 267.50p | 42624 |
30/12/2019 | 265.00p | 270.00p | 265.00p | 267.50p | 70689 |
27/12/2019 | 264.00p | 267.00p | 263.75p | 265.00p | 99251 |
24/12/2019 | 263.50p | 265.00p | 262.50p | 264.00p | 117632 |
23/12/2019 | 263.50p | 265.00p | 261.58p | 263.50p | 355377 |
20/12/2019 | 263.50p | 265.00p | 262.50p | 263.50p | 4093178 |
19/12/2019 | 262.50p | 267.00p | 262.00p | 263.50p | 195083 |
18/12/2019 | 259.50p | 263.85p | 259.50p | 262.50p | 105163 |
17/12/2019 | 258.50p | 260.00p | 258.00p | 259.50p | 631340 |
16/12/2019 | 253.50p | 260.00p | 253.50p | 259.00p | 327140 |
13/12/2019 | 253.00p | 255.25p | 251.00p | 253.50p | 117237 |
12/12/2019 | 250.50p | 258.00p | 246.00p | 252.00p | 1436968 |
11/12/2019 | 239.50p | 239.72p | 239.10p | 239.50p | 34920 |
10/12/2019 | 239.50p | 239.74p | 239.00p | 239.50p | 54171 |
09/12/2019 | 239.00p | 240.00p | 239.00p | 239.50p | 68550 |
06/12/2019 | 237.00p | 239.50p | 236.00p | 239.00p | 103167 |
05/12/2019 | 237.00p | 238.00p | 236.60p | 237.00p | 54818 |
04/12/2019 | 237.00p | 238.00p | 236.00p | 237.00p | 14084 |
03/12/2019 | 237.50p | 237.88p | 236.00p | 237.00p | 58431 |
02/12/2019 | 236.00p | 238.00p | 236.00p | 237.50p | 188789 |
29/11/2019 | 236.50p | 237.95p | 234.00p | 236.00p | 62953 |
28/11/2019 | 234.50p | 238.00p | 234.15p | 236.50p | 227298 |
27/11/2019 | 234.50p | 236.00p | 233.95p | 234.50p | 801388 |
26/11/2019 | 235.00p | 235.00p | 234.00p | 234.50p | 145458 |
25/11/2019 | 233.50p | 237.00p | 233.20p | 235.00p | 72523 |
22/11/2019 | 233.50p | 234.48p | 232.00p | 233.50p | 127948 |
21/11/2019 | 233.00p | 234.97p | 233.00p | 233.50p | 22762 |
20/11/2019 | 232.00p | 235.00p | 231.80p | 233.00p | 179469 |
19/11/2019 | 226.50p | 235.00p | 226.50p | 231.50p | 199487 |
18/11/2019 | 222.00p | 229.00p | 221.11p | 226.50p | 4225550 |
15/11/2019 | 222.00p | 222.20p | 221.00p | 222.00p | 641249 |
14/11/2019 | 221.50p | 222.50p | 220.00p | 220.00p | 11411554 |
13/11/2019 | 221.50p | 221.50p | 220.00p | 221.50p | 65323 |
12/11/2019 | 221.50p | 221.50p | 220.31p | 221.50p | 77749 |
11/11/2019 | 221.50p | 221.50p | 220.00p | 221.50p | 26751 |
08/11/2019 | 221.50p | 222.50p | 220.00p | 221.50p | 13211 |
07/11/2019 | 221.00p | 221.50p | 220.50p | 221.50p | 30951 |
06/11/2019 | 221.00p | 222.00p | 220.22p | 221.00p | 21686 |
05/11/2019 | 221.00p | 221.02p | 220.50p | 221.00p | 37111 |
04/11/2019 | 221.00p | 221.70p | 220.00p | 221.00p | 57988 |
01/11/2019 | 221.00p | 221.70p | 220.00p | 221.00p | 1410269 |
31/10/2019 | 221.00p | 222.00p | 220.35p | 221.00p | 21778 |
30/10/2019 | 221.00p | 221.00p | 220.22p | 221.00p | 11839 |
29/10/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
28/10/2019 | 221.00p | 221.98p | 220.94p | 221.00p | 8949 |
25/10/2019 | 222.50p | 224.00p | 220.94p | 221.00p | 29214 |
24/10/2019 | 222.50p | 225.00p | 222.13p | 222.50p | 25700 |
23/10/2019 | 222.50p | 225.00p | 220.25p | 222.50p | 21800 |
22/10/2019 | 222.50p | 223.90p | 220.00p | 222.50p | 73511 |
21/10/2019 | 222.50p | 224.95p | 220.75p | 222.50p | 21392 |
18/10/2019 | 218.50p | 224.00p | 218.13p | 222.50p | 108179 |
17/10/2019 | 218.50p | 218.50p | 218.00p | 218.50p | 6436771 |
16/10/2019 | 218.50p | 218.50p | 218.00p | 218.50p | 73822 |
15/10/2019 | 219.00p | 219.00p | 217.61p | 218.50p | 96964 |
14/10/2019 | 219.50p | 219.81p | 218.00p | 219.00p | 539319 |
11/10/2019 | 220.50p | 220.50p | 219.50p | 219.50p | 8124 |
10/10/2019 | 220.50p | 221.00p | 218.00p | 220.50p | 44042 |
09/10/2019 | 222.00p | 222.50p | 218.00p | 220.50p | 44726 |
08/10/2019 | 222.50p | 222.50p | 220.05p | 222.00p | 32014 |
07/10/2019 | 222.50p | 223.00p | 220.10p | 222.50p | 26909 |
04/10/2019 | 224.00p | 224.42p | 222.00p | 222.50p | 31278 |
03/10/2019 | 224.50p | 225.97p | 223.00p | 224.00p | 21810 |
02/10/2019 | 225.50p | 225.90p | 224.00p | 224.50p | 21269 |
01/10/2019 | 225.50p | 225.90p | 225.00p | 225.50p | 1022235 |
30/09/2019 | 226.00p | 228.00p | 225.50p | 225.50p | 40665 |
27/09/2019 | 226.00p | 227.96p | 224.03p | 226.00p | 10046 |
26/09/2019 | 226.50p | 227.96p | 224.00p | 226.00p | 65501 |
25/09/2019 | 229.00p | 230.00p | 227.00p | 228.00p | 46064 |
24/09/2019 | 229.00p | 230.50p | 229.00p | 230.00p | 82913 |
23/09/2019 | 229.00p | 230.65p | 229.00p | 230.00p | 80984 |
20/09/2019 | 229.00p | 230.50p | 229.00p | 230.50p | 80296 |
19/09/2019 | 230.00p | 231.00p | 230.00p | 230.50p | 18097 |
18/09/2019 | 231.50p | 231.50p | 230.25p | 231.00p | 29567 |
17/09/2019 | 232.00p | 232.00p | 230.04p | 231.50p | 19833 |
16/09/2019 | 232.00p | 232.00p | 230.00p | 232.00p | 81531 |
13/09/2019 | 234.00p | 234.00p | 231.71p | 232.00p | 25863 |
12/09/2019 | 235.50p | 235.50p | 232.00p | 234.00p | 148777 |
11/09/2019 | 236.50p | 236.50p | 234.00p | 235.50p | 75734 |
10/09/2019 | 236.50p | 236.50p | 235.00p | 236.50p | 13797 |
09/09/2019 | 236.50p | 238.00p | 235.00p | 236.50p | 75792 |
06/09/2019 | 236.50p | 236.50p | 236.00p | 236.50p | 483932 |
05/09/2019 | 237.50p | 237.50p | 235.00p | 236.50p | 54805 |
04/09/2019 | 237.50p | 237.80p | 237.00p | 237.50p | 56058 |
03/09/2019 | 237.50p | 240.00p | 237.02p | 237.50p | 783888 |
02/09/2019 | 237.00p | 239.00p | 236.00p | 237.50p | 77472 |
30/08/2019 | 235.00p | 238.00p | 234.24p | 237.00p | 38231 |
29/08/2019 | 231.50p | 236.00p | 231.50p | 235.00p | 23247 |
28/08/2019 | 231.00p | 235.00p | 230.10p | 231.50p | 415347 |
27/08/2019 | 224.00p | 232.00p | 222.00p | 230.50p | 151525 |
23/08/2019 | 222.00p | 226.50p | 221.56p | 224.00p | 56772 |
22/08/2019 | 221.50p | 223.50p | 220.00p | 222.00p | 3231461 |
*Close Price adjusted for both dividends and splits