Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 103.80p | 105.00p | 103.33p | 104.00p | 1635290 |
12/06/2020 | 104.60p | 105.20p | 104.40p | 104.60p | 1563727 |
11/06/2020 | 105.20p | 105.20p | 104.00p | 105.00p | 1974152 |
10/06/2020 | 104.20p | 105.20p | 104.00p | 105.00p | 2062944 |
09/06/2020 | 104.60p | 105.20p | 104.00p | 104.80p | 2811816 |
08/06/2020 | 104.80p | 105.40p | 104.20p | 104.80p | 1467967 |
05/06/2020 | 105.00p | 105.40p | 104.10p | 105.20p | 1473187 |
04/06/2020 | 103.80p | 105.80p | 103.20p | 104.60p | 1481034 |
03/06/2020 | 102.20p | 104.40p | 101.60p | 104.00p | 3198422 |
02/06/2020 | 102.00p | 102.00p | 101.20p | 101.60p | 2080876 |
01/06/2020 | 101.20p | 102.20p | 100.80p | 102.00p | 2121163 |
01/06/2020 | 101.20p | 102.20p | 100.80p | 102.00p | 2121163 |
29/05/2020 | 101.00p | 101.74p | 101.00p | 101.40p | 1204212 |
28/05/2020 | 101.40p | 101.40p | 100.20p | 101.40p | 1053061 |
27/05/2020 | 100.60p | 101.40p | 100.00p | 101.40p | 2049164 |
26/05/2020 | 102.00p | 102.00p | 100.00p | 100.40p | 1947585 |
22/05/2020 | 102.00p | 102.06p | 100.00p | 100.00p | 1166592 |
21/05/2020 | 101.80p | 102.60p | 101.80p | 102.20p | 2954579 |
20/05/2020 | 101.60p | 102.60p | 100.90p | 102.40p | 3904549 |
19/05/2020 | 101.40p | 101.60p | 100.58p | 101.60p | 1479579 |
18/05/2020 | 99.90p | 101.80p | 99.80p | 101.00p | 2595958 |
15/05/2020 | 99.90p | 100.60p | 99.41p | 99.60p | 1500708 |
14/05/2020 | 101.00p | 101.98p | 99.40p | 99.60p | 2207629 |
13/05/2020 | 100.60p | 102.20p | 100.60p | 101.40p | 1297885 |
12/05/2020 | 100.40p | 102.20p | 100.40p | 102.20p | 2407073 |
11/05/2020 | 100.00p | 101.40p | 99.81p | 101.40p | 1157194 |
07/05/2020 | 99.10p | 100.25p | 99.10p | 99.50p | 6343994 |
06/05/2020 | 100.00p | 100.17p | 99.00p | 99.30p | 2154888 |
05/05/2020 | 98.40p | 100.79p | 98.40p | 99.50p | 904415 |
01/05/2020 | 99.40p | 99.60p | 97.50p | 98.10p | 3293301 |
30/04/2020 | 101.80p | 101.85p | 99.00p | 99.00p | 2542342 |
29/04/2020 | 101.20p | 102.40p | 101.20p | 101.60p | 2343836 |
28/04/2020 | 102.60p | 102.80p | 101.40p | 101.80p | 1025799 |
27/04/2020 | 102.40p | 102.98p | 101.40p | 102.40p | 1523038 |
24/04/2020 | 102.20p | 102.70p | 101.40p | 101.40p | 1652292 |
23/04/2020 | 102.20p | 103.38p | 102.00p | 102.20p | 1262662 |
22/04/2020 | 103.20p | 104.60p | 102.00p | 104.60p | 1520416 |
21/04/2020 | 103.40p | 104.00p | 102.00p | 104.00p | 2192034 |
20/04/2020 | 102.60p | 104.00p | 100.75p | 103.60p | 1847719 |
17/04/2020 | 102.20p | 103.00p | 100.87p | 103.00p | 1895358 |
16/04/2020 | 100.00p | 102.40p | 98.30p | 101.40p | 3523715 |
15/04/2020 | 100.00p | 100.00p | 94.80p | 99.50p | 3688901 |
14/04/2020 | 103.00p | 103.00p | 100.40p | 101.20p | 1581932 |
09/04/2020 | 103.40p | 103.80p | 101.20p | 103.40p | 2097602 |
08/04/2020 | 101.00p | 104.00p | 100.22p | 104.00p | 2634907 |
07/04/2020 | 99.50p | 103.10p | 99.31p | 103.00p | 2575899 |
06/04/2020 | 96.80p | 99.10p | 92.10p | 99.10p | 3005645 |
03/04/2020 | 97.00p | 97.00p | 94.60p | 95.00p | 5350204 |
02/04/2020 | 96.80p | 97.00p | 93.60p | 95.50p | 1929986 |
01/04/2020 | 93.30p | 97.60p | 93.10p | 95.80p | 4062716 |
31/03/2020 | 93.50p | 96.48p | 93.50p | 94.00p | 4377590 |
30/03/2020 | 94.40p | 95.30p | 91.20p | 94.40p | 2383729 |
27/03/2020 | 96.50p | 97.40p | 93.30p | 94.10p | 12510007 |
26/03/2020 | 92.50p | 97.30p | 92.50p | 97.00p | 2615135 |
25/03/2020 | 92.50p | 94.40p | 91.30p | 94.30p | 7545571 |
24/03/2020 | 89.10p | 92.00p | 89.10p | 91.80p | 2083998 |
23/03/2020 | 93.30p | 95.80p | 88.11p | 88.30p | 4701287 |
20/03/2020 | 83.50p | 98.00p | 81.68p | 98.00p | 4797331 |
19/03/2020 | 74.60p | 80.60p | 74.60p | 80.00p | 5797383 |
18/03/2020 | 90.00p | 92.59p | 75.00p | 76.20p | 3868107 |
17/03/2020 | 97.00p | 98.30p | 91.80p | 91.80p | 4420134 |
16/03/2020 | 103.00p | 103.00p | 94.00p | 95.50p | 2743241 |
13/03/2020 | 102.00p | 105.00p | 100.40p | 105.00p | 4943066 |
12/03/2020 | 109.60p | 109.60p | 97.60p | 102.00p | 4798415 |
11/03/2020 | 109.60p | 110.40p | 109.60p | 110.00p | 2722691 |
10/03/2020 | 110.00p | 110.20p | 109.40p | 109.80p | 2708202 |
09/03/2020 | 110.60p | 110.60p | 109.02p | 109.80p | 2795735 |
06/03/2020 | 113.00p | 113.11p | 111.20p | 112.20p | 3667258 |
05/03/2020 | 112.40p | 113.20p | 112.40p | 113.20p | 2919406 |
04/03/2020 | 113.20p | 113.40p | 112.60p | 113.00p | 5675130 |
03/03/2020 | 113.60p | 113.60p | 112.60p | 113.00p | 3962933 |
02/03/2020 | 112.40p | 113.60p | 112.00p | 112.80p | 2809070 |
28/02/2020 | 110.00p | 113.60p | 110.00p | 113.40p | 28719810 |
27/02/2020 | 113.80p | 114.40p | 110.00p | 110.20p | 3172796 |
26/02/2020 | 114.00p | 114.40p | 112.80p | 114.00p | 2856448 |
25/02/2020 | 114.40p | 114.40p | 113.20p | 113.20p | 1304925 |
24/02/2020 | 114.40p | 114.78p | 113.80p | 113.80p | 1283231 |
21/02/2020 | 114.40p | 114.80p | 114.40p | 114.80p | 3785066 |
20/02/2020 | 115.00p | 115.15p | 114.40p | 114.60p | 2858571 |
19/02/2020 | 115.00p | 115.00p | 114.40p | 114.80p | 1255797 |
18/02/2020 | 114.20p | 114.80p | 114.03p | 114.80p | 2611141 |
17/02/2020 | 115.00p | 115.00p | 114.00p | 114.20p | 783543 |
14/02/2020 | 114.40p | 114.80p | 114.20p | 114.80p | 905010 |
13/02/2020 | 115.00p | 115.00p | 114.00p | 114.00p | 607383 |
12/02/2020 | 114.80p | 114.80p | 114.20p | 114.80p | 1928279 |
11/02/2020 | 114.40p | 114.80p | 114.00p | 114.20p | 1380276 |
10/02/2020 | 114.60p | 115.00p | 114.00p | 114.00p | 818539 |
07/02/2020 | 114.60p | 114.80p | 114.00p | 114.80p | 1019256 |
06/02/2020 | 114.60p | 114.60p | 113.63p | 114.40p | 6433286 |
05/02/2020 | 114.00p | 114.20p | 113.40p | 113.40p | 1245251 |
04/02/2020 | 114.80p | 114.80p | 113.80p | 113.80p | 1148703 |
03/02/2020 | 115.60p | 115.60p | 113.80p | 113.80p | 1519117 |
31/01/2020 | 115.00p | 115.20p | 114.40p | 114.40p | 2095789 |
30/01/2020 | 115.00p | 115.20p | 114.80p | 115.00p | 2660687 |
29/01/2020 | 115.40p | 115.95p | 114.69p | 114.80p | 1104890 |
28/01/2020 | 115.20p | 115.60p | 115.00p | 115.00p | 915569 |
27/01/2020 | 115.20p | 116.00p | 115.20p | 115.20p | 997307 |
24/01/2020 | 115.80p | 116.00p | 115.68p | 115.80p | 1271665 |
23/01/2020 | 116.00p | 116.00p | 115.41p | 115.60p | 1250294 |
22/01/2020 | 117.60p | 117.60p | 116.60p | 117.20p | 1440296 |
21/01/2020 | 117.20p | 117.40p | 116.60p | 117.00p | 668557 |
20/01/2020 | 116.80p | 117.60p | 116.35p | 117.60p | 1620598 |
17/01/2020 | 117.40p | 118.60p | 117.40p | 118.60p | 1475378 |
16/01/2020 | 117.80p | 118.40p | 117.20p | 118.40p | 857448 |
15/01/2020 | 117.80p | 117.80p | 116.60p | 117.00p | 3245876 |
14/01/2020 | 117.00p | 117.40p | 117.00p | 117.00p | 2743567 |
13/01/2020 | 117.60p | 117.80p | 116.80p | 117.00p | 1408701 |
10/01/2020 | 118.20p | 118.20p | 117.50p | 117.60p | 2194915 |
09/01/2020 | 118.00p | 118.00p | 117.10p | 117.60p | 912846 |
08/01/2020 | 117.80p | 118.05p | 117.60p | 117.80p | 996923 |
07/01/2020 | 117.40p | 118.00p | 117.00p | 118.00p | 1129835 |
06/01/2020 | 117.00p | 117.54p | 116.40p | 117.00p | 1585944 |
03/01/2020 | 116.60p | 117.40p | 116.16p | 117.40p | 816900 |
02/01/2020 | 115.80p | 117.40p | 115.80p | 117.40p | 1107065 |
31/12/2019 | 116.40p | 116.60p | 115.80p | 116.60p | 377454 |
30/12/2019 | 115.40p | 116.40p | 115.20p | 116.40p | 872401 |
27/12/2019 | 115.80p | 116.20p | 115.02p | 115.40p | 2068541 |
24/12/2019 | 116.00p | 116.20p | 115.20p | 116.20p | 680512 |
23/12/2019 | 116.20p | 116.20p | 115.60p | 115.80p | 741371 |
20/12/2019 | 115.60p | 116.19p | 115.20p | 115.60p | 6733001 |
19/12/2019 | 115.60p | 116.40p | 115.20p | 116.00p | 3369171 |
18/12/2019 | 115.40p | 116.07p | 115.20p | 115.40p | 5930596 |
17/12/2019 | 115.60p | 115.90p | 115.20p | 115.40p | 2312916 |
16/12/2019 | 115.60p | 116.20p | 115.60p | 116.00p | 4033258 |
13/12/2019 | 115.80p | 116.80p | 115.44p | 116.00p | 3354537 |
12/12/2019 | 115.20p | 115.20p | 114.00p | 114.20p | 2855358 |
11/12/2019 | 115.00p | 115.20p | 114.40p | 114.80p | 2167455 |
10/12/2019 | 115.20p | 115.40p | 114.80p | 115.00p | 1249935 |
09/12/2019 | 116.00p | 116.00p | 115.00p | 115.00p | 2132981 |
06/12/2019 | 115.80p | 115.95p | 115.60p | 115.80p | 1186022 |
05/12/2019 | 115.40p | 116.00p | 115.40p | 115.60p | 925381 |
04/12/2019 | 115.20p | 116.00p | 115.20p | 115.80p | 2274422 |
03/12/2019 | 116.00p | 116.00p | 115.40p | 115.60p | 1174275 |
02/12/2019 | 116.00p | 116.00p | 115.20p | 116.00p | 4085003 |
29/11/2019 | 116.60p | 116.60p | 115.60p | 115.60p | 1170044 |
28/11/2019 | 116.20p | 116.80p | 116.20p | 116.20p | 1490819 |
27/11/2019 | 117.00p | 117.00p | 114.49p | 116.40p | 1880958 |
26/11/2019 | 116.40p | 117.00p | 116.27p | 116.80p | 1941218 |
25/11/2019 | 115.80p | 116.60p | 115.00p | 116.60p | 9011129 |
22/11/2019 | 115.00p | 115.80p | 115.00p | 115.60p | 1654568 |
21/11/2019 | 115.20p | 115.80p | 115.20p | 115.60p | 972318 |
20/11/2019 | 115.00p | 115.80p | 115.00p | 115.80p | 1691188 |
19/11/2019 | 116.00p | 116.00p | 115.20p | 115.60p | 1206397 |
18/11/2019 | 115.60p | 115.70p | 115.00p | 115.40p | 976859 |
15/11/2019 | 115.60p | 115.80p | 115.20p | 115.60p | 1378064 |
14/11/2019 | 115.80p | 115.80p | 115.60p | 115.80p | 1124940 |
13/11/2019 | 116.00p | 116.14p | 115.51p | 115.80p | 1760916 |
12/11/2019 | 116.00p | 116.12p | 115.20p | 116.00p | 1049867 |
11/11/2019 | 114.80p | 116.40p | 114.80p | 116.40p | 3655529 |
08/11/2019 | 115.40p | 115.60p | 115.18p | 115.60p | 1696299 |
07/11/2019 | 114.40p | 115.60p | 114.15p | 115.40p | 1984556 |
06/11/2019 | 114.20p | 114.40p | 113.80p | 114.20p | 1710573 |
05/11/2019 | 114.00p | 114.60p | 113.82p | 114.20p | 2235158 |
04/11/2019 | 114.80p | 115.00p | 113.60p | 114.20p | 2235756 |
01/11/2019 | 114.40p | 114.50p | 114.00p | 114.20p | 3289991 |
31/10/2019 | 114.40p | 114.40p | 114.00p | 114.00p | 4880431 |
30/10/2019 | 114.40p | 114.40p | 113.80p | 114.00p | 1288906 |
29/10/2019 | 114.60p | 114.77p | 114.00p | 114.20p | 1754573 |
28/10/2019 | 114.40p | 114.91p | 114.00p | 114.20p | 1950284 |
25/10/2019 | 114.60p | 114.65p | 114.00p | 114.20p | 1461770 |
24/10/2019 | 114.80p | 114.80p | 114.25p | 114.60p | 1494827 |
23/10/2019 | 115.40p | 116.00p | 115.40p | 115.80p | 9254848 |
22/10/2019 | 115.20p | 116.00p | 115.20p | 115.60p | 1110746 |
21/10/2019 | 115.20p | 116.20p | 115.20p | 116.00p | 2660919 |
18/10/2019 | 115.40p | 116.00p | 115.40p | 115.60p | 1449901 |
17/10/2019 | 115.80p | 116.40p | 115.60p | 115.60p | 1820312 |
16/10/2019 | 115.40p | 116.20p | 115.25p | 116.00p | 2042997 |
15/10/2019 | 115.00p | 116.00p | 115.00p | 115.60p | 3897729 |
14/10/2019 | 115.80p | 115.80p | 115.00p | 115.40p | 1822897 |
11/10/2019 | 115.40p | 115.60p | 115.04p | 115.60p | 1409060 |
10/10/2019 | 116.00p | 116.00p | 114.40p | 114.60p | 1109256 |
09/10/2019 | 116.00p | 116.20p | 115.80p | 115.80p | 567155 |
08/10/2019 | 116.20p | 116.20p | 115.60p | 115.60p | 1027617 |
07/10/2019 | 116.20p | 116.20p | 116.00p | 116.00p | 1115788 |
04/10/2019 | 116.00p | 116.20p | 115.54p | 116.20p | 1479895 |
03/10/2019 | 116.00p | 116.00p | 115.70p | 116.00p | 930988 |
02/10/2019 | 116.00p | 116.00p | 115.68p | 116.00p | 2564007 |
01/10/2019 | 115.80p | 116.00p | 115.60p | 115.80p | 1491755 |
30/09/2019 | 115.40p | 115.60p | 115.20p | 115.60p | 1193513 |
27/09/2019 | 115.60p | 115.63p | 115.00p | 115.40p | 2011711 |
26/09/2019 | 114.80p | 115.60p | 114.80p | 115.40p | 1777131 |
25/09/2019 | 114.80p | 115.40p | 114.80p | 115.00p | 2429640 |
24/09/2019 | 114.60p | 115.20p | 114.60p | 115.00p | 5933273 |
23/09/2019 | 115.80p | 115.80p | 114.60p | 115.00p | 3477025 |
20/09/2019 | 115.00p | 115.60p | 113.45p | 114.60p | 13997034 |
19/09/2019 | 114.40p | 115.40p | 114.05p | 115.00p | 1940334 |
18/09/2019 | 115.40p | 115.40p | 114.18p | 114.20p | 946842 |
17/09/2019 | 114.20p | 115.05p | 114.10p | 114.80p | 1072524 |
16/09/2019 | 114.40p | 114.40p | 113.80p | 114.20p | 905343 |
13/09/2019 | 114.00p | 114.20p | 113.80p | 114.00p | 1413426 |
12/09/2019 | 115.20p | 115.20p | 113.60p | 114.00p | 1297258 |
11/09/2019 | 115.60p | 115.60p | 114.98p | 115.40p | 861919 |
10/09/2019 | 115.20p | 115.20p | 114.80p | 115.20p | 2027197 |
09/09/2019 | 114.80p | 115.00p | 114.80p | 115.00p | 1301384 |
06/09/2019 | 115.00p | 115.20p | 114.80p | 115.00p | 914415 |
05/09/2019 | 114.40p | 115.40p | 114.40p | 115.20p | 639438 |
04/09/2019 | 115.00p | 116.20p | 114.78p | 115.00p | 793503 |
03/09/2019 | 115.80p | 116.00p | 114.00p | 115.00p | 1515234 |
02/09/2019 | 116.00p | 116.47p | 114.40p | 115.40p | 2074708 |
30/08/2019 | 116.80p | 117.00p | 115.60p | 116.80p | 1022054 |
*Close Price adjusted for both dividends and splits