Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 198.95p | 200.20p | 196.70p | 199.85p | 9016486 |
03/06/2020 | 194.00p | 198.80p | 193.60p | 198.80p | 8800269 |
02/06/2020 | 193.95p | 194.95p | 189.85p | 194.00p | 7268987 |
01/06/2020 | 192.70p | 195.90p | 192.70p | 193.70p | 7310489 |
29/05/2020 | 190.95p | 194.30p | 189.80p | 194.00p | 14512091 |
28/05/2020 | 187.00p | 193.50p | 185.65p | 192.20p | 12344651 |
27/05/2020 | 183.50p | 189.50p | 182.65p | 186.10p | 13694163 |
26/05/2020 | 186.60p | 187.79p | 181.90p | 182.50p | 8756917 |
25/05/2020 | 182.10p | 183.80p | 181.35p | 183.15p | 7758344 |
22/05/2020 | 182.10p | 183.80p | 181.35p | 183.15p | 7758344 |
21/05/2020 | 183.10p | 185.10p | 182.25p | 184.05p | 5815558 |
20/05/2020 | 182.80p | 184.15p | 181.06p | 183.15p | 9961427 |
19/05/2020 | 188.05p | 188.45p | 181.94p | 183.60p | 10248603 |
18/05/2020 | 187.85p | 189.90p | 186.00p | 187.80p | 6280097 |
15/05/2020 | 186.20p | 189.55p | 185.45p | 187.25p | 7033211 |
14/05/2020 | 190.55p | 191.65p | 184.10p | 186.45p | 10917984 |
13/05/2020 | 194.45p | 195.25p | 190.50p | 192.05p | 10098078 |
12/05/2020 | 191.70p | 196.30p | 191.31p | 195.00p | 10604339 |
11/05/2020 | 192.55p | 194.58p | 189.30p | 190.80p | 8587503 |
08/05/2020 | 189.15p | 193.30p | 189.00p | 192.70p | 9698243 |
07/05/2020 | 189.15p | 193.30p | 189.00p | 192.70p | 9698243 |
06/05/2020 | 190.25p | 191.90p | 188.21p | 189.35p | 9649120 |
05/05/2020 | 195.20p | 195.95p | 190.65p | 190.65p | 11286395 |
04/05/2020 | 194.20p | 198.60p | 192.75p | 192.75p | 12497544 |
01/05/2020 | 194.45p | 200.00p | 194.25p | 194.60p | 7645907 |
30/04/2020 | 213.70p | 214.53p | 195.50p | 198.10p | 27858534 |
29/04/2020 | 198.90p | 207.40p | 198.65p | 207.40p | 13788963 |
28/04/2020 | 198.75p | 201.30p | 196.60p | 200.70p | 12097497 |
27/04/2020 | 202.50p | 203.80p | 198.22p | 201.10p | 7882056 |
24/04/2020 | 197.60p | 203.30p | 197.50p | 201.70p | 10473082 |
23/04/2020 | 202.70p | 204.67p | 198.85p | 198.85p | 7664402 |
22/04/2020 | 203.10p | 204.90p | 199.65p | 204.90p | 9140312 |
21/04/2020 | 194.00p | 203.90p | 194.00p | 201.50p | 10556003 |
20/04/2020 | 202.30p | 202.60p | 194.65p | 195.50p | 12733074 |
17/04/2020 | 203.00p | 205.00p | 200.35p | 201.30p | 12617283 |
16/04/2020 | 202.90p | 204.00p | 198.45p | 198.50p | 12732158 |
15/04/2020 | 199.35p | 204.00p | 197.37p | 201.20p | 10323375 |
14/04/2020 | 200.60p | 203.89p | 198.60p | 199.90p | 15029276 |
09/04/2020 | 198.15p | 201.00p | 194.50p | 200.20p | 15190292 |
08/04/2020 | 203.80p | 206.80p | 191.85p | 197.85p | 22379392 |
07/04/2020 | 209.90p | 212.50p | 203.40p | 206.00p | 13106549 |
06/04/2020 | 215.20p | 220.00p | 206.10p | 206.10p | 16134964 |
03/04/2020 | 204.50p | 213.40p | 201.70p | 213.40p | 12156758 |
02/04/2020 | 214.60p | 218.40p | 204.80p | 204.80p | 9609910 |
01/04/2020 | 206.90p | 214.10p | 204.13p | 213.10p | 12269081 |
31/03/2020 | 211.50p | 224.80p | 206.90p | 210.40p | 16259682 |
30/03/2020 | 209.30p | 212.00p | 202.80p | 210.20p | 10152839 |
27/03/2020 | 202.60p | 210.00p | 199.15p | 210.00p | 11026745 |
26/03/2020 | 200.10p | 206.70p | 197.26p | 205.70p | 10403436 |
25/03/2020 | 208.20p | 210.00p | 199.00p | 201.70p | 13116570 |
24/03/2020 | 207.00p | 209.00p | 190.45p | 203.00p | 12787668 |
23/03/2020 | 197.55p | 212.10p | 196.05p | 199.40p | 20522776 |
20/03/2020 | 220.00p | 220.00p | 198.45p | 205.80p | 17303568 |
19/03/2020 | 215.00p | 232.00p | 208.20p | 210.20p | 19335204 |
18/03/2020 | 198.05p | 220.00p | 197.95p | 216.30p | 25930760 |
17/03/2020 | 185.65p | 193.45p | 171.19p | 192.00p | 22216456 |
16/03/2020 | 175.40p | 187.00p | 173.10p | 180.00p | 22547532 |
13/03/2020 | 180.95p | 191.64p | 175.35p | 179.10p | 17707212 |
12/03/2020 | 182.75p | 188.85p | 173.35p | 174.95p | 16501696 |
11/03/2020 | 201.30p | 203.30p | 190.90p | 191.50p | 15779782 |
10/03/2020 | 207.00p | 212.70p | 198.65p | 198.65p | 11931551 |
09/03/2020 | 198.00p | 209.20p | 197.35p | 205.80p | 16371080 |
06/03/2020 | 208.90p | 212.60p | 207.50p | 211.10p | 9105614 |
05/03/2020 | 212.70p | 213.10p | 208.50p | 212.20p | 5972423 |
04/03/2020 | 208.00p | 214.48p | 205.20p | 212.70p | 9412271 |
03/03/2020 | 205.30p | 212.90p | 205.00p | 206.30p | 8328739 |
02/03/2020 | 198.75p | 204.80p | 197.00p | 204.30p | 24456228 |
28/02/2020 | 190.05p | 196.75p | 186.80p | 195.75p | 12010855 |
27/02/2020 | 201.20p | 203.10p | 191.40p | 194.05p | 11487516 |
26/02/2020 | 202.50p | 205.94p | 201.10p | 203.50p | 7310369 |
25/02/2020 | 206.80p | 208.40p | 201.50p | 202.00p | 6911031 |
24/02/2020 | 207.40p | 208.30p | 204.80p | 206.90p | 5897720 |
21/02/2020 | 209.00p | 210.70p | 207.70p | 210.70p | 5122922 |
20/02/2020 | 207.50p | 210.30p | 206.40p | 209.00p | 3695665 |
19/02/2020 | 207.40p | 208.60p | 205.40p | 206.40p | 3958517 |
18/02/2020 | 205.70p | 209.20p | 205.70p | 206.80p | 3846978 |
17/02/2020 | 208.00p | 209.50p | 205.79p | 208.40p | 3576697 |
14/02/2020 | 205.90p | 208.20p | 205.10p | 206.00p | 6138988 |
13/02/2020 | 205.20p | 206.06p | 204.20p | 204.90p | 5565708 |
12/02/2020 | 202.70p | 206.10p | 202.24p | 206.00p | 5895164 |
11/02/2020 | 200.90p | 203.90p | 200.20p | 202.30p | 6645003 |
10/02/2020 | 201.80p | 202.70p | 200.40p | 201.00p | 5275028 |
07/02/2020 | 203.60p | 203.60p | 201.52p | 202.00p | 4309968 |
06/02/2020 | 205.20p | 206.80p | 203.10p | 203.10p | 5619086 |
05/02/2020 | 201.20p | 204.30p | 201.20p | 203.50p | 6355279 |
04/02/2020 | 201.80p | 204.00p | 201.80p | 202.20p | 7151104 |
03/02/2020 | 203.00p | 204.20p | 201.00p | 201.00p | 6629927 |
31/01/2020 | 204.20p | 206.90p | 202.40p | 202.40p | 7375782 |
30/01/2020 | 200.10p | 204.80p | 200.10p | 203.30p | 5998013 |
29/01/2020 | 204.20p | 206.80p | 201.14p | 202.40p | 6775028 |
28/01/2020 | 205.00p | 206.60p | 203.40p | 205.50p | 4488153 |
27/01/2020 | 207.70p | 207.70p | 203.30p | 204.00p | 5139028 |
24/01/2020 | 208.10p | 211.70p | 207.30p | 209.70p | 5939179 |
23/01/2020 | 208.30p | 210.56p | 206.10p | 206.80p | 6415958 |
22/01/2020 | 210.10p | 213.90p | 206.05p | 208.00p | 8518264 |
21/01/2020 | 216.70p | 216.70p | 212.40p | 212.40p | 3669860 |
20/01/2020 | 217.00p | 217.40p | 214.79p | 216.00p | 2596320 |
17/01/2020 | 216.20p | 219.80p | 215.80p | 216.40p | 6249446 |
16/01/2020 | 214.80p | 219.00p | 214.60p | 215.60p | 5837102 |
15/01/2020 | 221.20p | 221.20p | 215.00p | 215.00p | 8586262 |
14/01/2020 | 219.00p | 222.30p | 219.00p | 220.50p | 4406043 |
13/01/2020 | 221.10p | 222.50p | 219.56p | 220.50p | 3819319 |
10/01/2020 | 224.50p | 225.71p | 218.90p | 220.00p | 7767378 |
09/01/2020 | 225.90p | 227.71p | 222.71p | 224.30p | 15365031 |
08/01/2020 | 226.40p | 233.10p | 225.80p | 227.20p | 7769323 |
07/01/2020 | 229.00p | 234.10p | 228.40p | 231.00p | 6138516 |
06/01/2020 | 227.40p | 227.40p | 224.39p | 226.60p | 5300912 |
03/01/2020 | 230.20p | 230.74p | 227.90p | 229.20p | 4719570 |
02/01/2020 | 230.00p | 234.60p | 229.69p | 232.10p | 3762352 |
31/12/2019 | 234.20p | 235.81p | 229.90p | 229.90p | 1981337 |
30/12/2019 | 234.10p | 236.60p | 233.60p | 234.40p | 2611203 |
27/12/2019 | 236.00p | 236.70p | 234.29p | 235.80p | 2139435 |
24/12/2019 | 235.10p | 235.66p | 232.19p | 234.20p | 976704 |
23/12/2019 | 232.20p | 235.15p | 231.30p | 234.40p | 3316920 |
20/12/2019 | 234.80p | 234.81p | 231.65p | 232.70p | 7072890 |
19/12/2019 | 233.90p | 235.60p | 232.40p | 233.50p | 6683337 |
18/12/2019 | 229.60p | 233.30p | 227.70p | 232.10p | 8632549 |
17/12/2019 | 229.00p | 230.10p | 223.50p | 230.00p | 16457340 |
16/12/2019 | 224.60p | 230.30p | 224.19p | 229.50p | 10056122 |
13/12/2019 | 226.00p | 227.20p | 222.30p | 223.20p | 11875278 |
12/12/2019 | 217.50p | 219.50p | 215.50p | 217.50p | 10066579 |
11/12/2019 | 219.30p | 220.50p | 216.60p | 217.40p | 6134416 |
10/12/2019 | 223.40p | 223.40p | 219.20p | 220.40p | 7379005 |
09/12/2019 | 220.90p | 225.50p | 220.54p | 223.50p | 8129865 |
06/12/2019 | 215.50p | 220.50p | 215.50p | 220.00p | 7337704 |
05/12/2019 | 214.80p | 217.80p | 213.00p | 216.00p | 7147780 |
04/12/2019 | 210.80p | 213.50p | 209.38p | 213.40p | 8264914 |
03/12/2019 | 213.60p | 214.60p | 209.80p | 212.00p | 6338891 |
02/12/2019 | 214.10p | 215.70p | 212.37p | 213.10p | 5603858 |
29/11/2019 | 218.00p | 220.50p | 214.30p | 214.30p | 6510904 |
28/11/2019 | 220.00p | 221.10p | 219.20p | 220.90p | 7012437 |
27/11/2019 | 219.40p | 222.00p | 217.80p | 220.50p | 9816503 |
26/11/2019 | 216.40p | 219.40p | 215.50p | 218.00p | 9511337 |
25/11/2019 | 214.00p | 217.30p | 214.00p | 216.80p | 6843861 |
22/11/2019 | 212.00p | 214.80p | 211.20p | 214.40p | 8991620 |
21/11/2019 | 210.60p | 211.90p | 209.00p | 211.70p | 8601753 |
20/11/2019 | 211.40p | 212.80p | 209.70p | 211.90p | 8592647 |
19/11/2019 | 208.40p | 214.20p | 208.40p | 212.30p | 11559177 |
18/11/2019 | 202.90p | 209.60p | 202.90p | 209.60p | 7620010 |
15/11/2019 | 202.90p | 205.20p | 200.40p | 204.80p | 6366143 |
14/11/2019 | 200.60p | 204.50p | 199.50p | 201.30p | 6996607 |
13/11/2019 | 206.70p | 207.23p | 203.20p | 206.00p | 6819998 |
12/11/2019 | 204.40p | 209.00p | 203.50p | 208.00p | 8621367 |
11/11/2019 | 200.00p | 205.00p | 198.50p | 204.00p | 7132719 |
08/11/2019 | 203.50p | 206.77p | 200.30p | 201.00p | 8078829 |
07/11/2019 | 206.30p | 209.50p | 204.80p | 205.60p | 7522467 |
06/11/2019 | 206.90p | 208.90p | 204.62p | 205.50p | 4748096 |
05/11/2019 | 206.80p | 208.00p | 204.50p | 205.70p | 5174311 |
04/11/2019 | 204.20p | 207.60p | 203.50p | 206.70p | 4002375 |
01/11/2019 | 204.90p | 205.80p | 203.30p | 204.60p | 4904912 |
31/10/2019 | 206.50p | 206.50p | 203.00p | 203.50p | 5845739 |
30/10/2019 | 209.10p | 210.75p | 203.10p | 205.70p | 6361807 |
29/10/2019 | 212.90p | 213.70p | 207.50p | 210.80p | 5969282 |
28/10/2019 | 213.30p | 213.80p | 210.56p | 212.70p | 4248849 |
25/10/2019 | 214.70p | 216.90p | 211.10p | 212.30p | 4214330 |
24/10/2019 | 213.80p | 218.40p | 213.80p | 216.60p | 7216382 |
23/10/2019 | 211.40p | 215.90p | 210.60p | 214.00p | 5544845 |
22/10/2019 | 216.50p | 216.80p | 211.60p | 211.70p | 6256888 |
21/10/2019 | 215.50p | 218.60p | 215.20p | 215.40p | 4488535 |
18/10/2019 | 218.80p | 220.10p | 215.10p | 216.20p | 8651522 |
17/10/2019 | 215.70p | 219.70p | 213.00p | 218.80p | 7665895 |
16/10/2019 | 215.20p | 216.20p | 209.40p | 214.90p | 7135578 |
15/10/2019 | 216.40p | 218.50p | 211.40p | 216.40p | 5530106 |
14/10/2019 | 213.60p | 216.00p | 208.30p | 213.80p | 6078690 |
11/10/2019 | 203.90p | 218.30p | 203.90p | 214.60p | 10911604 |
10/10/2019 | 202.40p | 205.60p | 201.80p | 205.60p | 4077964 |
09/10/2019 | 206.10p | 208.00p | 202.30p | 202.30p | 4227099 |
08/10/2019 | 212.00p | 212.00p | 205.00p | 206.80p | 4684292 |
07/10/2019 | 209.00p | 211.74p | 208.30p | 210.80p | 3525490 |
04/10/2019 | 208.00p | 210.10p | 206.60p | 210.10p | 4717682 |
03/10/2019 | 214.00p | 214.00p | 205.70p | 208.30p | 6618667 |
02/10/2019 | 218.10p | 220.20p | 213.90p | 214.40p | 6211035 |
01/10/2019 | 220.50p | 223.23p | 219.60p | 220.20p | 4549137 |
30/09/2019 | 221.90p | 223.10p | 219.80p | 219.80p | 6851590 |
27/09/2019 | 219.80p | 222.70p | 219.30p | 222.50p | 4842525 |
26/09/2019 | 216.80p | 222.80p | 215.40p | 220.60p | 8104291 |
25/09/2019 | 217.40p | 220.30p | 213.50p | 216.50p | 9474270 |
24/09/2019 | 217.30p | 217.40p | 212.50p | 213.00p | 6823954 |
23/09/2019 | 218.90p | 218.90p | 212.31p | 216.50p | 4966062 |
20/09/2019 | 215.00p | 220.10p | 215.00p | 215.90p | 10368767 |
19/09/2019 | 215.10p | 216.00p | 212.80p | 214.90p | 4297800 |
18/09/2019 | 213.90p | 218.80p | 213.20p | 214.20p | 7950460 |
17/09/2019 | 222.50p | 224.50p | 213.50p | 215.30p | 8946211 |
16/09/2019 | 220.00p | 222.80p | 218.50p | 220.10p | 6302352 |
13/09/2019 | 215.00p | 222.40p | 214.30p | 221.40p | 8847729 |
12/09/2019 | 215.00p | 216.30p | 212.70p | 215.40p | 8057417 |
11/09/2019 | 207.70p | 214.70p | 207.70p | 213.00p | 7876511 |
10/09/2019 | 200.50p | 208.10p | 200.30p | 207.80p | 10982222 |
09/09/2019 | 202.60p | 203.50p | 199.85p | 200.80p | 3874899 |
06/09/2019 | 200.80p | 203.00p | 200.10p | 201.60p | 5569534 |
05/09/2019 | 201.60p | 202.50p | 200.00p | 200.80p | 4715612 |
04/09/2019 | 197.75p | 201.90p | 197.60p | 199.95p | 4038751 |
03/09/2019 | 198.60p | 198.60p | 194.20p | 197.55p | 4397205 |
02/09/2019 | 196.10p | 199.90p | 196.00p | 196.70p | 4371825 |
30/08/2019 | 197.95p | 200.20p | 195.80p | 196.10p | 5775743 |
29/08/2019 | 196.55p | 200.00p | 195.46p | 200.00p | 4405820 |
28/08/2019 | 196.25p | 200.20p | 195.95p | 197.25p | 7959768 |
27/08/2019 | 196.35p | 196.65p | 191.12p | 196.25p | 9770010 |
23/08/2019 | 198.60p | 199.80p | 196.80p | 196.80p | 5832656 |
22/08/2019 | 195.05p | 199.70p | 194.90p | 199.70p | 6135622 |
*Close Price adjusted for both dividends and splits