Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 239.00p | 245.00p | 229.30p | 242.50p | 1448595 |
05/06/2020 | 253.50p | 253.50p | 235.70p | 239.00p | 3231981 |
04/06/2020 | 253.00p | 255.28p | 244.50p | 246.00p | 1356766 |
03/06/2020 | 238.00p | 258.00p | 238.00p | 254.00p | 602580 |
02/06/2020 | 255.00p | 255.00p | 244.00p | 248.00p | 509517 |
01/06/2020 | 251.00p | 254.50p | 238.50p | 247.50p | 717413 |
29/05/2020 | 245.50p | 253.00p | 245.50p | 248.50p | 1987866 |
28/05/2020 | 253.00p | 253.00p | 243.50p | 248.00p | 627697 |
27/05/2020 | 251.00p | 251.00p | 236.50p | 241.50p | 910808 |
26/05/2020 | 262.50p | 262.50p | 249.00p | 249.50p | 975442 |
25/05/2020 | 264.50p | 264.50p | 250.00p | 255.00p | 742994 |
22/05/2020 | 264.50p | 264.50p | 250.00p | 255.00p | 742994 |
21/05/2020 | 248.00p | 260.75p | 248.00p | 257.00p | 1008968 |
20/05/2020 | 236.00p | 258.00p | 236.00p | 256.50p | 1920546 |
19/05/2020 | 250.00p | 256.50p | 244.00p | 247.50p | 1074154 |
18/05/2020 | 252.50p | 255.80p | 242.50p | 248.00p | 870255 |
15/05/2020 | 259.00p | 259.00p | 243.00p | 246.00p | 588884 |
14/05/2020 | 251.50p | 253.00p | 245.50p | 247.50p | 793977 |
13/05/2020 | 255.50p | 263.00p | 254.50p | 255.00p | 1455249 |
12/05/2020 | 265.00p | 269.00p | 258.50p | 258.50p | 1609933 |
11/05/2020 | 264.50p | 270.50p | 258.40p | 266.00p | 995907 |
08/05/2020 | 250.00p | 256.50p | 248.15p | 254.50p | 1554580 |
07/05/2020 | 250.00p | 256.50p | 248.15p | 254.50p | 1554580 |
06/05/2020 | 242.50p | 258.00p | 237.70p | 248.50p | 1252895 |
05/05/2020 | 244.00p | 244.00p | 232.50p | 241.50p | 1821434 |
04/05/2020 | 238.00p | 240.00p | 229.00p | 234.00p | 3297507 |
01/05/2020 | 237.00p | 242.50p | 236.50p | 239.00p | 732660 |
30/04/2020 | 248.50p | 254.50p | 240.50p | 241.00p | 1064688 |
29/04/2020 | 254.50p | 259.00p | 239.91p | 248.00p | 779358 |
28/04/2020 | 256.00p | 256.00p | 245.50p | 253.50p | 577749 |
27/04/2020 | 258.00p | 260.50p | 246.00p | 255.00p | 845930 |
24/04/2020 | 242.00p | 254.50p | 241.30p | 245.50p | 914685 |
23/04/2020 | 250.50p | 251.50p | 236.55p | 246.50p | 1024692 |
22/04/2020 | 224.50p | 242.00p | 224.50p | 241.00p | 665055 |
21/04/2020 | 231.50p | 240.50p | 231.50p | 234.50p | 669022 |
20/04/2020 | 232.50p | 237.00p | 227.00p | 235.50p | 499701 |
17/04/2020 | 228.50p | 234.50p | 223.00p | 230.50p | 1463797 |
16/04/2020 | 223.50p | 231.50p | 220.00p | 222.00p | 2069164 |
15/04/2020 | 239.00p | 240.00p | 221.00p | 224.50p | 1454215 |
14/04/2020 | 232.00p | 232.50p | 225.00p | 228.50p | 1441841 |
09/04/2020 | 237.00p | 242.50p | 222.00p | 225.50p | 1539802 |
08/04/2020 | 236.50p | 248.00p | 230.50p | 234.00p | 1053715 |
07/04/2020 | 237.50p | 259.00p | 237.00p | 241.00p | 1558988 |
06/04/2020 | 224.00p | 235.00p | 221.75p | 227.00p | 2194552 |
03/04/2020 | 224.00p | 225.50p | 210.50p | 214.00p | 887957 |
02/04/2020 | 213.50p | 218.00p | 206.50p | 216.00p | 1616344 |
01/04/2020 | 207.50p | 216.00p | 200.00p | 212.00p | 2678793 |
31/03/2020 | 200.00p | 208.00p | 199.80p | 208.00p | 2187113 |
30/03/2020 | 202.50p | 204.00p | 183.67p | 200.00p | 1665801 |
27/03/2020 | 206.00p | 206.00p | 190.20p | 195.00p | 996142 |
26/03/2020 | 190.00p | 204.00p | 187.00p | 204.00p | 2771562 |
25/03/2020 | 212.50p | 214.75p | 192.71p | 195.20p | 1924144 |
24/03/2020 | 200.00p | 229.50p | 194.80p | 206.50p | 2594151 |
23/03/2020 | 182.00p | 200.50p | 180.40p | 196.80p | 1466497 |
20/03/2020 | 174.40p | 218.92p | 174.40p | 190.00p | 2845117 |
19/03/2020 | 151.60p | 169.00p | 146.81p | 167.00p | 2848792 |
18/03/2020 | 173.20p | 183.20p | 148.80p | 151.60p | 2630146 |
17/03/2020 | 190.00p | 190.00p | 170.40p | 179.60p | 3586749 |
16/03/2020 | 194.00p | 196.16p | 182.00p | 182.00p | 2408937 |
13/03/2020 | 214.00p | 214.50p | 196.60p | 203.50p | 2881389 |
12/03/2020 | 208.00p | 208.00p | 196.20p | 205.50p | 1985754 |
11/03/2020 | 220.50p | 229.50p | 215.00p | 218.50p | 1540923 |
10/03/2020 | 206.00p | 221.00p | 202.00p | 210.50p | 1312478 |
09/03/2020 | 220.00p | 220.00p | 196.93p | 202.50p | 1740636 |
06/03/2020 | 241.50p | 242.50p | 215.00p | 215.00p | 1926718 |
05/03/2020 | 221.00p | 254.50p | 216.00p | 249.50p | 2529610 |
04/03/2020 | 206.00p | 217.00p | 206.00p | 212.50p | 2056197 |
03/03/2020 | 215.00p | 223.00p | 213.00p | 216.00p | 1225780 |
02/03/2020 | 220.00p | 220.00p | 208.00p | 212.50p | 816092 |
28/02/2020 | 210.50p | 212.50p | 204.50p | 210.00p | 2315573 |
27/02/2020 | 227.00p | 229.00p | 217.00p | 218.00p | 1094927 |
26/02/2020 | 246.50p | 246.50p | 226.00p | 230.50p | 1201264 |
25/02/2020 | 236.00p | 244.67p | 232.00p | 235.50p | 1032470 |
24/02/2020 | 245.00p | 247.00p | 239.39p | 241.00p | 825703 |
21/02/2020 | 248.50p | 255.50p | 248.30p | 249.50p | 479065 |
20/02/2020 | 256.00p | 263.50p | 251.00p | 251.50p | 499106 |
19/02/2020 | 258.00p | 260.00p | 251.47p | 256.00p | 980896 |
18/02/2020 | 234.50p | 253.65p | 234.50p | 250.00p | 1025391 |
17/02/2020 | 255.50p | 255.50p | 241.22p | 246.00p | 1075665 |
14/02/2020 | 246.50p | 250.50p | 244.00p | 246.00p | 617573 |
13/02/2020 | 256.50p | 256.50p | 239.50p | 246.50p | 778798 |
12/02/2020 | 228.00p | 246.50p | 222.50p | 245.50p | 1235948 |
11/02/2020 | 224.00p | 230.00p | 223.62p | 230.00p | 2183766 |
10/02/2020 | 228.00p | 228.00p | 218.50p | 221.50p | 1060946 |
07/02/2020 | 221.00p | 225.50p | 214.50p | 219.50p | 1313847 |
06/02/2020 | 218.00p | 223.61p | 218.00p | 220.00p | 762135 |
05/02/2020 | 221.00p | 225.50p | 221.00p | 223.00p | 1551656 |
04/02/2020 | 220.00p | 221.00p | 218.31p | 220.00p | 3908752 |
03/02/2020 | 221.00p | 222.61p | 215.22p | 216.00p | 5249855 |
31/01/2020 | 232.50p | 232.50p | 218.50p | 221.50p | 988701 |
30/01/2020 | 238.00p | 238.00p | 224.10p | 225.50p | 875100 |
29/01/2020 | 231.50p | 231.50p | 227.00p | 227.50p | 494371 |
28/01/2020 | 230.00p | 231.21p | 226.50p | 228.50p | 794845 |
27/01/2020 | 230.00p | 236.28p | 225.50p | 225.50p | 950972 |
24/01/2020 | 241.00p | 241.50p | 232.00p | 241.50p | 1234129 |
23/01/2020 | 225.00p | 233.50p | 225.00p | 232.00p | 1677922 |
22/01/2020 | 243.00p | 243.00p | 228.50p | 230.50p | 1401546 |
21/01/2020 | 242.50p | 242.50p | 229.00p | 233.00p | 809514 |
20/01/2020 | 231.00p | 232.00p | 227.00p | 232.00p | 1571073 |
17/01/2020 | 228.00p | 230.19p | 226.12p | 227.00p | 1137880 |
16/01/2020 | 244.00p | 244.00p | 226.00p | 226.00p | 1298432 |
15/01/2020 | 234.00p | 248.50p | 231.50p | 248.00p | 1593164 |
14/01/2020 | 231.00p | 233.70p | 224.00p | 233.50p | 2154703 |
13/01/2020 | 220.00p | 240.00p | 220.00p | 233.50p | 4462073 |
10/01/2020 | 200.50p | 210.50p | 200.50p | 204.50p | 966992 |
09/01/2020 | 205.00p | 214.50p | 205.00p | 207.00p | 1201793 |
08/01/2020 | 220.00p | 220.00p | 208.00p | 212.00p | 2229056 |
07/01/2020 | 226.00p | 230.50p | 221.00p | 226.50p | 1574670 |
06/01/2020 | 242.00p | 244.50p | 228.50p | 229.50p | 1272674 |
03/01/2020 | 242.00p | 251.50p | 242.00p | 246.00p | 850680 |
02/01/2020 | 253.50p | 253.50p | 244.00p | 247.00p | 850529 |
31/12/2019 | 242.00p | 252.00p | 240.24p | 251.50p | 417660 |
30/12/2019 | 251.00p | 253.32p | 239.94p | 243.00p | 915019 |
27/12/2019 | 233.50p | 249.00p | 227.78p | 249.00p | 646443 |
24/12/2019 | 239.00p | 239.50p | 237.00p | 239.50p | 144216 |
23/12/2019 | 235.50p | 238.50p | 235.00p | 237.50p | 314519 |
20/12/2019 | 236.50p | 239.50p | 235.56p | 237.00p | 2237067 |
19/12/2019 | 229.50p | 237.50p | 226.50p | 236.00p | 1241711 |
18/12/2019 | 216.00p | 228.50p | 215.00p | 228.50p | 2458390 |
17/12/2019 | 222.00p | 222.00p | 213.50p | 216.50p | 1323411 |
16/12/2019 | 220.50p | 224.17p | 220.50p | 221.00p | 802783 |
13/12/2019 | 220.50p | 226.50p | 217.23p | 223.50p | 1649066 |
12/12/2019 | 213.00p | 216.50p | 213.00p | 216.50p | 827396 |
11/12/2019 | 215.50p | 216.00p | 212.50p | 216.00p | 666701 |
10/12/2019 | 207.00p | 218.90p | 207.00p | 216.00p | 928412 |
09/12/2019 | 215.50p | 220.00p | 214.60p | 217.00p | 1060163 |
06/12/2019 | 213.50p | 216.50p | 213.00p | 216.50p | 816203 |
05/12/2019 | 213.00p | 219.50p | 213.00p | 215.50p | 800651 |
04/12/2019 | 217.00p | 217.00p | 214.00p | 216.00p | 1959534 |
03/12/2019 | 210.00p | 216.00p | 210.00p | 215.50p | 1559254 |
02/12/2019 | 210.00p | 212.61p | 206.59p | 210.00p | 2063729 |
29/11/2019 | 214.00p | 218.64p | 211.00p | 211.00p | 685278 |
28/11/2019 | 211.50p | 217.00p | 211.00p | 216.50p | 871496 |
27/11/2019 | 218.00p | 218.64p | 209.50p | 211.00p | 934016 |
26/11/2019 | 217.50p | 219.60p | 215.00p | 215.00p | 23008558 |
25/11/2019 | 214.50p | 217.00p | 206.64p | 217.00p | 850883 |
22/11/2019 | 211.00p | 215.50p | 211.00p | 212.50p | 953219 |
21/11/2019 | 213.00p | 213.50p | 209.50p | 213.50p | 1274992 |
20/11/2019 | 214.00p | 216.19p | 209.00p | 212.50p | 1806064 |
19/11/2019 | 219.00p | 219.50p | 215.00p | 215.00p | 650135 |
18/11/2019 | 219.00p | 222.00p | 216.00p | 217.00p | 869647 |
15/11/2019 | 210.00p | 220.00p | 208.00p | 219.00p | 2642103 |
14/11/2019 | 209.00p | 211.50p | 207.50p | 208.00p | 963761 |
13/11/2019 | 210.50p | 211.00p | 204.50p | 208.00p | 971963 |
12/11/2019 | 210.00p | 210.77p | 208.32p | 209.50p | 1038201 |
11/11/2019 | 206.50p | 211.50p | 206.50p | 208.00p | 1609528 |
08/11/2019 | 200.00p | 209.00p | 197.42p | 207.00p | 3785044 |
07/11/2019 | 200.50p | 201.00p | 196.60p | 201.00p | 3717885 |
06/11/2019 | 202.50p | 203.00p | 199.20p | 200.00p | 1185605 |
05/11/2019 | 198.00p | 202.50p | 197.38p | 202.50p | 782961 |
04/11/2019 | 199.40p | 200.50p | 197.80p | 198.80p | 751706 |
01/11/2019 | 201.00p | 201.00p | 197.00p | 200.00p | 769274 |
31/10/2019 | 200.00p | 201.50p | 198.00p | 198.80p | 1133061 |
30/10/2019 | 198.80p | 201.00p | 197.60p | 200.00p | 2384642 |
29/10/2019 | 198.00p | 199.40p | 197.20p | 198.80p | 1311928 |
28/10/2019 | 198.60p | 200.50p | 197.60p | 198.80p | 888762 |
25/10/2019 | 201.00p | 203.50p | 195.49p | 199.00p | 767819 |
24/10/2019 | 202.50p | 202.50p | 199.95p | 201.00p | 460217 |
23/10/2019 | 197.20p | 202.00p | 195.60p | 201.50p | 644936 |
22/10/2019 | 200.50p | 201.00p | 197.50p | 198.40p | 943565 |
21/10/2019 | 201.50p | 201.50p | 198.09p | 200.00p | 953908 |
18/10/2019 | 199.40p | 204.50p | 198.00p | 202.50p | 1390170 |
17/10/2019 | 201.50p | 202.00p | 198.40p | 198.40p | 1511308 |
16/10/2019 | 199.20p | 200.50p | 197.40p | 200.00p | 1708190 |
15/10/2019 | 197.40p | 202.00p | 195.60p | 198.20p | 1425188 |
14/10/2019 | 202.00p | 202.00p | 195.33p | 199.40p | 698655 |
11/10/2019 | 200.00p | 201.50p | 198.80p | 200.00p | 1469186 |
10/10/2019 | 199.80p | 200.50p | 196.80p | 199.00p | 1479097 |
09/10/2019 | 195.80p | 199.80p | 194.40p | 199.00p | 864393 |
08/10/2019 | 198.60p | 200.50p | 195.20p | 195.20p | 772084 |
07/10/2019 | 200.00p | 206.66p | 196.20p | 199.40p | 1917947 |
04/10/2019 | 198.80p | 200.00p | 192.38p | 199.60p | 1725825 |
03/10/2019 | 199.20p | 201.50p | 195.00p | 197.20p | 977367 |
02/10/2019 | 198.20p | 200.50p | 197.60p | 197.80p | 2873369 |
01/10/2019 | 189.80p | 201.00p | 189.80p | 200.00p | 2091885 |
30/09/2019 | 202.00p | 202.50p | 193.82p | 198.60p | 1380756 |
27/09/2019 | 202.50p | 203.50p | 200.00p | 200.50p | 678470 |
26/09/2019 | 203.00p | 203.50p | 199.80p | 200.50p | 1350558 |
25/09/2019 | 205.00p | 205.00p | 200.50p | 201.50p | 1091279 |
24/09/2019 | 199.80p | 208.67p | 199.80p | 205.00p | 2493674 |
23/09/2019 | 201.00p | 209.50p | 200.50p | 208.50p | 1555295 |
20/09/2019 | 201.50p | 203.50p | 199.20p | 203.50p | 20786836 |
19/09/2019 | 196.80p | 201.50p | 196.00p | 201.00p | 1984270 |
18/09/2019 | 197.00p | 197.00p | 194.60p | 196.00p | 1681751 |
17/09/2019 | 194.60p | 196.40p | 193.80p | 195.60p | 775004 |
16/09/2019 | 198.40p | 201.00p | 194.80p | 195.00p | 1754943 |
13/09/2019 | 192.80p | 201.00p | 192.80p | 197.60p | 1263441 |
12/09/2019 | 192.00p | 195.40p | 189.20p | 194.20p | 1486642 |
11/09/2019 | 186.40p | 191.11p | 185.20p | 190.20p | 1679560 |
10/09/2019 | 186.40p | 186.40p | 182.40p | 184.80p | 1440329 |
09/09/2019 | 190.60p | 190.60p | 184.65p | 185.20p | 1068491 |
06/09/2019 | 192.20p | 192.20p | 188.80p | 188.80p | 1412923 |
05/09/2019 | 192.40p | 195.13p | 190.20p | 190.40p | 3593174 |
04/09/2019 | 188.20p | 190.40p | 184.20p | 190.40p | 1686995 |
03/09/2019 | 183.20p | 183.80p | 180.00p | 183.00p | 1368051 |
02/09/2019 | 184.80p | 187.20p | 181.00p | 182.00p | 989351 |
30/08/2019 | 183.80p | 188.00p | 181.87p | 184.60p | 1067292 |
29/08/2019 | 182.40p | 186.60p | 182.20p | 183.60p | 2365729 |
28/08/2019 | 183.60p | 186.20p | 180.40p | 181.20p | 1142493 |
27/08/2019 | 186.20p | 186.20p | 178.00p | 182.40p | 2201580 |
*Close Price adjusted for both dividends and splits