Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2020 | 235.00p | 238.20p | 221.20p | 234.60p | 945492 |
13/05/2020 | 242.80p | 251.00p | 234.88p | 240.00p | 1020070 |
12/05/2020 | 248.00p | 258.40p | 242.60p | 245.80p | 1098025 |
11/05/2020 | 257.00p | 261.60p | 239.00p | 245.40p | 1274806 |
07/05/2020 | 245.40p | 256.00p | 244.00p | 256.00p | 832314 |
06/05/2020 | 244.80p | 260.40p | 238.00p | 245.00p | 1164446 |
05/05/2020 | 234.60p | 243.20p | 231.80p | 242.80p | 554700 |
01/05/2020 | 235.80p | 237.20p | 228.02p | 235.00p | 363364 |
30/04/2020 | 262.00p | 267.00p | 238.20p | 244.00p | 1203664 |
29/04/2020 | 236.20p | 258.80p | 235.96p | 257.20p | 1423970 |
28/04/2020 | 217.60p | 239.00p | 217.60p | 236.00p | 893918 |
27/04/2020 | 218.80p | 225.40p | 213.80p | 216.60p | 564765 |
24/04/2020 | 217.60p | 223.40p | 213.40p | 214.60p | 938112 |
23/04/2020 | 208.00p | 225.40p | 208.00p | 221.80p | 764510 |
22/04/2020 | 210.60p | 215.00p | 205.00p | 207.00p | 777618 |
21/04/2020 | 205.80p | 209.16p | 197.30p | 205.60p | 1051761 |
20/04/2020 | 216.80p | 224.60p | 205.20p | 209.80p | 562618 |
17/04/2020 | 219.40p | 230.00p | 217.41p | 221.20p | 1068037 |
16/04/2020 | 209.60p | 217.20p | 203.20p | 213.20p | 715556 |
15/04/2020 | 222.00p | 226.00p | 202.40p | 208.80p | 762610 |
14/04/2020 | 230.80p | 236.20p | 220.80p | 222.40p | 791646 |
09/04/2020 | 225.80p | 264.80p | 225.80p | 228.40p | 2560332 |
08/04/2020 | 224.40p | 233.60p | 200.82p | 231.80p | 1219437 |
07/04/2020 | 205.20p | 239.60p | 205.20p | 228.00p | 1621143 |
06/04/2020 | 197.10p | 207.94p | 193.10p | 202.60p | 1173309 |
03/04/2020 | 192.80p | 193.70p | 182.50p | 191.70p | 1356798 |
02/04/2020 | 207.60p | 210.00p | 180.20p | 190.00p | 1942903 |
01/04/2020 | 235.40p | 237.80p | 204.80p | 204.80p | 1864682 |
31/03/2020 | 249.00p | 255.60p | 241.00p | 250.80p | 789018 |
30/03/2020 | 255.20p | 255.20p | 230.76p | 244.80p | 1078885 |
27/03/2020 | 259.60p | 259.61p | 244.00p | 251.20p | 1213538 |
26/03/2020 | 244.40p | 264.40p | 242.08p | 264.40p | 1620090 |
25/03/2020 | 218.00p | 263.99p | 214.00p | 260.20p | 1778211 |
24/03/2020 | 204.60p | 219.80p | 192.62p | 219.80p | 1843948 |
23/03/2020 | 209.20p | 211.60p | 170.00p | 194.90p | 1700089 |
20/03/2020 | 205.20p | 283.00p | 196.55p | 210.00p | 2633221 |
19/03/2020 | 216.60p | 216.60p | 155.30p | 200.00p | 3846061 |
18/03/2020 | 223.20p | 228.40p | 197.80p | 209.60p | 1637716 |
17/03/2020 | 271.40p | 274.20p | 218.40p | 230.00p | 1676402 |
16/03/2020 | 319.00p | 319.00p | 256.20p | 264.20p | 1185988 |
13/03/2020 | 283.00p | 318.00p | 275.80p | 311.00p | 2427467 |
12/03/2020 | 292.40p | 309.40p | 274.40p | 277.00p | 1655092 |
11/03/2020 | 340.60p | 344.80p | 332.00p | 336.20p | 2543398 |
10/03/2020 | 337.80p | 344.20p | 329.63p | 330.20p | 1069965 |
09/03/2020 | 357.60p | 357.60p | 328.20p | 329.00p | 1213114 |
06/03/2020 | 364.80p | 368.40p | 357.60p | 365.80p | 708103 |
05/03/2020 | 391.80p | 391.80p | 370.80p | 370.80p | 844265 |
04/03/2020 | 398.80p | 402.80p | 390.00p | 392.80p | 547333 |
03/03/2020 | 399.00p | 409.00p | 395.80p | 395.80p | 816644 |
02/03/2020 | 411.60p | 411.60p | 383.60p | 396.80p | 2650123 |
28/02/2020 | 393.80p | 404.00p | 384.40p | 401.60p | 2026016 |
27/02/2020 | 398.80p | 409.60p | 390.00p | 404.00p | 1153886 |
26/02/2020 | 420.60p | 420.60p | 401.20p | 406.80p | 1157349 |
25/02/2020 | 430.60p | 430.60p | 415.43p | 419.60p | 930077 |
24/02/2020 | 426.00p | 429.60p | 418.80p | 428.40p | 572947 |
21/02/2020 | 437.20p | 441.40p | 435.40p | 436.00p | 830556 |
20/02/2020 | 432.40p | 443.40p | 432.40p | 438.00p | 397194 |
19/02/2020 | 435.60p | 440.80p | 431.80p | 440.80p | 715280 |
18/02/2020 | 434.60p | 437.80p | 430.20p | 431.40p | 641688 |
17/02/2020 | 442.80p | 442.80p | 434.80p | 437.20p | 264820 |
14/02/2020 | 438.20p | 443.80p | 436.20p | 438.20p | 333663 |
13/02/2020 | 437.40p | 445.80p | 435.95p | 440.00p | 483798 |
12/02/2020 | 439.20p | 443.55p | 430.40p | 440.60p | 605576 |
11/02/2020 | 440.00p | 440.00p | 426.60p | 432.80p | 387815 |
10/02/2020 | 426.00p | 435.40p | 422.20p | 430.60p | 489219 |
07/02/2020 | 430.60p | 430.60p | 420.40p | 424.40p | 255315 |
06/02/2020 | 423.80p | 431.00p | 421.80p | 424.40p | 609957 |
05/02/2020 | 440.00p | 440.40p | 425.00p | 425.60p | 843329 |
04/02/2020 | 425.80p | 437.40p | 425.80p | 436.20p | 473990 |
03/02/2020 | 423.20p | 429.40p | 423.20p | 427.80p | 781087 |
31/01/2020 | 440.00p | 440.00p | 424.80p | 426.60p | 553376 |
30/01/2020 | 431.20p | 437.80p | 429.00p | 432.60p | 473485 |
29/01/2020 | 432.80p | 434.60p | 426.40p | 434.00p | 634595 |
28/01/2020 | 414.20p | 432.40p | 414.20p | 429.80p | 584241 |
27/01/2020 | 412.80p | 419.60p | 412.40p | 416.60p | 729809 |
24/01/2020 | 410.20p | 428.00p | 410.20p | 420.40p | 566664 |
23/01/2020 | 405.00p | 412.60p | 405.00p | 409.40p | 405490 |
22/01/2020 | 410.40p | 412.58p | 405.40p | 410.80p | 787209 |
21/01/2020 | 408.00p | 414.40p | 408.00p | 410.20p | 256960 |
20/01/2020 | 412.40p | 417.20p | 410.00p | 410.40p | 561798 |
17/01/2020 | 410.80p | 419.00p | 410.80p | 412.60p | 525692 |
16/01/2020 | 413.00p | 418.80p | 410.60p | 414.00p | 800357 |
15/01/2020 | 419.00p | 419.00p | 410.22p | 414.00p | 1551247 |
14/01/2020 | 417.20p | 423.60p | 416.00p | 416.80p | 628915 |
13/01/2020 | 417.00p | 422.60p | 415.29p | 420.00p | 382026 |
10/01/2020 | 415.80p | 422.60p | 414.60p | 419.60p | 351396 |
09/01/2020 | 427.60p | 429.80p | 417.80p | 421.20p | 1054169 |
08/01/2020 | 420.00p | 424.98p | 415.26p | 424.00p | 2417993 |
07/01/2020 | 425.00p | 431.40p | 421.40p | 423.00p | 1402697 |
06/01/2020 | 433.80p | 439.26p | 425.80p | 427.40p | 528508 |
03/01/2020 | 438.20p | 447.65p | 437.20p | 440.20p | 471240 |
02/01/2020 | 430.00p | 447.24p | 430.00p | 443.80p | 813795 |
31/12/2019 | 436.00p | 436.00p | 427.20p | 433.40p | 212207 |
30/12/2019 | 434.00p | 437.66p | 426.40p | 427.60p | 413206 |
27/12/2019 | 428.20p | 433.80p | 419.00p | 431.00p | 290826 |
24/12/2019 | 423.60p | 429.80p | 423.60p | 429.80p | 75805 |
23/12/2019 | 424.40p | 429.60p | 423.00p | 425.40p | 360297 |
20/12/2019 | 422.60p | 426.40p | 419.20p | 422.80p | 826722 |
19/12/2019 | 408.80p | 426.74p | 408.80p | 422.00p | 3288708 |
18/12/2019 | 430.40p | 430.40p | 414.60p | 415.80p | 1413106 |
17/12/2019 | 441.00p | 447.77p | 421.20p | 429.40p | 1648395 |
16/12/2019 | 442.80p | 455.40p | 436.60p | 452.00p | 1787894 |
13/12/2019 | 440.00p | 461.00p | 428.60p | 445.00p | 4147732 |
12/12/2019 | 400.20p | 405.20p | 398.00p | 402.00p | 1251564 |
11/12/2019 | 399.40p | 408.40p | 398.40p | 405.00p | 869620 |
10/12/2019 | 405.00p | 414.00p | 398.00p | 405.80p | 726450 |
09/12/2019 | 401.60p | 415.80p | 398.50p | 410.80p | 1864629 |
06/12/2019 | 395.80p | 399.80p | 391.81p | 398.40p | 884351 |
05/12/2019 | 386.40p | 398.80p | 383.60p | 395.40p | 1743199 |
04/12/2019 | 372.80p | 390.20p | 372.80p | 390.20p | 764732 |
03/12/2019 | 381.20p | 382.60p | 372.00p | 375.40p | 502449 |
02/12/2019 | 384.80p | 390.66p | 380.20p | 382.40p | 558844 |
29/11/2019 | 386.00p | 391.40p | 382.80p | 387.00p | 514498 |
28/11/2019 | 383.00p | 387.20p | 381.20p | 384.40p | 687273 |
27/11/2019 | 387.00p | 388.00p | 379.40p | 380.00p | 479770 |
26/11/2019 | 375.80p | 386.80p | 373.80p | 384.80p | 1100521 |
25/11/2019 | 367.80p | 379.40p | 367.80p | 376.20p | 492834 |
22/11/2019 | 369.60p | 374.20p | 365.20p | 371.40p | 491141 |
21/11/2019 | 363.80p | 368.80p | 362.40p | 367.20p | 649635 |
20/11/2019 | 365.00p | 369.20p | 359.80p | 369.20p | 640133 |
19/11/2019 | 364.60p | 376.80p | 360.40p | 368.20p | 477695 |
18/11/2019 | 362.40p | 373.20p | 360.20p | 363.60p | 634044 |
15/11/2019 | 362.20p | 367.80p | 357.80p | 367.20p | 649738 |
14/11/2019 | 365.60p | 372.60p | 359.20p | 362.20p | 505986 |
13/11/2019 | 376.40p | 376.40p | 360.60p | 360.60p | 1013628 |
12/11/2019 | 366.00p | 373.60p | 365.00p | 370.40p | 383886 |
11/11/2019 | 358.60p | 371.00p | 354.20p | 368.00p | 679653 |
08/11/2019 | 352.60p | 367.60p | 352.60p | 361.20p | 690387 |
07/11/2019 | 350.80p | 360.00p | 346.60p | 359.80p | 1149518 |
06/11/2019 | 358.80p | 359.60p | 343.20p | 347.20p | 361594 |
05/11/2019 | 363.00p | 363.00p | 353.20p | 356.20p | 339857 |
04/11/2019 | 351.00p | 361.11p | 351.00p | 355.20p | 276445 |
01/11/2019 | 357.20p | 361.20p | 347.40p | 354.00p | 393459 |
31/10/2019 | 365.20p | 365.20p | 353.80p | 360.00p | 544504 |
30/10/2019 | 367.40p | 372.80p | 362.20p | 364.00p | 695007 |
29/10/2019 | 364.20p | 371.40p | 357.00p | 370.60p | 610537 |
28/10/2019 | 378.20p | 378.30p | 363.00p | 368.80p | 361131 |
25/10/2019 | 377.80p | 381.40p | 368.00p | 376.40p | 417064 |
24/10/2019 | 383.00p | 387.60p | 378.20p | 382.00p | 511714 |
23/10/2019 | 379.80p | 381.80p | 371.40p | 379.60p | 852254 |
22/10/2019 | 379.00p | 391.20p | 378.00p | 378.00p | 911880 |
21/10/2019 | 376.00p | 386.20p | 369.80p | 383.00p | 852262 |
18/10/2019 | 384.40p | 393.60p | 368.20p | 372.40p | 1083146 |
17/10/2019 | 388.00p | 411.97p | 384.20p | 389.60p | 1303634 |
16/10/2019 | 404.20p | 404.20p | 375.40p | 391.80p | 1226908 |
15/10/2019 | 366.00p | 404.60p | 364.40p | 399.80p | 1261777 |
14/10/2019 | 377.00p | 377.00p | 353.20p | 359.40p | 734689 |
11/10/2019 | 331.00p | 377.00p | 331.00p | 375.20p | 1494015 |
10/10/2019 | 327.00p | 331.60p | 317.55p | 331.60p | 1239077 |
09/10/2019 | 332.60p | 340.60p | 322.00p | 323.20p | 1581714 |
08/10/2019 | 351.00p | 355.20p | 337.80p | 340.80p | 949072 |
07/10/2019 | 350.20p | 357.00p | 350.00p | 352.60p | 692479 |
04/10/2019 | 348.60p | 354.60p | 345.60p | 354.20p | 2082409 |
03/10/2019 | 348.40p | 353.20p | 343.10p | 347.40p | 578471 |
02/10/2019 | 359.20p | 361.81p | 349.80p | 351.60p | 327133 |
01/10/2019 | 365.00p | 372.40p | 361.60p | 364.80p | 368467 |
30/09/2019 | 370.00p | 371.80p | 366.00p | 369.40p | 341060 |
27/09/2019 | 367.80p | 370.00p | 363.80p | 369.80p | 450347 |
26/09/2019 | 370.00p | 370.00p | 359.20p | 366.20p | 262137 |
25/09/2019 | 362.20p | 363.76p | 355.05p | 362.00p | 379194 |
24/09/2019 | 371.00p | 371.00p | 360.60p | 361.60p | 1804345 |
23/09/2019 | 376.80p | 377.00p | 365.80p | 369.00p | 494550 |
20/09/2019 | 371.60p | 376.80p | 368.40p | 375.60p | 1575372 |
19/09/2019 | 371.60p | 371.60p | 355.20p | 364.60p | 639300 |
18/09/2019 | 381.40p | 381.40p | 366.60p | 367.00p | 1551189 |
17/09/2019 | 370.00p | 377.40p | 370.00p | 375.40p | 1168462 |
16/09/2019 | 379.40p | 379.40p | 367.60p | 374.20p | 298443 |
13/09/2019 | 372.40p | 376.80p | 370.20p | 376.80p | 1558714 |
12/09/2019 | 369.00p | 371.10p | 364.00p | 368.60p | 566541 |
11/09/2019 | 352.80p | 366.60p | 351.39p | 366.20p | 769055 |
10/09/2019 | 336.80p | 352.40p | 333.50p | 352.00p | 966485 |
09/09/2019 | 329.20p | 335.40p | 326.40p | 332.20p | 378656 |
06/09/2019 | 332.00p | 332.00p | 322.80p | 324.40p | 576164 |
05/09/2019 | 325.60p | 331.20p | 320.60p | 325.20p | 405777 |
04/09/2019 | 323.80p | 330.00p | 319.60p | 326.40p | 3604907 |
03/09/2019 | 318.00p | 320.20p | 315.20p | 319.20p | 1235630 |
02/09/2019 | 318.60p | 323.40p | 315.01p | 320.40p | 451813 |
30/08/2019 | 317.20p | 321.80p | 315.00p | 321.80p | 769761 |
29/08/2019 | 321.60p | 327.80p | 312.80p | 313.60p | 959568 |
28/08/2019 | 335.60p | 341.20p | 328.00p | 328.00p | 850127 |
27/08/2019 | 342.20p | 342.20p | 336.00p | 341.60p | 343918 |
23/08/2019 | 347.20p | 349.00p | 341.40p | 341.60p | 170022 |
22/08/2019 | 331.40p | 345.00p | 331.40p | 345.00p | 383938 |
21/08/2019 | 355.60p | 355.60p | 330.00p | 337.80p | 1210344 |
20/08/2019 | 340.40p | 355.60p | 337.60p | 355.40p | 2370657 |
19/08/2019 | 332.20p | 339.60p | 330.66p | 338.00p | 307886 |
16/08/2019 | 322.20p | 330.40p | 321.97p | 329.60p | 325922 |
15/08/2019 | 331.60p | 332.20p | 323.80p | 326.60p | 172899 |
14/08/2019 | 332.20p | 334.40p | 327.80p | 328.60p | 348487 |
13/08/2019 | 333.80p | 336.80p | 329.00p | 334.20p | 336346 |
12/08/2019 | 332.80p | 336.10p | 330.00p | 331.20p | 277225 |
09/08/2019 | 337.00p | 338.60p | 334.60p | 336.40p | 282022 |
08/08/2019 | 337.60p | 338.00p | 331.60p | 337.00p | 327910 |
07/08/2019 | 334.40p | 335.60p | 330.60p | 333.20p | 507530 |
06/08/2019 | 337.60p | 337.80p | 331.00p | 332.40p | 542211 |
05/08/2019 | 340.20p | 345.80p | 333.00p | 333.00p | 553589 |
02/08/2019 | 352.80p | 355.00p | 341.40p | 344.00p | 625200 |
01/08/2019 | 364.20p | 369.00p | 352.40p | 352.40p | 534652 |
31/07/2019 | 367.60p | 367.60p | 357.40p | 363.40p | 410718 |
30/07/2019 | 379.80p | 379.80p | 356.80p | 365.40p | 752401 |
*Close Price adjusted for both dividends and splits