Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2020 | 156.00p | 157.60p | 155.00p | 157.60p | 3386899 |
05/05/2020 | 155.60p | 157.45p | 154.00p | 156.60p | 1729939 |
01/05/2020 | 155.00p | 155.80p | 151.20p | 155.40p | 1580407 |
30/04/2020 | 157.80p | 161.02p | 153.73p | 154.00p | 4460807 |
29/04/2020 | 159.40p | 159.40p | 153.40p | 158.60p | 1847980 |
28/04/2020 | 153.60p | 158.80p | 153.10p | 155.80p | 1673457 |
27/04/2020 | 156.20p | 158.00p | 153.40p | 153.60p | 1554216 |
24/04/2020 | 156.40p | 156.69p | 152.60p | 154.20p | 2829109 |
23/04/2020 | 160.00p | 160.00p | 153.78p | 156.40p | 1617488 |
22/04/2020 | 154.60p | 157.19p | 152.60p | 153.20p | 2024672 |
21/04/2020 | 155.00p | 157.20p | 153.20p | 153.20p | 2627853 |
20/04/2020 | 160.00p | 160.00p | 154.00p | 157.00p | 1737004 |
17/04/2020 | 155.40p | 159.51p | 154.60p | 156.40p | 2287479 |
16/04/2020 | 153.40p | 156.00p | 150.40p | 153.60p | 2676668 |
15/04/2020 | 162.60p | 162.60p | 151.60p | 151.60p | 4159398 |
14/04/2020 | 157.00p | 164.80p | 157.00p | 161.40p | 5932388 |
09/04/2020 | 160.00p | 164.04p | 157.20p | 157.20p | 4132890 |
08/04/2020 | 153.40p | 159.20p | 151.80p | 159.20p | 4532736 |
07/04/2020 | 155.00p | 160.00p | 153.88p | 154.20p | 5728760 |
06/04/2020 | 158.00p | 159.80p | 153.60p | 154.00p | 5037450 |
03/04/2020 | 157.80p | 159.40p | 151.60p | 153.20p | 4034612 |
02/04/2020 | 167.00p | 167.60p | 156.00p | 157.00p | 5125862 |
01/04/2020 | 157.20p | 166.60p | 156.40p | 165.60p | 6317338 |
31/03/2020 | 156.20p | 161.00p | 153.40p | 160.60p | 7748790 |
30/03/2020 | 152.00p | 158.00p | 147.61p | 155.20p | 2993927 |
27/03/2020 | 159.80p | 162.40p | 152.14p | 153.80p | 5862078 |
26/03/2020 | 154.40p | 162.00p | 146.67p | 159.00p | 2992011 |
25/03/2020 | 150.00p | 155.67p | 148.12p | 153.60p | 5421149 |
24/03/2020 | 135.00p | 149.24p | 135.00p | 146.80p | 5027574 |
23/03/2020 | 132.20p | 138.35p | 130.60p | 136.00p | 3883375 |
20/03/2020 | 132.40p | 141.80p | 131.60p | 138.40p | 6564451 |
19/03/2020 | 127.00p | 128.30p | 122.80p | 126.20p | 5449472 |
18/03/2020 | 130.00p | 134.60p | 123.20p | 126.20p | 6304029 |
17/03/2020 | 138.00p | 138.00p | 128.60p | 133.40p | 5841166 |
16/03/2020 | 138.00p | 139.20p | 120.40p | 134.80p | 10032518 |
13/03/2020 | 146.00p | 151.60p | 141.20p | 142.00p | 6263460 |
12/03/2020 | 149.20p | 149.20p | 140.40p | 140.40p | 5966102 |
11/03/2020 | 152.00p | 155.20p | 151.20p | 154.20p | 4048428 |
10/03/2020 | 151.60p | 156.50p | 150.40p | 150.40p | 3983693 |
09/03/2020 | 149.00p | 152.00p | 145.77p | 148.60p | 5532830 |
06/03/2020 | 154.00p | 155.60p | 151.20p | 155.00p | 4515975 |
05/03/2020 | 157.00p | 157.80p | 155.60p | 157.00p | 2998806 |
04/03/2020 | 154.40p | 157.20p | 154.00p | 157.00p | 4075478 |
03/03/2020 | 152.00p | 155.80p | 152.00p | 154.00p | 3453634 |
02/03/2020 | 147.20p | 152.20p | 147.20p | 150.20p | 4678382 |
28/02/2020 | 146.00p | 146.40p | 141.80p | 144.80p | 8240392 |
27/02/2020 | 158.40p | 158.40p | 147.40p | 148.60p | 4394068 |
26/02/2020 | 159.00p | 159.45p | 155.55p | 156.40p | 3054351 |
25/02/2020 | 160.80p | 163.40p | 159.00p | 159.00p | 2313804 |
24/02/2020 | 160.60p | 161.72p | 158.60p | 160.80p | 2011380 |
21/02/2020 | 160.20p | 161.60p | 160.20p | 161.60p | 1157480 |
20/02/2020 | 163.00p | 163.24p | 160.40p | 160.60p | 1777629 |
19/02/2020 | 162.40p | 163.20p | 161.28p | 162.80p | 2435937 |
18/02/2020 | 160.60p | 162.60p | 160.60p | 162.00p | 3126835 |
17/02/2020 | 159.80p | 161.80p | 158.62p | 161.80p | 1423195 |
14/02/2020 | 163.40p | 163.40p | 158.40p | 159.40p | 4185189 |
13/02/2020 | 163.40p | 163.40p | 159.80p | 160.00p | 4635249 |
12/02/2020 | 157.60p | 163.40p | 157.60p | 162.00p | 3077447 |
11/02/2020 | 160.20p | 161.60p | 160.00p | 161.60p | 1522409 |
10/02/2020 | 161.00p | 161.00p | 159.20p | 159.80p | 1295077 |
07/02/2020 | 160.00p | 160.20p | 159.16p | 160.00p | 1208301 |
06/02/2020 | 159.20p | 160.00p | 158.66p | 160.00p | 1579280 |
05/02/2020 | 158.40p | 159.40p | 158.00p | 159.00p | 3148720 |
04/02/2020 | 157.00p | 159.60p | 157.00p | 159.20p | 2217040 |
03/02/2020 | 158.20p | 159.20p | 156.00p | 157.60p | 2490796 |
31/01/2020 | 160.00p | 160.00p | 157.20p | 157.40p | 1677297 |
30/01/2020 | 160.00p | 160.00p | 157.80p | 158.80p | 1457078 |
29/01/2020 | 159.20p | 159.80p | 157.30p | 159.00p | 1389162 |
28/01/2020 | 157.00p | 159.40p | 157.00p | 158.80p | 1891286 |
27/01/2020 | 159.40p | 160.80p | 157.80p | 158.20p | 2311416 |
24/01/2020 | 159.20p | 159.80p | 158.40p | 158.80p | 2325087 |
23/01/2020 | 158.00p | 160.20p | 157.04p | 158.00p | 2937631 |
22/01/2020 | 157.60p | 158.20p | 156.90p | 157.80p | 1730382 |
21/01/2020 | 160.20p | 160.20p | 157.40p | 157.80p | 1931914 |
20/01/2020 | 159.60p | 160.40p | 157.60p | 159.40p | 1252851 |
17/01/2020 | 158.00p | 160.60p | 158.00p | 160.20p | 3084068 |
16/01/2020 | 158.20p | 159.80p | 158.09p | 159.40p | 1801926 |
15/01/2020 | 158.00p | 159.00p | 156.08p | 159.00p | 1985513 |
14/01/2020 | 159.40p | 159.40p | 157.64p | 159.00p | 2096863 |
13/01/2020 | 158.60p | 158.91p | 157.23p | 157.60p | 1267597 |
10/01/2020 | 159.60p | 159.60p | 156.80p | 157.00p | 5479108 |
09/01/2020 | 157.00p | 158.40p | 156.80p | 158.40p | 3090211 |
08/01/2020 | 158.80p | 159.00p | 156.87p | 159.00p | 3071865 |
07/01/2020 | 159.60p | 159.60p | 157.46p | 159.00p | 2672718 |
06/01/2020 | 159.20p | 159.80p | 157.00p | 157.80p | 1887509 |
03/01/2020 | 159.80p | 159.80p | 157.42p | 159.60p | 1763628 |
02/01/2020 | 159.80p | 160.40p | 158.16p | 158.60p | 2146825 |
31/12/2019 | 157.80p | 160.02p | 157.20p | 160.00p | 728789 |
30/12/2019 | 158.00p | 159.60p | 157.60p | 158.60p | 1276480 |
27/12/2019 | 154.80p | 159.60p | 154.20p | 159.60p | 1784255 |
24/12/2019 | 152.80p | 155.60p | 152.80p | 155.60p | 425806 |
23/12/2019 | 154.00p | 154.65p | 153.15p | 154.00p | 1519159 |
20/12/2019 | 154.00p | 154.80p | 152.80p | 153.40p | 10689762 |
19/12/2019 | 151.60p | 154.20p | 151.36p | 153.40p | 2055544 |
18/12/2019 | 153.60p | 153.60p | 151.66p | 152.20p | 2203743 |
17/12/2019 | 152.60p | 153.80p | 151.60p | 153.60p | 2902326 |
16/12/2019 | 150.20p | 153.20p | 150.20p | 153.20p | 2570489 |
13/12/2019 | 149.80p | 154.60p | 149.80p | 151.40p | 5745690 |
12/12/2019 | 147.00p | 147.80p | 145.40p | 146.00p | 2496361 |
11/12/2019 | 150.20p | 151.00p | 146.00p | 147.60p | 3663930 |
10/12/2019 | 152.00p | 152.00p | 150.60p | 150.60p | 1415917 |
09/12/2019 | 151.00p | 152.00p | 150.14p | 152.00p | 2040892 |
06/12/2019 | 148.80p | 151.00p | 148.02p | 151.00p | 1971515 |
05/12/2019 | 149.00p | 149.00p | 147.52p | 148.00p | 2759341 |
04/12/2019 | 147.60p | 149.60p | 147.60p | 148.00p | 2738054 |
03/12/2019 | 148.60p | 149.20p | 147.95p | 149.00p | 3921235 |
02/12/2019 | 147.60p | 148.40p | 146.60p | 148.40p | 1551231 |
29/11/2019 | 147.00p | 147.60p | 144.92p | 147.20p | 1413371 |
28/11/2019 | 145.80p | 147.52p | 145.08p | 147.00p | 1603502 |
27/11/2019 | 144.00p | 145.86p | 143.32p | 145.80p | 5187044 |
26/11/2019 | 144.00p | 144.80p | 143.40p | 144.60p | 3403101 |
25/11/2019 | 143.00p | 144.20p | 141.67p | 143.80p | 2032907 |
22/11/2019 | 139.20p | 142.60p | 138.80p | 142.00p | 3564335 |
21/11/2019 | 141.20p | 141.60p | 139.00p | 139.80p | 1401278 |
20/11/2019 | 141.60p | 142.80p | 141.60p | 142.00p | 1493167 |
19/11/2019 | 143.40p | 143.80p | 142.20p | 142.80p | 1579368 |
18/11/2019 | 138.40p | 143.40p | 138.40p | 143.20p | 1942863 |
15/11/2019 | 140.20p | 142.60p | 140.20p | 142.60p | 2162715 |
14/11/2019 | 140.60p | 141.60p | 140.13p | 141.20p | 864985 |
13/11/2019 | 140.00p | 140.60p | 138.60p | 140.60p | 2050225 |
12/11/2019 | 140.80p | 140.80p | 139.40p | 139.40p | 1007730 |
11/11/2019 | 140.00p | 140.80p | 139.74p | 140.40p | 906958 |
08/11/2019 | 140.20p | 141.60p | 139.40p | 140.00p | 813839 |
07/11/2019 | 139.60p | 141.40p | 139.60p | 140.60p | 1532563 |
06/11/2019 | 140.80p | 140.80p | 139.40p | 140.60p | 1349995 |
05/11/2019 | 141.00p | 141.20p | 139.66p | 140.20p | 1841262 |
04/11/2019 | 140.20p | 141.48p | 140.20p | 140.40p | 1492504 |
01/11/2019 | 142.00p | 142.40p | 140.52p | 140.80p | 1775899 |
31/10/2019 | 142.00p | 142.96p | 141.00p | 141.40p | 2111376 |
30/10/2019 | 139.80p | 141.80p | 139.62p | 141.80p | 1211265 |
29/10/2019 | 139.80p | 141.20p | 139.80p | 140.80p | 1583420 |
28/10/2019 | 139.60p | 141.20p | 138.60p | 141.20p | 1691377 |
25/10/2019 | 140.20p | 140.20p | 137.70p | 139.20p | 1305766 |
24/10/2019 | 142.00p | 142.00p | 139.20p | 140.40p | 1054929 |
23/10/2019 | 142.00p | 142.00p | 140.53p | 141.60p | 2031060 |
22/10/2019 | 142.20p | 142.20p | 140.00p | 141.40p | 2045199 |
21/10/2019 | 140.80p | 142.20p | 140.00p | 141.80p | 2298377 |
18/10/2019 | 140.60p | 141.00p | 139.60p | 141.00p | 2392008 |
17/10/2019 | 138.60p | 141.60p | 137.71p | 140.20p | 8014534 |
16/10/2019 | 139.80p | 139.80p | 136.80p | 138.60p | 1592043 |
15/10/2019 | 135.80p | 140.00p | 134.94p | 139.00p | 1617312 |
14/10/2019 | 136.00p | 136.88p | 133.80p | 136.40p | 1153054 |
11/10/2019 | 132.60p | 137.60p | 132.00p | 137.00p | 3108830 |
10/10/2019 | 136.00p | 136.00p | 131.40p | 132.80p | 1045714 |
09/10/2019 | 133.80p | 134.80p | 133.60p | 134.20p | 1021358 |
08/10/2019 | 133.00p | 134.40p | 133.00p | 133.80p | 4121035 |
07/10/2019 | 135.40p | 135.40p | 132.00p | 134.00p | 1119428 |
04/10/2019 | 132.00p | 134.40p | 132.00p | 133.20p | 616979 |
03/10/2019 | 132.40p | 132.80p | 131.60p | 132.60p | 1547146 |
02/10/2019 | 132.60p | 132.60p | 131.40p | 131.60p | 2217979 |
01/10/2019 | 133.00p | 133.40p | 132.20p | 132.60p | 1119540 |
30/09/2019 | 135.80p | 135.80p | 132.60p | 132.60p | 1506057 |
27/09/2019 | 133.80p | 135.20p | 133.20p | 133.20p | 2605357 |
26/09/2019 | 133.40p | 134.00p | 132.84p | 133.00p | 3348456 |
25/09/2019 | 132.40p | 134.00p | 131.00p | 133.20p | 3429809 |
24/09/2019 | 136.40p | 136.92p | 128.06p | 132.60p | 5434908 |
23/09/2019 | 135.80p | 139.80p | 135.80p | 139.80p | 1249108 |
20/09/2019 | 139.00p | 139.00p | 136.60p | 138.00p | 2315522 |
19/09/2019 | 138.20p | 138.20p | 136.40p | 136.40p | 993501 |
18/09/2019 | 137.80p | 138.80p | 136.90p | 137.80p | 1679009 |
17/09/2019 | 134.00p | 137.00p | 134.00p | 137.00p | 1303599 |
16/09/2019 | 135.00p | 136.60p | 134.40p | 134.60p | 1235345 |
13/09/2019 | 135.40p | 137.51p | 135.28p | 137.20p | 1234308 |
12/09/2019 | 136.40p | 136.60p | 135.00p | 135.80p | 885813 |
11/09/2019 | 135.00p | 136.00p | 134.20p | 136.00p | 1205188 |
10/09/2019 | 137.00p | 137.00p | 134.54p | 135.00p | 1143778 |
09/09/2019 | 136.20p | 136.60p | 135.60p | 135.80p | 951194 |
06/09/2019 | 136.00p | 137.35p | 135.80p | 136.60p | 3402215 |
05/09/2019 | 136.80p | 137.48p | 136.40p | 137.00p | 990515 |
04/09/2019 | 137.20p | 137.80p | 136.00p | 137.40p | 1124534 |
03/09/2019 | 136.20p | 137.00p | 135.40p | 136.80p | 1542992 |
02/09/2019 | 136.40p | 137.20p | 135.67p | 136.00p | 632678 |
30/08/2019 | 137.60p | 137.80p | 135.80p | 136.60p | 1613984 |
29/08/2019 | 137.60p | 137.85p | 136.00p | 137.00p | 1060363 |
28/08/2019 | 138.20p | 138.80p | 136.40p | 137.60p | 1213475 |
27/08/2019 | 136.40p | 138.60p | 135.20p | 138.60p | 2972798 |
23/08/2019 | 134.60p | 136.60p | 134.14p | 136.40p | 1419353 |
22/08/2019 | 133.80p | 135.00p | 132.94p | 135.00p | 1394524 |
21/08/2019 | 132.20p | 133.80p | 130.80p | 133.80p | 1072004 |
20/08/2019 | 132.00p | 132.20p | 130.41p | 132.00p | 848006 |
19/08/2019 | 131.40p | 132.00p | 130.40p | 131.20p | 1019366 |
16/08/2019 | 131.40p | 131.40p | 130.00p | 131.00p | 1176081 |
15/08/2019 | 129.80p | 132.20p | 129.20p | 129.40p | 1416360 |
14/08/2019 | 130.00p | 130.45p | 128.80p | 129.60p | 1254600 |
13/08/2019 | 131.00p | 131.00p | 129.00p | 129.20p | 1018131 |
12/08/2019 | 132.60p | 132.82p | 130.60p | 131.20p | 1399957 |
09/08/2019 | 130.80p | 132.40p | 130.44p | 132.20p | 1046830 |
08/08/2019 | 130.60p | 132.20p | 130.18p | 130.60p | 1286543 |
07/08/2019 | 129.20p | 130.80p | 128.85p | 130.60p | 3434663 |
06/08/2019 | 129.00p | 129.75p | 128.40p | 128.80p | 3229119 |
05/08/2019 | 129.60p | 130.20p | 129.10p | 129.20p | 2294228 |
02/08/2019 | 131.20p | 132.10p | 129.20p | 129.20p | 2272495 |
01/08/2019 | 131.40p | 132.12p | 130.80p | 131.00p | 4295650 |
31/07/2019 | 134.40p | 134.40p | 131.00p | 131.60p | 2381991 |
30/07/2019 | 133.00p | 135.00p | 133.00p | 133.60p | 1041899 |
29/07/2019 | 135.00p | 136.12p | 133.40p | 134.40p | 1476927 |
26/07/2019 | 135.60p | 135.60p | 134.80p | 135.40p | 1690271 |
25/07/2019 | 136.00p | 136.00p | 133.88p | 135.00p | 1747286 |
24/07/2019 | 135.60p | 135.80p | 133.80p | 134.40p | 1587242 |
23/07/2019 | 137.20p | 137.65p | 134.80p | 135.20p | 1370899 |
*Close Price adjusted for both dividends and splits