Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 175.20p | 176.00p | 168.00p | 172.00p | 956194 |
04/06/2020 | 168.60p | 176.80p | 168.60p | 173.00p | 440081 |
03/06/2020 | 173.00p | 177.80p | 168.96p | 175.00p | 803078 |
02/06/2020 | 168.80p | 177.77p | 167.20p | 173.00p | 1893154 |
01/06/2020 | 172.60p | 172.80p | 163.60p | 167.20p | 352546 |
29/05/2020 | 169.00p | 169.00p | 165.00p | 169.00p | 1438600 |
28/05/2020 | 169.00p | 170.00p | 166.80p | 169.00p | 812417 |
27/05/2020 | 166.00p | 174.40p | 162.80p | 167.20p | 544960 |
26/05/2020 | 160.00p | 168.20p | 155.20p | 165.00p | 576931 |
25/05/2020 | 148.00p | 158.55p | 145.20p | 154.20p | 1190616 |
22/05/2020 | 148.00p | 158.55p | 145.20p | 154.20p | 1190616 |
21/05/2020 | 144.60p | 148.00p | 141.00p | 145.80p | 3871862 |
20/05/2020 | 147.40p | 151.00p | 141.07p | 142.40p | 1337742 |
19/05/2020 | 154.00p | 156.40p | 145.60p | 147.00p | 887430 |
18/05/2020 | 145.00p | 153.80p | 145.00p | 150.60p | 490814 |
15/05/2020 | 144.80p | 153.80p | 142.40p | 150.00p | 1476521 |
14/05/2020 | 156.00p | 157.00p | 141.00p | 144.00p | 769974 |
13/05/2020 | 160.00p | 161.80p | 155.20p | 156.80p | 549281 |
12/05/2020 | 160.40p | 162.40p | 157.29p | 160.00p | 275112 |
11/05/2020 | 162.00p | 167.40p | 158.83p | 160.80p | 251323 |
08/05/2020 | 161.40p | 164.00p | 160.00p | 161.00p | 425406 |
07/05/2020 | 161.40p | 164.00p | 160.00p | 161.00p | 425406 |
06/05/2020 | 164.40p | 168.80p | 158.20p | 162.00p | 347343 |
05/05/2020 | 174.00p | 174.00p | 159.67p | 164.80p | 559094 |
04/05/2020 | 173.00p | 176.60p | 168.40p | 172.80p | 372484 |
01/05/2020 | 169.00p | 178.00p | 168.40p | 171.80p | 407543 |
30/04/2020 | 175.00p | 179.40p | 168.00p | 172.20p | 544665 |
29/04/2020 | 168.00p | 180.00p | 168.00p | 172.00p | 559521 |
28/04/2020 | 170.20p | 179.80p | 170.20p | 174.00p | 286879 |
27/04/2020 | 175.20p | 183.20p | 167.40p | 170.00p | 567144 |
24/04/2020 | 173.20p | 178.60p | 172.00p | 172.00p | 376061 |
23/04/2020 | 166.40p | 174.20p | 166.33p | 174.00p | 514035 |
22/04/2020 | 156.60p | 170.20p | 156.60p | 170.00p | 535519 |
21/04/2020 | 168.00p | 168.40p | 162.20p | 165.20p | 571998 |
20/04/2020 | 170.00p | 171.52p | 164.00p | 164.60p | 489434 |
17/04/2020 | 169.80p | 179.20p | 166.40p | 168.80p | 362516 |
16/04/2020 | 175.00p | 175.00p | 162.80p | 165.80p | 516985 |
15/04/2020 | 179.80p | 179.80p | 160.00p | 166.00p | 513685 |
14/04/2020 | 176.40p | 181.03p | 164.20p | 170.00p | 701493 |
09/04/2020 | 156.80p | 180.45p | 156.03p | 176.40p | 1257256 |
08/04/2020 | 150.00p | 164.20p | 150.00p | 154.20p | 865076 |
07/04/2020 | 152.20p | 170.14p | 145.81p | 153.00p | 495420 |
06/04/2020 | 144.00p | 151.47p | 140.00p | 145.00p | 537351 |
03/04/2020 | 141.60p | 146.00p | 135.43p | 142.00p | 924457 |
02/04/2020 | 145.00p | 154.82p | 142.47p | 147.40p | 245975 |
01/04/2020 | 147.40p | 154.19p | 145.00p | 145.60p | 394246 |
31/03/2020 | 151.00p | 155.60p | 150.00p | 154.60p | 401729 |
30/03/2020 | 147.00p | 152.00p | 142.28p | 152.00p | 375612 |
27/03/2020 | 149.20p | 159.80p | 146.17p | 153.80p | 530164 |
26/03/2020 | 157.80p | 164.00p | 150.20p | 161.60p | 327012 |
25/03/2020 | 152.20p | 180.19p | 151.80p | 156.00p | 803562 |
24/03/2020 | 135.00p | 152.40p | 135.00p | 152.40p | 773768 |
23/03/2020 | 138.60p | 144.00p | 129.61p | 136.00p | 367735 |
20/03/2020 | 140.00p | 146.60p | 133.75p | 145.00p | 2059925 |
19/03/2020 | 131.80p | 131.80p | 118.17p | 131.80p | 565804 |
18/03/2020 | 162.60p | 163.00p | 128.80p | 131.80p | 1245153 |
17/03/2020 | 177.40p | 182.77p | 149.54p | 164.20p | 862195 |
16/03/2020 | 202.50p | 209.00p | 172.60p | 176.20p | 926628 |
13/03/2020 | 211.00p | 219.03p | 207.00p | 210.00p | 2067034 |
12/03/2020 | 235.00p | 235.50p | 207.50p | 207.50p | 1883181 |
11/03/2020 | 248.00p | 249.00p | 240.00p | 241.00p | 486234 |
10/03/2020 | 246.00p | 246.06p | 238.00p | 241.00p | 499403 |
09/03/2020 | 246.50p | 253.00p | 236.06p | 240.00p | 764743 |
06/03/2020 | 256.50p | 259.00p | 249.86p | 253.50p | 476979 |
05/03/2020 | 267.50p | 269.50p | 257.97p | 259.00p | 713205 |
04/03/2020 | 268.00p | 268.00p | 263.50p | 265.50p | 211296 |
03/03/2020 | 267.50p | 269.50p | 257.50p | 268.00p | 1257990 |
02/03/2020 | 265.50p | 267.00p | 250.00p | 256.50p | 446259 |
28/02/2020 | 263.50p | 270.50p | 249.50p | 255.00p | 1264986 |
27/02/2020 | 278.00p | 278.00p | 262.50p | 263.50p | 1711598 |
26/02/2020 | 276.00p | 276.00p | 263.50p | 272.00p | 365655 |
25/02/2020 | 270.50p | 280.00p | 270.50p | 271.50p | 307492 |
24/02/2020 | 286.50p | 286.50p | 273.58p | 275.00p | 476700 |
21/02/2020 | 281.50p | 289.50p | 280.20p | 286.00p | 878807 |
20/02/2020 | 283.00p | 290.00p | 279.17p | 280.00p | 335185 |
19/02/2020 | 286.50p | 299.50p | 277.00p | 281.50p | 457612 |
18/02/2020 | 268.50p | 287.00p | 264.00p | 278.00p | 711528 |
17/02/2020 | 266.00p | 270.00p | 262.00p | 270.00p | 243188 |
14/02/2020 | 259.00p | 274.00p | 253.00p | 265.00p | 414810 |
13/02/2020 | 259.00p | 260.00p | 251.50p | 259.00p | 411792 |
12/02/2020 | 254.50p | 260.00p | 252.50p | 255.00p | 199186 |
11/02/2020 | 249.50p | 255.00p | 244.00p | 254.50p | 526452 |
10/02/2020 | 250.00p | 253.00p | 244.00p | 249.00p | 307961 |
07/02/2020 | 246.50p | 247.50p | 242.00p | 245.00p | 103367 |
06/02/2020 | 248.00p | 249.50p | 241.50p | 247.50p | 229561 |
05/02/2020 | 242.50p | 248.00p | 240.00p | 247.00p | 508397 |
04/02/2020 | 244.00p | 245.50p | 243.00p | 243.00p | 159422 |
03/02/2020 | 236.00p | 248.65p | 235.50p | 243.50p | 241331 |
31/01/2020 | 246.00p | 249.50p | 244.94p | 247.50p | 271994 |
30/01/2020 | 243.50p | 252.50p | 243.50p | 246.00p | 319932 |
29/01/2020 | 246.00p | 250.00p | 245.00p | 250.00p | 766786 |
28/01/2020 | 243.00p | 250.50p | 243.00p | 248.00p | 157795 |
27/01/2020 | 251.50p | 251.50p | 246.00p | 247.00p | 1269189 |
24/01/2020 | 246.00p | 252.50p | 244.50p | 248.00p | 763611 |
23/01/2020 | 248.00p | 250.50p | 246.50p | 248.50p | 2081370 |
22/01/2020 | 253.00p | 255.00p | 250.24p | 253.00p | 507082 |
21/01/2020 | 250.50p | 255.50p | 250.00p | 253.00p | 721717 |
20/01/2020 | 257.00p | 257.00p | 250.48p | 252.50p | 270325 |
17/01/2020 | 255.00p | 259.50p | 249.50p | 255.00p | 869727 |
16/01/2020 | 248.00p | 250.00p | 246.00p | 250.00p | 3573246 |
15/01/2020 | 260.00p | 260.00p | 245.00p | 248.50p | 1629501 |
14/01/2020 | 240.50p | 249.50p | 232.77p | 248.00p | 2125690 |
13/01/2020 | 242.50p | 244.00p | 240.00p | 241.50p | 213577 |
10/01/2020 | 243.00p | 243.00p | 239.50p | 242.00p | 283917 |
09/01/2020 | 245.00p | 245.00p | 239.45p | 242.00p | 446500 |
08/01/2020 | 256.00p | 256.00p | 241.50p | 242.50p | 214524 |
07/01/2020 | 241.50p | 247.00p | 241.50p | 244.00p | 511975 |
06/01/2020 | 243.50p | 247.05p | 241.00p | 244.00p | 169423 |
03/01/2020 | 246.50p | 254.25p | 244.00p | 246.00p | 226872 |
02/01/2020 | 241.00p | 253.33p | 241.00p | 244.00p | 119100 |
31/12/2019 | 244.00p | 244.48p | 241.00p | 243.00p | 68764 |
30/12/2019 | 247.00p | 248.50p | 242.00p | 243.50p | 422136 |
27/12/2019 | 243.50p | 245.00p | 243.00p | 245.00p | 273033 |
24/12/2019 | 245.50p | 252.85p | 241.50p | 244.00p | 133157 |
23/12/2019 | 246.50p | 247.00p | 241.75p | 245.00p | 598822 |
20/12/2019 | 247.00p | 247.00p | 243.50p | 245.00p | 244051 |
19/12/2019 | 246.00p | 247.00p | 240.74p | 247.00p | 720703 |
18/12/2019 | 241.50p | 248.00p | 241.50p | 245.00p | 350659 |
17/12/2019 | 245.50p | 247.50p | 240.00p | 246.00p | 326765 |
16/12/2019 | 242.50p | 250.50p | 240.50p | 247.50p | 1115350 |
13/12/2019 | 240.50p | 245.50p | 234.50p | 235.50p | 2079621 |
12/12/2019 | 237.50p | 240.00p | 234.50p | 234.50p | 323888 |
11/12/2019 | 242.50p | 243.00p | 236.50p | 237.50p | 377967 |
10/12/2019 | 238.50p | 244.50p | 237.00p | 242.00p | 654874 |
09/12/2019 | 245.00p | 245.00p | 236.50p | 243.00p | 981037 |
06/12/2019 | 240.00p | 241.00p | 234.45p | 241.00p | 815939 |
05/12/2019 | 234.00p | 236.00p | 229.50p | 233.50p | 436858 |
04/12/2019 | 236.00p | 236.00p | 228.00p | 229.00p | 282295 |
03/12/2019 | 239.00p | 239.00p | 230.00p | 231.00p | 697847 |
02/12/2019 | 233.50p | 234.03p | 230.50p | 234.00p | 992085 |
29/11/2019 | 231.00p | 233.50p | 228.00p | 233.00p | 636048 |
28/11/2019 | 225.00p | 230.50p | 225.00p | 230.00p | 430623 |
27/11/2019 | 227.00p | 234.00p | 224.00p | 227.00p | 1001849 |
26/11/2019 | 222.50p | 224.00p | 220.00p | 224.00p | 784170 |
25/11/2019 | 224.50p | 224.50p | 217.50p | 218.00p | 1303156 |
22/11/2019 | 225.00p | 225.00p | 219.50p | 220.00p | 283323 |
21/11/2019 | 222.00p | 224.50p | 219.50p | 220.00p | 312785 |
20/11/2019 | 223.50p | 223.50p | 217.95p | 221.50p | 531228 |
19/11/2019 | 218.00p | 223.00p | 217.00p | 220.00p | 531775 |
18/11/2019 | 216.00p | 221.99p | 214.58p | 216.50p | 1488217 |
15/11/2019 | 219.00p | 219.00p | 214.00p | 217.00p | 1721395 |
14/11/2019 | 211.50p | 215.61p | 211.50p | 215.00p | 378866 |
13/11/2019 | 209.00p | 215.00p | 209.00p | 213.00p | 1023445 |
12/11/2019 | 214.50p | 217.35p | 211.00p | 211.00p | 1010508 |
11/11/2019 | 220.00p | 220.00p | 210.06p | 214.00p | 2217371 |
08/11/2019 | 231.50p | 235.50p | 229.00p | 230.50p | 131406 |
07/11/2019 | 240.00p | 240.00p | 233.22p | 235.50p | 217421 |
06/11/2019 | 239.00p | 241.00p | 234.50p | 237.50p | 110484 |
05/11/2019 | 237.00p | 244.00p | 235.00p | 238.50p | 284734 |
04/11/2019 | 240.00p | 240.00p | 233.50p | 235.50p | 226117 |
01/11/2019 | 238.50p | 240.00p | 234.50p | 236.50p | 418226 |
31/10/2019 | 238.00p | 238.00p | 233.00p | 235.00p | 269926 |
30/10/2019 | 239.50p | 240.00p | 237.10p | 240.00p | 97789 |
29/10/2019 | 240.00p | 242.04p | 238.50p | 240.00p | 96177 |
28/10/2019 | 243.50p | 248.00p | 237.50p | 240.50p | 198079 |
25/10/2019 | 241.50p | 242.37p | 235.50p | 237.50p | 192685 |
24/10/2019 | 239.50p | 243.00p | 233.58p | 241.50p | 196766 |
23/10/2019 | 236.00p | 241.86p | 233.00p | 238.50p | 190055 |
22/10/2019 | 235.50p | 242.00p | 232.37p | 236.50p | 146851 |
21/10/2019 | 237.00p | 240.46p | 234.00p | 236.00p | 163821 |
18/10/2019 | 232.50p | 238.50p | 231.50p | 236.00p | 231914 |
17/10/2019 | 227.50p | 234.00p | 227.00p | 231.50p | 127572 |
16/10/2019 | 228.00p | 231.50p | 226.50p | 229.00p | 673765 |
15/10/2019 | 230.00p | 230.99p | 226.82p | 229.00p | 150369 |
14/10/2019 | 228.00p | 231.40p | 224.00p | 227.50p | 182433 |
11/10/2019 | 227.00p | 230.50p | 226.29p | 230.50p | 144678 |
10/10/2019 | 225.50p | 228.00p | 221.68p | 227.50p | 112190 |
09/10/2019 | 223.50p | 226.00p | 219.95p | 224.50p | 98838 |
08/10/2019 | 222.00p | 226.00p | 217.00p | 223.50p | 149341 |
07/10/2019 | 230.00p | 230.00p | 217.00p | 221.00p | 201944 |
04/10/2019 | 222.50p | 227.50p | 218.00p | 227.50p | 689236 |
03/10/2019 | 216.50p | 224.69p | 215.00p | 221.50p | 206387 |
02/10/2019 | 224.00p | 224.00p | 216.00p | 221.00p | 421549 |
01/10/2019 | 221.50p | 225.00p | 219.42p | 223.00p | 229879 |
30/09/2019 | 224.50p | 228.50p | 220.16p | 225.00p | 116669 |
27/09/2019 | 226.50p | 227.00p | 218.50p | 224.00p | 143179 |
26/09/2019 | 224.00p | 227.00p | 219.65p | 223.50p | 128323 |
25/09/2019 | 225.00p | 227.50p | 221.00p | 223.50p | 267639 |
24/09/2019 | 224.50p | 228.38p | 218.50p | 225.50p | 160393 |
23/09/2019 | 222.00p | 226.53p | 222.00p | 224.00p | 140388 |
20/09/2019 | 235.00p | 235.00p | 221.50p | 226.00p | 169754 |
19/09/2019 | 223.00p | 228.50p | 223.00p | 225.50p | 789792 |
18/09/2019 | 224.50p | 225.00p | 222.00p | 224.50p | 94696 |
17/09/2019 | 222.00p | 230.16p | 220.92p | 223.50p | 113190 |
16/09/2019 | 225.00p | 233.00p | 219.50p | 224.50p | 348162 |
13/09/2019 | 221.00p | 230.75p | 219.00p | 226.50p | 216844 |
12/09/2019 | 222.00p | 226.49p | 217.08p | 221.00p | 1057605 |
11/09/2019 | 223.50p | 227.00p | 220.00p | 226.50p | 94126 |
10/09/2019 | 222.00p | 225.70p | 222.00p | 223.00p | 130683 |
09/09/2019 | 224.50p | 224.50p | 220.50p | 221.00p | 159961 |
06/09/2019 | 215.50p | 223.50p | 215.50p | 221.00p | 224327 |
05/09/2019 | 210.00p | 218.50p | 210.00p | 216.00p | 104167 |
04/09/2019 | 210.00p | 218.00p | 210.00p | 217.50p | 170453 |
03/09/2019 | 218.00p | 229.02p | 213.25p | 215.00p | 88475 |
02/09/2019 | 218.50p | 220.00p | 215.78p | 219.50p | 791700 |
30/08/2019 | 213.50p | 225.82p | 213.50p | 216.00p | 209171 |
29/08/2019 | 219.00p | 222.48p | 216.00p | 218.50p | 190821 |
28/08/2019 | 216.00p | 222.00p | 215.91p | 218.00p | 126175 |
27/08/2019 | 217.50p | 220.00p | 215.00p | 218.00p | 165642 |
23/08/2019 | 215.50p | 220.00p | 215.00p | 215.00p | 159341 |
*Close Price adjusted for both dividends and splits