Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2020 | 163.80p | 167.00p | 155.00p | 155.00p | 262326 |
15/06/2020 | 161.80p | 166.20p | 155.00p | 156.00p | 209518 |
12/06/2020 | 155.00p | 162.87p | 143.16p | 160.00p | 348159 |
11/06/2020 | 165.20p | 168.00p | 154.40p | 159.00p | 437182 |
10/06/2020 | 167.00p | 171.95p | 165.80p | 168.00p | 240227 |
09/06/2020 | 165.00p | 175.60p | 165.00p | 169.60p | 324920 |
08/06/2020 | 168.80p | 179.60p | 161.50p | 167.00p | 617652 |
05/06/2020 | 163.40p | 168.80p | 159.20p | 168.80p | 459407 |
04/06/2020 | 166.60p | 169.40p | 157.20p | 161.80p | 177004 |
03/06/2020 | 159.00p | 169.96p | 155.00p | 165.40p | 1169998 |
02/06/2020 | 157.00p | 162.80p | 150.20p | 155.00p | 632670 |
01/06/2020 | 147.40p | 158.80p | 142.12p | 157.20p | 1072325 |
29/05/2020 | 137.00p | 144.72p | 134.00p | 143.20p | 501297 |
28/05/2020 | 137.60p | 148.62p | 135.00p | 136.20p | 253628 |
27/05/2020 | 149.20p | 149.20p | 134.46p | 135.20p | 431204 |
26/05/2020 | 140.80p | 143.24p | 132.80p | 138.00p | 218601 |
25/05/2020 | 136.20p | 136.40p | 130.00p | 132.00p | 214154 |
22/05/2020 | 136.20p | 136.40p | 130.00p | 132.00p | 214154 |
21/05/2020 | 124.80p | 146.00p | 124.80p | 138.00p | 296128 |
20/05/2020 | 140.80p | 145.11p | 126.40p | 130.00p | 280263 |
19/05/2020 | 142.60p | 142.60p | 134.80p | 136.00p | 247845 |
18/05/2020 | 138.20p | 149.90p | 131.00p | 133.40p | 270819 |
15/05/2020 | 125.00p | 137.60p | 118.34p | 135.60p | 946292 |
14/05/2020 | 132.40p | 134.07p | 118.60p | 123.80p | 427056 |
13/05/2020 | 137.80p | 140.80p | 126.43p | 131.20p | 309027 |
12/05/2020 | 137.80p | 144.40p | 135.80p | 139.60p | 604839 |
11/05/2020 | 152.20p | 152.20p | 137.10p | 138.40p | 396397 |
08/05/2020 | 145.60p | 151.92p | 139.00p | 143.00p | 127083 |
07/05/2020 | 145.60p | 151.92p | 139.00p | 143.00p | 127083 |
06/05/2020 | 158.20p | 158.20p | 132.60p | 145.20p | 293690 |
05/05/2020 | 157.00p | 157.99p | 147.95p | 150.00p | 147836 |
04/05/2020 | 152.00p | 159.80p | 150.00p | 151.80p | 432464 |
01/05/2020 | 158.00p | 165.00p | 153.97p | 160.80p | 1119478 |
30/04/2020 | 168.20p | 171.20p | 154.06p | 162.80p | 291900 |
29/04/2020 | 166.00p | 171.88p | 158.28p | 166.20p | 284156 |
28/04/2020 | 162.20p | 172.84p | 147.80p | 165.20p | 243792 |
27/04/2020 | 157.60p | 170.00p | 154.99p | 157.40p | 195903 |
24/04/2020 | 162.20p | 167.00p | 155.00p | 155.00p | 142909 |
23/04/2020 | 163.40p | 169.72p | 149.20p | 156.80p | 1141030 |
22/04/2020 | 157.80p | 169.18p | 157.80p | 162.20p | 702159 |
21/04/2020 | 165.40p | 175.99p | 158.33p | 160.40p | 452174 |
20/04/2020 | 170.00p | 181.71p | 168.00p | 168.00p | 219534 |
17/04/2020 | 168.00p | 173.80p | 163.20p | 167.00p | 151028 |
16/04/2020 | 169.00p | 172.80p | 163.20p | 166.00p | 695443 |
15/04/2020 | 167.00p | 174.40p | 165.87p | 167.00p | 228238 |
14/04/2020 | 179.60p | 181.40p | 161.80p | 168.20p | 552264 |
09/04/2020 | 178.20p | 192.00p | 169.48p | 174.40p | 412374 |
08/04/2020 | 137.40p | 184.39p | 135.00p | 178.60p | 430804 |
07/04/2020 | 141.60p | 158.00p | 132.20p | 138.80p | 1225236 |
06/04/2020 | 134.60p | 141.48p | 130.20p | 135.00p | 182185 |
03/04/2020 | 122.20p | 132.27p | 120.20p | 126.00p | 214807 |
02/04/2020 | 132.80p | 132.80p | 117.80p | 125.20p | 217690 |
01/04/2020 | 123.00p | 130.84p | 121.00p | 130.80p | 186773 |
31/03/2020 | 136.40p | 140.77p | 121.60p | 129.80p | 356666 |
30/03/2020 | 121.60p | 136.00p | 119.35p | 133.40p | 307770 |
27/03/2020 | 120.00p | 134.80p | 120.00p | 129.80p | 359129 |
26/03/2020 | 132.60p | 133.99p | 118.80p | 129.00p | 324680 |
25/03/2020 | 111.80p | 138.00p | 111.60p | 124.00p | 574281 |
24/03/2020 | 111.80p | 111.80p | 100.80p | 110.00p | 671302 |
23/03/2020 | 95.00p | 106.60p | 85.40p | 106.60p | 393502 |
20/03/2020 | 83.60p | 111.80p | 83.60p | 111.80p | 1459542 |
19/03/2020 | 99.70p | 101.85p | 78.20p | 85.00p | 703079 |
18/03/2020 | 107.80p | 113.40p | 95.10p | 101.40p | 588631 |
17/03/2020 | 111.60p | 113.68p | 93.25p | 110.20p | 734039 |
16/03/2020 | 166.40p | 166.40p | 106.20p | 109.00p | 1701858 |
13/03/2020 | 182.80p | 186.74p | 164.60p | 170.40p | 602703 |
12/03/2020 | 211.00p | 211.00p | 180.60p | 186.60p | 499164 |
11/03/2020 | 214.50p | 223.85p | 214.05p | 216.00p | 295237 |
10/03/2020 | 233.50p | 234.00p | 214.58p | 216.50p | 193471 |
09/03/2020 | 235.00p | 235.12p | 220.50p | 228.00p | 784045 |
06/03/2020 | 241.50p | 243.50p | 233.50p | 240.50p | 426622 |
05/03/2020 | 261.00p | 261.50p | 242.93p | 244.50p | 192671 |
04/03/2020 | 265.50p | 265.50p | 255.00p | 257.50p | 188117 |
03/03/2020 | 256.50p | 268.00p | 256.50p | 259.50p | 244670 |
02/03/2020 | 268.50p | 269.00p | 253.50p | 255.50p | 468425 |
28/02/2020 | 273.00p | 278.60p | 251.73p | 264.00p | 711199 |
27/02/2020 | 296.50p | 296.50p | 273.00p | 281.00p | 350409 |
26/02/2020 | 297.50p | 306.20p | 277.95p | 293.00p | 373673 |
25/02/2020 | 324.00p | 326.00p | 299.15p | 301.50p | 661167 |
24/02/2020 | 318.50p | 325.00p | 316.00p | 320.50p | 308760 |
21/02/2020 | 325.50p | 328.79p | 322.50p | 322.50p | 1295515 |
20/02/2020 | 323.00p | 328.50p | 321.00p | 326.00p | 400915 |
19/02/2020 | 315.50p | 324.00p | 315.50p | 322.00p | 571400 |
18/02/2020 | 321.50p | 324.50p | 319.50p | 320.00p | 280798 |
17/02/2020 | 328.50p | 328.50p | 322.00p | 323.00p | 408927 |
14/02/2020 | 328.00p | 328.50p | 315.99p | 321.50p | 315666 |
13/02/2020 | 311.50p | 324.00p | 308.45p | 324.00p | 488787 |
12/02/2020 | 306.50p | 312.50p | 304.10p | 312.50p | 151806 |
11/02/2020 | 297.00p | 307.50p | 297.00p | 306.50p | 150986 |
10/02/2020 | 300.50p | 305.00p | 297.50p | 302.50p | 144782 |
07/02/2020 | 304.00p | 305.91p | 295.00p | 297.00p | 138842 |
06/02/2020 | 300.50p | 311.10p | 294.63p | 302.00p | 608030 |
05/02/2020 | 290.00p | 300.00p | 288.66p | 293.50p | 149006 |
04/02/2020 | 279.00p | 292.50p | 279.00p | 291.00p | 123526 |
03/02/2020 | 281.00p | 292.00p | 280.00p | 284.00p | 191682 |
31/01/2020 | 287.50p | 289.00p | 281.50p | 286.00p | 649147 |
30/01/2020 | 280.50p | 290.50p | 280.50p | 285.00p | 388534 |
29/01/2020 | 284.50p | 285.00p | 280.00p | 280.50p | 71542 |
28/01/2020 | 283.50p | 286.50p | 275.03p | 285.00p | 122315 |
27/01/2020 | 283.50p | 285.35p | 278.00p | 278.00p | 89917 |
24/01/2020 | 280.00p | 289.00p | 279.50p | 285.00p | 669036 |
23/01/2020 | 281.50p | 282.50p | 276.50p | 278.00p | 429053 |
22/01/2020 | 285.00p | 285.00p | 278.00p | 279.50p | 148803 |
21/01/2020 | 276.50p | 283.50p | 276.50p | 278.50p | 579256 |
20/01/2020 | 283.00p | 283.50p | 276.50p | 280.00p | 142497 |
17/01/2020 | 280.50p | 283.66p | 276.81p | 281.50p | 376632 |
16/01/2020 | 274.50p | 285.00p | 273.24p | 280.00p | 2942292 |
15/01/2020 | 269.00p | 269.00p | 262.00p | 267.00p | 145118 |
14/01/2020 | 264.00p | 267.00p | 261.50p | 265.00p | 115028 |
13/01/2020 | 272.50p | 273.00p | 264.58p | 266.00p | 143010 |
10/01/2020 | 272.00p | 272.00p | 268.00p | 270.00p | 304603 |
09/01/2020 | 274.50p | 274.50p | 268.00p | 270.00p | 128643 |
08/01/2020 | 275.00p | 275.00p | 269.50p | 270.50p | 108730 |
07/01/2020 | 276.50p | 277.00p | 273.50p | 275.00p | 741804 |
06/01/2020 | 282.50p | 282.50p | 268.95p | 275.00p | 428832 |
03/01/2020 | 284.50p | 284.50p | 276.00p | 278.00p | 273805 |
02/01/2020 | 281.50p | 283.60p | 279.00p | 280.00p | 259542 |
31/12/2019 | 278.00p | 278.36p | 276.30p | 277.00p | 74705 |
30/12/2019 | 276.00p | 277.00p | 274.50p | 276.00p | 543838 |
27/12/2019 | 277.00p | 277.00p | 275.00p | 276.00p | 228743 |
24/12/2019 | 280.00p | 280.00p | 274.50p | 274.50p | 55164 |
23/12/2019 | 277.00p | 280.60p | 274.00p | 277.00p | 368475 |
20/12/2019 | 279.50p | 280.00p | 268.50p | 275.50p | 1371570 |
19/12/2019 | 278.00p | 278.50p | 274.00p | 277.00p | 1717047 |
18/12/2019 | 275.50p | 280.00p | 270.00p | 276.00p | 222004 |
17/12/2019 | 272.50p | 276.00p | 270.54p | 275.00p | 240108 |
16/12/2019 | 275.00p | 276.50p | 267.50p | 276.00p | 711413 |
13/12/2019 | 249.00p | 271.00p | 249.00p | 270.00p | 2970613 |
12/12/2019 | 243.00p | 249.00p | 238.17p | 246.50p | 148873 |
11/12/2019 | 245.50p | 246.50p | 237.26p | 242.50p | 158503 |
10/12/2019 | 250.00p | 250.00p | 244.50p | 248.50p | 398668 |
09/12/2019 | 250.50p | 251.00p | 245.38p | 250.00p | 177923 |
06/12/2019 | 253.00p | 254.50p | 246.50p | 250.00p | 456058 |
05/12/2019 | 250.50p | 252.00p | 246.00p | 251.00p | 581340 |
04/12/2019 | 247.00p | 254.50p | 247.00p | 250.50p | 580568 |
03/12/2019 | 253.00p | 253.00p | 249.00p | 251.00p | 1219481 |
02/12/2019 | 247.00p | 256.50p | 246.50p | 252.50p | 421686 |
29/11/2019 | 250.00p | 250.18p | 245.50p | 246.50p | 147342 |
28/11/2019 | 246.50p | 250.00p | 246.00p | 249.50p | 211366 |
27/11/2019 | 246.50p | 250.00p | 242.78p | 247.00p | 1389887 |
26/11/2019 | 238.00p | 248.00p | 238.00p | 245.00p | 264124 |
25/11/2019 | 238.50p | 248.00p | 234.00p | 242.00p | 237270 |
22/11/2019 | 232.00p | 239.00p | 230.50p | 235.00p | 1285302 |
21/11/2019 | 224.00p | 235.00p | 224.00p | 232.00p | 104801 |
20/11/2019 | 232.50p | 232.50p | 224.00p | 226.50p | 89045 |
19/11/2019 | 227.50p | 238.00p | 222.26p | 229.50p | 196595 |
18/11/2019 | 220.00p | 235.00p | 220.00p | 227.00p | 192201 |
15/11/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 83242 |
14/11/2019 | 219.00p | 223.65p | 215.00p | 220.00p | 161602 |
13/11/2019 | 216.50p | 220.00p | 213.00p | 220.00p | 92842 |
12/11/2019 | 212.50p | 217.00p | 212.00p | 216.50p | 171905 |
11/11/2019 | 212.50p | 217.00p | 212.00p | 212.00p | 167381 |
08/11/2019 | 219.50p | 219.50p | 212.50p | 213.00p | 67785 |
07/11/2019 | 220.00p | 223.12p | 217.50p | 219.50p | 80412 |
06/11/2019 | 219.00p | 223.00p | 215.94p | 220.00p | 189628 |
05/11/2019 | 238.00p | 238.00p | 216.50p | 220.00p | 705411 |
04/11/2019 | 247.00p | 247.50p | 232.00p | 238.50p | 193566 |
01/11/2019 | 247.50p | 247.50p | 242.64p | 245.50p | 129055 |
31/10/2019 | 245.50p | 251.24p | 239.36p | 243.50p | 159894 |
30/10/2019 | 242.00p | 246.50p | 240.49p | 246.50p | 233533 |
29/10/2019 | 244.50p | 247.00p | 239.00p | 242.00p | 165985 |
28/10/2019 | 245.00p | 246.00p | 236.17p | 243.50p | 108523 |
25/10/2019 | 246.00p | 253.50p | 241.08p | 245.50p | 2167564 |
24/10/2019 | 247.50p | 248.27p | 239.50p | 245.00p | 151069 |
23/10/2019 | 234.00p | 249.50p | 234.00p | 247.50p | 214253 |
22/10/2019 | 226.00p | 239.50p | 223.80p | 239.50p | 1761497 |
21/10/2019 | 216.00p | 231.50p | 215.50p | 231.50p | 256683 |
18/10/2019 | 216.50p | 218.00p | 210.50p | 215.00p | 126262 |
17/10/2019 | 215.00p | 223.50p | 213.00p | 218.50p | 153248 |
16/10/2019 | 212.50p | 219.50p | 210.00p | 217.00p | 154974 |
15/10/2019 | 200.50p | 215.50p | 196.80p | 212.50p | 1620881 |
14/10/2019 | 204.50p | 204.50p | 191.55p | 198.80p | 126915 |
11/10/2019 | 181.80p | 206.50p | 181.80p | 206.50p | 321894 |
10/10/2019 | 182.20p | 185.60p | 180.80p | 185.60p | 65592 |
09/10/2019 | 186.40p | 186.40p | 184.00p | 186.40p | 90652 |
08/10/2019 | 189.60p | 195.56p | 179.80p | 182.00p | 129606 |
07/10/2019 | 191.20p | 193.90p | 189.97p | 190.20p | 51418 |
04/10/2019 | 196.60p | 196.60p | 190.80p | 190.80p | 59232 |
03/10/2019 | 192.40p | 196.80p | 191.10p | 195.00p | 64292 |
02/10/2019 | 188.20p | 196.20p | 186.80p | 195.00p | 76390 |
01/10/2019 | 194.00p | 194.00p | 189.00p | 189.40p | 38013 |
30/09/2019 | 188.60p | 192.40p | 188.20p | 189.60p | 63930 |
27/09/2019 | 186.80p | 194.40p | 181.40p | 194.40p | 142399 |
26/09/2019 | 174.40p | 188.13p | 174.40p | 182.40p | 82290 |
25/09/2019 | 182.80p | 183.40p | 175.60p | 177.60p | 71224 |
24/09/2019 | 177.00p | 188.80p | 177.00p | 178.80p | 62134 |
23/09/2019 | 178.20p | 181.60p | 176.80p | 180.80p | 61150 |
20/09/2019 | 179.00p | 191.20p | 177.60p | 181.60p | 313302 |
19/09/2019 | 176.60p | 180.75p | 173.00p | 178.00p | 3763864 |
18/09/2019 | 179.80p | 186.20p | 178.60p | 178.60p | 118630 |
17/09/2019 | 181.00p | 186.60p | 181.00p | 182.40p | 88168 |
16/09/2019 | 183.80p | 187.60p | 176.40p | 184.40p | 321807 |
13/09/2019 | 180.40p | 184.20p | 176.60p | 184.20p | 145225 |
12/09/2019 | 173.40p | 182.40p | 169.40p | 182.40p | 76365 |
11/09/2019 | 171.20p | 174.20p | 168.40p | 172.40p | 56554 |
10/09/2019 | 170.60p | 172.60p | 166.20p | 172.60p | 47770 |
09/09/2019 | 171.20p | 171.20p | 166.40p | 169.00p | 42528 |
06/09/2019 | 170.00p | 171.20p | 164.40p | 171.00p | 35106 |
05/09/2019 | 167.20p | 171.00p | 164.40p | 169.00p | 105350 |
04/09/2019 | 170.00p | 170.00p | 161.00p | 167.20p | 45140 |
*Close Price adjusted for both dividends and splits