Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 127.40p | 131.40p | 127.40p | 130.80p | 2705451 |
08/05/2020 | 128.60p | 130.00p | 127.00p | 127.40p | 3715058 |
07/05/2020 | 128.60p | 130.00p | 127.00p | 127.40p | 3715058 |
06/05/2020 | 129.80p | 130.35p | 127.52p | 128.20p | 2691216 |
05/05/2020 | 128.20p | 130.80p | 127.00p | 129.40p | 3135564 |
04/05/2020 | 122.80p | 127.80p | 122.80p | 127.20p | 2031091 |
01/05/2020 | 124.60p | 128.00p | 123.20p | 125.60p | 2268784 |
30/04/2020 | 127.20p | 128.40p | 123.20p | 123.20p | 3376109 |
29/04/2020 | 126.00p | 128.40p | 125.00p | 126.80p | 3242427 |
28/04/2020 | 126.60p | 128.20p | 124.69p | 125.40p | 2945458 |
27/04/2020 | 127.60p | 128.40p | 124.95p | 126.00p | 2648612 |
24/04/2020 | 122.20p | 128.00p | 122.20p | 125.00p | 2115000 |
23/04/2020 | 124.80p | 126.40p | 121.80p | 124.40p | 2430010 |
22/04/2020 | 119.80p | 124.20p | 119.32p | 123.40p | 8092758 |
21/04/2020 | 129.80p | 131.20p | 123.52p | 124.80p | 3437975 |
20/04/2020 | 131.80p | 133.60p | 129.38p | 131.40p | 1717951 |
17/04/2020 | 131.20p | 133.80p | 129.34p | 130.60p | 2447909 |
16/04/2020 | 129.00p | 131.60p | 127.20p | 129.60p | 1551509 |
15/04/2020 | 131.00p | 132.20p | 125.80p | 128.00p | 2376974 |
14/04/2020 | 135.00p | 135.40p | 129.28p | 130.80p | 2681120 |
09/04/2020 | 135.80p | 136.07p | 131.00p | 133.60p | 2527746 |
08/04/2020 | 131.80p | 136.00p | 130.40p | 135.40p | 3775983 |
07/04/2020 | 130.00p | 137.00p | 128.18p | 134.40p | 4729424 |
06/04/2020 | 127.00p | 136.60p | 126.00p | 128.80p | 5305073 |
03/04/2020 | 125.00p | 127.00p | 123.40p | 125.80p | 1545097 |
02/04/2020 | 125.60p | 125.99p | 121.40p | 124.20p | 1624139 |
01/04/2020 | 126.40p | 128.60p | 124.00p | 124.60p | 3766892 |
31/03/2020 | 124.40p | 128.40p | 123.88p | 128.20p | 3643990 |
30/03/2020 | 122.00p | 124.60p | 117.20p | 122.40p | 2258896 |
27/03/2020 | 120.00p | 122.40p | 118.52p | 121.00p | 5331386 |
26/03/2020 | 120.80p | 121.31p | 113.79p | 119.80p | 4464192 |
25/03/2020 | 118.00p | 125.40p | 117.20p | 122.40p | 4972499 |
24/03/2020 | 104.80p | 116.40p | 104.18p | 116.40p | 4425990 |
23/03/2020 | 101.00p | 104.60p | 100.21p | 103.20p | 6728689 |
20/03/2020 | 100.80p | 114.00p | 100.21p | 104.00p | 9675063 |
19/03/2020 | 100.80p | 101.60p | 95.78p | 100.00p | 5140249 |
18/03/2020 | 109.20p | 110.80p | 99.14p | 100.80p | 5092138 |
17/03/2020 | 117.80p | 117.80p | 108.00p | 111.20p | 4977419 |
16/03/2020 | 123.80p | 123.80p | 112.00p | 115.20p | 5337049 |
13/03/2020 | 123.00p | 124.52p | 122.40p | 123.60p | 3794321 |
12/03/2020 | 123.80p | 124.80p | 120.00p | 122.00p | 6125825 |
11/03/2020 | 129.40p | 131.20p | 125.42p | 126.60p | 6354494 |
10/03/2020 | 131.80p | 131.80p | 128.60p | 128.60p | 2819110 |
09/03/2020 | 132.40p | 133.00p | 129.64p | 130.60p | 4138821 |
06/03/2020 | 135.40p | 135.80p | 133.80p | 134.20p | 1807758 |
05/03/2020 | 136.20p | 136.80p | 135.40p | 136.00p | 2421070 |
04/03/2020 | 136.20p | 136.60p | 134.46p | 135.80p | 1969467 |
03/03/2020 | 134.60p | 137.60p | 134.60p | 135.40p | 3202399 |
02/03/2020 | 134.40p | 136.53p | 134.00p | 134.60p | 2951181 |
28/02/2020 | 130.20p | 134.60p | 128.85p | 134.00p | 6484859 |
27/02/2020 | 134.60p | 134.60p | 132.10p | 132.20p | 4298888 |
26/02/2020 | 134.40p | 135.20p | 132.60p | 135.00p | 3219707 |
25/02/2020 | 135.80p | 136.19p | 134.34p | 134.80p | 2990894 |
24/02/2020 | 136.80p | 137.60p | 134.80p | 134.80p | 2691966 |
21/02/2020 | 137.60p | 138.40p | 137.00p | 137.00p | 10818208 |
20/02/2020 | 137.60p | 139.00p | 137.20p | 137.60p | 3805640 |
19/02/2020 | 137.60p | 138.00p | 136.80p | 137.40p | 1826387 |
18/02/2020 | 136.00p | 137.80p | 135.20p | 137.80p | 2409221 |
17/02/2020 | 135.80p | 137.20p | 135.80p | 137.00p | 2573658 |
14/02/2020 | 135.20p | 136.13p | 135.20p | 135.80p | 1935171 |
13/02/2020 | 135.80p | 136.00p | 135.29p | 135.60p | 1541942 |
12/02/2020 | 136.20p | 137.60p | 136.20p | 137.40p | 2608042 |
11/02/2020 | 136.00p | 136.80p | 135.80p | 136.60p | 2756345 |
10/02/2020 | 136.20p | 136.20p | 135.78p | 136.00p | 1798735 |
07/02/2020 | 136.40p | 136.40p | 135.65p | 136.00p | 2203424 |
06/02/2020 | 135.80p | 136.80p | 134.95p | 136.40p | 2427859 |
05/02/2020 | 134.20p | 135.80p | 133.40p | 135.40p | 4428794 |
04/02/2020 | 132.00p | 134.60p | 131.80p | 134.40p | 2867836 |
03/02/2020 | 131.20p | 132.40p | 131.20p | 131.20p | 1435881 |
31/01/2020 | 128.80p | 133.35p | 128.80p | 131.80p | 6464049 |
30/01/2020 | 130.40p | 130.40p | 128.43p | 129.40p | 8246512 |
29/01/2020 | 131.60p | 131.60p | 129.80p | 129.80p | 2617149 |
28/01/2020 | 132.60p | 132.60p | 128.00p | 131.20p | 5794106 |
27/01/2020 | 134.40p | 134.40p | 131.60p | 131.60p | 3815080 |
24/01/2020 | 134.80p | 135.40p | 134.80p | 135.20p | 2001565 |
23/01/2020 | 135.40p | 135.40p | 134.60p | 134.60p | 2122573 |
22/01/2020 | 135.40p | 135.40p | 134.80p | 135.00p | 2721959 |
21/01/2020 | 135.40p | 136.14p | 134.98p | 135.20p | 2991318 |
20/01/2020 | 135.80p | 136.32p | 135.40p | 136.00p | 2024910 |
17/01/2020 | 134.20p | 135.80p | 134.00p | 135.80p | 2112189 |
16/01/2020 | 135.20p | 135.20p | 134.00p | 134.20p | 3010700 |
15/01/2020 | 136.00p | 136.00p | 134.16p | 134.40p | 3243999 |
14/01/2020 | 136.80p | 137.20p | 135.00p | 136.00p | 3177558 |
13/01/2020 | 136.00p | 137.00p | 136.00p | 136.60p | 2491835 |
10/01/2020 | 136.60p | 136.79p | 134.60p | 135.60p | 3124641 |
09/01/2020 | 135.00p | 136.60p | 135.00p | 136.40p | 1843032 |
08/01/2020 | 136.60p | 136.74p | 134.73p | 135.00p | 3139429 |
07/01/2020 | 137.60p | 138.05p | 136.40p | 136.60p | 2226758 |
06/01/2020 | 138.20p | 138.20p | 137.57p | 137.60p | 2004740 |
03/01/2020 | 139.20p | 139.20p | 137.80p | 138.20p | 3171823 |
02/01/2020 | 138.60p | 139.20p | 138.07p | 139.20p | 2098417 |
31/12/2019 | 138.40p | 138.40p | 137.40p | 138.40p | 673433 |
30/12/2019 | 138.00p | 138.24p | 137.60p | 138.00p | 1016851 |
27/12/2019 | 138.00p | 138.40p | 137.20p | 138.40p | 1200863 |
24/12/2019 | 136.40p | 138.00p | 136.40p | 138.00p | 758440 |
23/12/2019 | 135.20p | 137.20p | 134.97p | 137.20p | 2504514 |
20/12/2019 | 134.80p | 136.00p | 133.80p | 136.00p | 5383558 |
19/12/2019 | 133.20p | 135.00p | 133.00p | 134.40p | 3226803 |
18/12/2019 | 132.40p | 133.20p | 132.20p | 133.20p | 2256413 |
17/12/2019 | 132.60p | 132.80p | 131.80p | 132.60p | 3107681 |
16/12/2019 | 131.80p | 133.00p | 130.64p | 132.60p | 4791418 |
13/12/2019 | 130.60p | 137.80p | 130.56p | 131.40p | 6100802 |
12/12/2019 | 128.80p | 129.40p | 127.80p | 129.40p | 1963712 |
11/12/2019 | 129.00p | 129.00p | 127.60p | 128.40p | 2144911 |
10/12/2019 | 129.20p | 129.20p | 128.20p | 128.40p | 2066602 |
09/12/2019 | 129.80p | 129.80p | 128.51p | 128.60p | 2579621 |
06/12/2019 | 130.00p | 130.40p | 129.00p | 129.00p | 2138853 |
05/12/2019 | 129.00p | 129.60p | 129.00p | 129.60p | 3388584 |
04/12/2019 | 129.00p | 130.20p | 128.60p | 128.80p | 2729102 |
03/12/2019 | 129.60p | 130.18p | 129.05p | 129.60p | 1936353 |
02/12/2019 | 131.20p | 131.60p | 129.40p | 129.60p | 2105823 |
29/11/2019 | 130.20p | 131.80p | 129.58p | 131.20p | 1886778 |
28/11/2019 | 129.40p | 130.80p | 129.04p | 130.80p | 3235277 |
27/11/2019 | 129.00p | 129.40p | 128.20p | 129.20p | 4267248 |
26/11/2019 | 128.20p | 128.43p | 127.40p | 128.40p | 2200905 |
25/11/2019 | 128.60p | 128.80p | 128.20p | 128.40p | 2260169 |
22/11/2019 | 127.60p | 128.40p | 127.00p | 128.20p | 3296598 |
21/11/2019 | 127.40p | 127.60p | 126.80p | 127.20p | 4547620 |
20/11/2019 | 127.00p | 127.00p | 126.20p | 127.00p | 1633293 |
19/11/2019 | 125.80p | 126.98p | 125.80p | 126.40p | 2611936 |
18/11/2019 | 125.80p | 126.03p | 125.60p | 125.80p | 3586435 |
15/11/2019 | 125.80p | 126.00p | 125.48p | 126.00p | 3913081 |
14/11/2019 | 127.60p | 127.60p | 125.70p | 125.80p | 4697732 |
13/11/2019 | 129.20p | 129.75p | 128.00p | 128.00p | 3614522 |
12/11/2019 | 130.80p | 130.80p | 128.60p | 128.80p | 2644563 |
11/11/2019 | 129.20p | 130.60p | 129.20p | 130.00p | 2126329 |
08/11/2019 | 130.60p | 130.60p | 128.84p | 129.60p | 3729822 |
07/11/2019 | 129.80p | 131.60p | 129.80p | 129.80p | 2696815 |
06/11/2019 | 132.60p | 133.48p | 129.40p | 129.60p | 4631448 |
05/11/2019 | 131.80p | 133.00p | 131.80p | 132.80p | 1933722 |
04/11/2019 | 132.00p | 132.20p | 131.20p | 132.20p | 1867165 |
01/11/2019 | 131.80p | 132.20p | 130.40p | 132.20p | 2503830 |
31/10/2019 | 131.00p | 131.60p | 130.20p | 130.80p | 2405892 |
30/10/2019 | 131.20p | 131.90p | 130.80p | 131.00p | 2376369 |
29/10/2019 | 132.20p | 132.40p | 131.60p | 132.00p | 1916403 |
28/10/2019 | 130.80p | 132.60p | 130.40p | 132.40p | 2751104 |
25/10/2019 | 131.00p | 131.00p | 129.20p | 130.80p | 2543443 |
24/10/2019 | 130.40p | 131.00p | 130.20p | 130.60p | 1238609 |
23/10/2019 | 130.40p | 131.00p | 129.90p | 130.80p | 2998104 |
22/10/2019 | 131.00p | 131.40p | 130.58p | 131.00p | 4192671 |
21/10/2019 | 132.00p | 132.20p | 131.00p | 131.20p | 3672412 |
18/10/2019 | 132.40p | 132.80p | 131.40p | 131.80p | 2211729 |
17/10/2019 | 129.40p | 133.20p | 128.80p | 132.20p | 4867590 |
16/10/2019 | 129.40p | 129.60p | 128.00p | 129.20p | 4562281 |
15/10/2019 | 129.80p | 129.80p | 128.40p | 129.20p | 5388062 |
14/10/2019 | 129.40p | 129.40p | 128.40p | 129.00p | 3819020 |
11/10/2019 | 128.00p | 129.20p | 127.67p | 129.00p | 7112118 |
10/10/2019 | 129.00p | 129.00p | 127.20p | 127.60p | 2222755 |
09/10/2019 | 129.40p | 129.54p | 128.00p | 128.40p | 3487873 |
08/10/2019 | 130.00p | 130.60p | 129.00p | 129.00p | 17198146 |
07/10/2019 | 129.00p | 130.50p | 128.70p | 129.80p | 8320942 |
04/10/2019 | 128.00p | 129.00p | 127.80p | 128.80p | 7849031 |
03/10/2019 | 126.60p | 128.60p | 123.00p | 128.00p | 21883716 |
02/10/2019 | 126.80p | 126.80p | 125.80p | 125.80p | 2556101 |
01/10/2019 | 126.80p | 126.80p | 126.08p | 126.40p | 2735378 |
30/09/2019 | 126.80p | 126.80p | 126.00p | 126.20p | 2488067 |
27/09/2019 | 127.80p | 128.20p | 125.80p | 126.20p | 4090339 |
26/09/2019 | 130.80p | 131.00p | 130.00p | 131.00p | 1291353 |
25/09/2019 | 131.60p | 131.60p | 130.54p | 130.60p | 1584268 |
24/09/2019 | 129.20p | 131.60p | 129.20p | 131.00p | 3561532 |
23/09/2019 | 130.20p | 130.20p | 129.40p | 129.60p | 1445701 |
20/09/2019 | 129.60p | 129.60p | 129.32p | 129.60p | 2976639 |
19/09/2019 | 130.20p | 130.20p | 129.40p | 129.60p | 2065981 |
18/09/2019 | 130.00p | 130.00p | 129.35p | 129.60p | 2632180 |
17/09/2019 | 129.20p | 129.60p | 129.20p | 129.60p | 2753199 |
16/09/2019 | 130.20p | 130.41p | 129.20p | 129.40p | 2010928 |
13/09/2019 | 130.00p | 130.00p | 129.20p | 129.60p | 1728453 |
12/09/2019 | 130.20p | 130.20p | 129.16p | 129.40p | 1216396 |
11/09/2019 | 129.40p | 130.60p | 128.80p | 130.00p | 2908408 |
10/09/2019 | 129.00p | 129.60p | 128.20p | 129.60p | 6880873 |
09/09/2019 | 129.00p | 129.40p | 128.42p | 129.00p | 2153809 |
06/09/2019 | 129.00p | 129.33p | 128.40p | 129.00p | 876152 |
05/09/2019 | 129.60p | 129.60p | 128.40p | 129.00p | 1854165 |
04/09/2019 | 130.40p | 130.80p | 129.40p | 129.60p | 1785259 |
03/09/2019 | 130.40p | 130.40p | 129.00p | 129.60p | 1301386 |
02/09/2019 | 128.40p | 130.40p | 128.40p | 130.00p | 3769104 |
30/08/2019 | 130.00p | 130.00p | 129.39p | 130.00p | 1021357 |
29/08/2019 | 129.00p | 130.00p | 128.40p | 130.00p | 1005233 |
28/08/2019 | 130.00p | 130.09p | 129.03p | 129.20p | 1131853 |
27/08/2019 | 129.20p | 130.40p | 128.20p | 130.00p | 4752388 |
23/08/2019 | 129.40p | 129.40p | 127.60p | 127.80p | 1492385 |
22/08/2019 | 128.80p | 129.00p | 127.40p | 127.80p | 1935297 |
21/08/2019 | 129.40p | 129.40p | 128.52p | 129.00p | 1782893 |
20/08/2019 | 127.80p | 129.20p | 127.40p | 129.00p | 2807539 |
19/08/2019 | 125.40p | 128.20p | 124.92p | 128.20p | 1506547 |
16/08/2019 | 125.40p | 126.20p | 124.60p | 126.20p | 2528625 |
15/08/2019 | 125.80p | 125.80p | 124.20p | 125.20p | 1383829 |
14/08/2019 | 127.40p | 127.40p | 126.20p | 126.60p | 1831593 |
13/08/2019 | 127.40p | 127.40p | 126.60p | 126.80p | 2995096 |
12/08/2019 | 128.20p | 128.20p | 126.80p | 127.00p | 9584879 |
09/08/2019 | 128.20p | 128.20p | 127.79p | 128.00p | 3567108 |
08/08/2019 | 127.80p | 128.80p | 126.82p | 128.00p | 9231853 |
07/08/2019 | 125.60p | 128.00p | 125.40p | 127.80p | 5177196 |
06/08/2019 | 125.00p | 126.39p | 125.00p | 125.00p | 2838041 |
05/08/2019 | 124.20p | 125.60p | 124.20p | 125.20p | 2267281 |
02/08/2019 | 125.60p | 125.80p | 124.25p | 124.80p | 2750052 |
01/08/2019 | 126.60p | 127.32p | 124.80p | 126.20p | 2507086 |
31/07/2019 | 126.80p | 127.25p | 126.60p | 127.00p | 1182472 |
30/07/2019 | 127.80p | 127.80p | 126.80p | 127.00p | 1409079 |
29/07/2019 | 126.80p | 128.00p | 126.80p | 127.40p | 2039397 |
*Close Price adjusted for both dividends and splits