Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 261.00p | 260.80p | 260.80p | 260.80p | 0 |
11/03/2021 | 261.00p | 261.00p | 260.60p | 260.80p | 303728 |
10/03/2021 | 260.60p | 261.00p | 260.30p | 261.00p | 63826 |
09/03/2021 | 260.60p | 260.90p | 260.60p | 260.60p | 122723 |
08/03/2021 | 261.00p | 261.00p | 260.60p | 260.60p | 23167 |
05/03/2021 | 260.80p | 261.00p | 260.60p | 261.00p | 97730 |
04/03/2021 | 261.00p | 261.00p | 260.60p | 260.90p | 61301 |
03/03/2021 | 259.20p | 261.00p | 259.20p | 260.60p | 39240 |
02/03/2021 | 261.00p | 261.00p | 260.60p | 260.60p | 60714 |
01/03/2021 | 261.00p | 261.00p | 260.60p | 260.90p | 41365 |
26/02/2021 | 259.00p | 261.00p | 259.00p | 260.70p | 182543 |
25/02/2021 | 260.60p | 261.00p | 260.60p | 261.00p | 235121 |
24/02/2021 | 261.00p | 261.00p | 260.60p | 261.00p | 87550 |
23/02/2021 | 261.00p | 261.00p | 260.60p | 261.00p | 75366 |
22/02/2021 | 261.00p | 261.00p | 260.30p | 260.60p | 58997 |
19/02/2021 | 241.20p | 261.00p | 241.20p | 260.80p | 29886 |
18/02/2021 | 261.00p | 261.00p | 259.50p | 260.80p | 44758 |
17/02/2021 | 259.50p | 261.00p | 259.50p | 260.80p | 34187 |
16/02/2021 | 259.80p | 261.00p | 259.70p | 261.00p | 64733 |
15/02/2021 | 261.00p | 261.00p | 260.00p | 261.00p | 37513 |
12/02/2021 | 261.00p | 261.00p | 258.80p | 260.00p | 47194 |
11/02/2021 | 260.00p | 261.00p | 260.00p | 260.60p | 37760 |
10/02/2021 | 261.00p | 261.00p | 259.60p | 260.00p | 45066 |
09/02/2021 | 261.00p | 261.00p | 258.70p | 260.00p | 75345 |
08/02/2021 | 261.00p | 261.00p | 259.20p | 259.70p | 40132 |
05/02/2021 | 261.00p | 261.00p | 259.30p | 259.90p | 89734 |
04/02/2021 | 260.50p | 260.50p | 259.20p | 259.70p | 68207 |
03/02/2021 | 261.00p | 261.00p | 259.00p | 259.10p | 95047 |
02/02/2021 | 259.10p | 261.00p | 259.10p | 261.00p | 57966 |
01/02/2021 | 258.80p | 259.50p | 258.80p | 259.20p | 69658 |
29/01/2021 | 258.50p | 260.00p | 258.50p | 258.80p | 452751 |
28/01/2021 | 258.50p | 259.60p | 258.50p | 258.60p | 97078 |
27/01/2021 | 260.40p | 260.40p | 258.90p | 258.90p | 138344 |
26/01/2021 | 259.00p | 261.00p | 259.00p | 261.00p | 31808 |
25/01/2021 | 260.40p | 260.40p | 258.80p | 259.10p | 216832 |
22/01/2021 | 260.00p | 260.00p | 250.81p | 258.90p | 188729 |
21/01/2021 | 258.70p | 259.96p | 258.70p | 259.00p | 191932 |
20/01/2021 | 261.00p | 261.00p | 258.74p | 260.20p | 88983 |
19/01/2021 | 261.00p | 261.00p | 258.70p | 258.70p | 435885 |
18/01/2021 | 260.90p | 261.00p | 258.70p | 258.70p | 82688 |
15/01/2021 | 258.00p | 260.30p | 257.00p | 258.70p | 237462 |
14/01/2021 | 258.00p | 259.50p | 258.00p | 258.90p | 52122 |
13/01/2021 | 260.00p | 260.20p | 258.55p | 258.70p | 123484 |
12/01/2021 | 261.00p | 261.00p | 258.20p | 258.60p | 125801 |
11/01/2021 | 261.00p | 261.00p | 258.20p | 259.00p | 307639 |
08/01/2021 | 261.30p | 261.60p | 259.31p | 260.00p | 85450 |
07/01/2021 | 262.00p | 262.00p | 258.00p | 259.80p | 754575 |
06/01/2021 | 260.00p | 260.00p | 258.00p | 258.20p | 223340 |
05/01/2021 | 258.00p | 270.00p | 258.00p | 258.00p | 161275 |
04/01/2021 | 260.60p | 263.90p | 257.60p | 259.00p | 198478 |
31/12/2020 | 255.10p | 259.65p | 255.10p | 258.10p | 58308 |
30/12/2020 | 257.00p | 260.00p | 257.00p | 260.00p | 70012 |
24/12/2020 | 259.00p | 261.10p | 253.90p | 258.00p | 72801 |
23/12/2020 | 257.90p | 259.00p | 241.20p | 259.00p | 152979 |
22/12/2020 | 257.20p | 263.00p | 253.90p | 257.90p | 767802 |
21/12/2020 | 260.00p | 260.80p | 255.70p | 257.40p | 547922 |
18/12/2020 | 271.00p | 271.00p | 257.50p | 260.00p | 819634 |
17/12/2020 | 275.00p | 275.00p | 256.40p | 258.00p | 453558 |
16/12/2020 | 275.00p | 275.00p | 257.60p | 257.60p | 682476 |
15/12/2020 | 257.60p | 258.60p | 257.60p | 257.80p | 1451943 |
14/12/2020 | 257.40p | 258.00p | 256.80p | 257.70p | 16179364 |
11/12/2020 | 260.00p | 260.00p | 256.60p | 257.60p | 18726804 |
10/12/2020 | 210.40p | 211.89p | 193.66p | 206.60p | 181867 |
09/12/2020 | 210.00p | 210.50p | 204.50p | 210.20p | 143380 |
08/12/2020 | 210.40p | 210.50p | 201.80p | 209.30p | 225260 |
07/12/2020 | 200.00p | 211.60p | 200.00p | 207.50p | 123116 |
04/12/2020 | 208.00p | 208.00p | 196.49p | 205.00p | 228844 |
03/12/2020 | 192.00p | 212.80p | 192.00p | 203.10p | 296407 |
02/12/2020 | 190.50p | 197.00p | 190.50p | 196.00p | 243805 |
01/12/2020 | 195.40p | 197.55p | 190.40p | 190.50p | 159284 |
30/11/2020 | 195.50p | 196.00p | 190.05p | 192.55p | 322371 |
27/11/2020 | 186.00p | 198.45p | 186.00p | 195.00p | 439091 |
26/11/2020 | 196.00p | 196.00p | 183.15p | 191.00p | 134954 |
25/11/2020 | 197.00p | 197.00p | 189.55p | 191.50p | 316532 |
24/11/2020 | 187.00p | 193.00p | 183.85p | 191.80p | 440436 |
23/11/2020 | 186.00p | 187.00p | 185.00p | 187.00p | 176766 |
20/11/2020 | 186.00p | 186.00p | 179.95p | 184.95p | 62539 |
19/11/2020 | 176.75p | 184.85p | 176.75p | 184.00p | 147513 |
18/11/2020 | 175.55p | 179.15p | 173.65p | 179.15p | 262314 |
17/11/2020 | 173.65p | 178.60p | 173.65p | 174.20p | 195557 |
16/11/2020 | 180.00p | 180.00p | 164.65p | 176.00p | 267233 |
13/11/2020 | 175.00p | 181.50p | 175.00p | 178.30p | 171565 |
12/11/2020 | 181.00p | 182.55p | 176.00p | 176.75p | 276145 |
10/11/2020 | 176.35p | 181.34p | 175.05p | 180.00p | 243810 |
09/11/2020 | 170.00p | 183.25p | 165.65p | 175.00p | 530034 |
06/11/2020 | 167.35p | 169.30p | 163.05p | 169.20p | 179210 |
05/11/2020 | 167.70p | 169.30p | 164.55p | 165.00p | 110789 |
04/11/2020 | 170.05p | 173.40p | 163.05p | 166.55p | 105247 |
03/11/2020 | 170.05p | 172.65p | 163.30p | 166.85p | 96414 |
02/11/2020 | 171.95p | 175.25p | 165.00p | 165.00p | 133543 |
30/10/2020 | 164.80p | 175.60p | 164.80p | 171.00p | 248133 |
29/10/2020 | 166.20p | 169.75p | 165.00p | 166.65p | 50434 |
28/10/2020 | 162.95p | 168.10p | 161.55p | 166.90p | 150419 |
27/10/2020 | 163.00p | 165.25p | 163.00p | 165.00p | 104812 |
26/10/2020 | 162.70p | 166.00p | 162.15p | 165.00p | 160336 |
23/10/2020 | 166.40p | 167.15p | 159.95p | 165.00p | 77060 |
22/10/2020 | 164.25p | 168.49p | 153.12p | 165.40p | 85035 |
21/10/2020 | 166.50p | 166.50p | 158.65p | 164.50p | 85229 |
20/10/2020 | 149.70p | 167.30p | 149.70p | 165.00p | 97739 |
19/10/2020 | 165.85p | 167.30p | 158.47p | 166.80p | 150252 |
16/10/2020 | 163.85p | 167.24p | 163.85p | 166.00p | 110407 |
15/10/2020 | 164.95p | 167.25p | 164.10p | 166.00p | 122682 |
14/10/2020 | 162.90p | 167.23p | 162.90p | 165.00p | 96842 |
13/10/2020 | 166.50p | 167.30p | 164.75p | 165.00p | 56428 |
12/10/2020 | 167.25p | 167.30p | 165.50p | 166.20p | 76620 |
09/10/2020 | 164.40p | 167.25p | 162.05p | 165.00p | 68713 |
08/10/2020 | 162.00p | 171.60p | 162.00p | 166.35p | 51661 |
07/10/2020 | 168.50p | 168.50p | 162.45p | 162.90p | 170526 |
06/10/2020 | 166.05p | 167.80p | 163.95p | 166.60p | 166855 |
05/10/2020 | 166.60p | 168.90p | 162.55p | 165.05p | 63445 |
02/10/2020 | 163.70p | 166.75p | 162.85p | 166.60p | 99678 |
01/10/2020 | 166.65p | 166.65p | 164.45p | 165.35p | 58780 |
30/09/2020 | 165.15p | 167.50p | 163.70p | 165.40p | 126023 |
29/09/2020 | 165.30p | 168.95p | 162.23p | 164.00p | 211851 |
28/09/2020 | 169.40p | 171.65p | 161.80p | 165.80p | 69657 |
25/09/2020 | 163.35p | 169.00p | 156.25p | 166.50p | 132500 |
24/09/2020 | 161.50p | 165.95p | 153.70p | 160.25p | 187704 |
23/09/2020 | 157.50p | 163.25p | 155.10p | 160.05p | 226505 |
22/09/2020 | 146.00p | 160.74p | 146.00p | 154.15p | 233512 |
21/09/2020 | 157.30p | 157.30p | 143.05p | 149.00p | 168045 |
18/09/2020 | 156.00p | 157.50p | 145.05p | 157.00p | 1531755 |
17/09/2020 | 155.00p | 160.95p | 147.40p | 156.40p | 170498 |
16/09/2020 | 156.20p | 165.65p | 155.00p | 155.00p | 140783 |
15/09/2020 | 155.00p | 164.67p | 155.00p | 161.95p | 71832 |
14/09/2020 | 157.55p | 162.92p | 156.80p | 160.75p | 35529 |
11/09/2020 | 156.70p | 163.90p | 156.70p | 158.65p | 97029 |
10/09/2020 | 163.35p | 169.75p | 155.05p | 160.25p | 133664 |
09/09/2020 | 169.20p | 169.55p | 162.70p | 164.30p | 174106 |
08/09/2020 | 169.45p | 169.45p | 155.00p | 169.00p | 218058 |
07/09/2020 | 165.35p | 169.75p | 164.00p | 165.40p | 63553 |
04/09/2020 | 166.15p | 170.00p | 160.25p | 169.15p | 143942 |
03/09/2020 | 166.15p | 170.50p | 162.00p | 164.90p | 67558 |
02/09/2020 | 169.30p | 172.70p | 162.15p | 163.50p | 96436 |
01/09/2020 | 173.00p | 174.30p | 159.00p | 167.95p | 360935 |
31/08/2020 | 165.65p | 177.00p | 164.80p | 176.00p | 363362 |
28/08/2020 | 165.65p | 177.00p | 164.80p | 176.00p | 363362 |
27/08/2020 | 163.75p | 171.25p | 160.00p | 166.65p | 60368 |
26/08/2020 | 163.90p | 171.45p | 162.15p | 165.15p | 176443 |
25/08/2020 | 160.00p | 170.20p | 160.00p | 166.10p | 181430 |
24/08/2020 | 172.80p | 178.89p | 162.10p | 165.65p | 157555 |
21/08/2020 | 172.50p | 180.00p | 162.25p | 178.15p | 105886 |
20/08/2020 | 169.70p | 169.70p | 159.09p | 165.55p | 145128 |
19/08/2020 | 156.00p | 172.45p | 156.00p | 165.00p | 203633 |
18/08/2020 | 173.55p | 176.15p | 167.75p | 171.05p | 111655 |
17/08/2020 | 173.70p | 181.10p | 169.30p | 171.80p | 152967 |
14/08/2020 | 179.05p | 181.58p | 179.00p | 181.00p | 104194 |
13/08/2020 | 180.40p | 186.25p | 175.05p | 181.60p | 368583 |
12/08/2020 | 181.65p | 187.00p | 176.10p | 179.40p | 198049 |
11/08/2020 | 166.95p | 188.05p | 166.95p | 185.00p | 356331 |
10/08/2020 | 172.00p | 172.35p | 164.85p | 170.00p | 255165 |
07/08/2020 | 164.95p | 176.15p | 161.80p | 165.00p | 430622 |
06/08/2020 | 165.70p | 171.05p | 162.90p | 163.30p | 275325 |
05/08/2020 | 165.55p | 167.85p | 158.48p | 164.00p | 274383 |
04/08/2020 | 171.00p | 176.25p | 158.00p | 159.10p | 310069 |
03/08/2020 | 173.50p | 177.55p | 165.00p | 166.00p | 283305 |
31/07/2020 | 165.00p | 175.00p | 165.00p | 167.55p | 137914 |
30/07/2020 | 172.25p | 178.50p | 165.85p | 165.85p | 74106 |
29/07/2020 | 171.00p | 179.25p | 169.05p | 171.55p | 103201 |
28/07/2020 | 179.05p | 183.40p | 178.00p | 178.00p | 31141 |
27/07/2020 | 181.10p | 185.00p | 177.55p | 180.80p | 72748 |
24/07/2020 | 182.00p | 188.00p | 179.05p | 182.05p | 74963 |
23/07/2020 | 180.70p | 185.00p | 177.14p | 183.20p | 56018 |
22/07/2020 | 164.05p | 185.00p | 158.77p | 180.30p | 116272 |
21/07/2020 | 185.60p | 189.75p | 179.60p | 185.00p | 102502 |
20/07/2020 | 180.00p | 189.40p | 180.00p | 184.05p | 71147 |
17/07/2020 | 187.00p | 192.00p | 178.05p | 184.70p | 284216 |
16/07/2020 | 180.00p | 192.35p | 177.35p | 185.00p | 444542 |
15/07/2020 | 177.45p | 187.95p | 177.45p | 180.00p | 247621 |
14/07/2020 | 175.55p | 183.20p | 167.74p | 178.35p | 368191 |
13/07/2020 | 182.60p | 189.15p | 178.10p | 180.35p | 174091 |
10/07/2020 | 176.00p | 185.45p | 160.69p | 182.20p | 103811 |
09/07/2020 | 171.95p | 194.20p | 171.95p | 178.40p | 356005 |
08/07/2020 | 174.00p | 175.48p | 172.00p | 172.85p | 115755 |
07/07/2020 | 180.15p | 181.75p | 176.00p | 176.00p | 107468 |
06/07/2020 | 181.80p | 185.99p | 171.65p | 180.15p | 95542 |
03/07/2020 | 183.25p | 183.85p | 178.00p | 178.00p | 81425 |
02/07/2020 | 182.25p | 186.30p | 179.85p | 181.70p | 98940 |
01/07/2020 | 185.00p | 185.45p | 178.00p | 178.85p | 249659 |
30/06/2020 | 180.35p | 185.50p | 168.75p | 180.30p | 428731 |
29/06/2020 | 176.20p | 185.25p | 176.20p | 182.00p | 95521 |
26/06/2020 | 199.70p | 199.70p | 181.00p | 181.70p | 196161 |
25/06/2020 | 186.00p | 191.60p | 185.00p | 186.05p | 197169 |
24/06/2020 | 186.00p | 196.15p | 186.00p | 191.80p | 93166 |
23/06/2020 | 199.90p | 199.90p | 188.10p | 194.95p | 352679 |
22/06/2020 | 186.00p | 199.80p | 186.00p | 193.80p | 179639 |
19/06/2020 | 192.00p | 201.60p | 186.00p | 191.05p | 8923866 |
18/06/2020 | 195.65p | 207.90p | 195.55p | 199.15p | 172784 |
17/06/2020 | 210.00p | 210.00p | 195.30p | 200.00p | 371973 |
16/06/2020 | 192.00p | 219.30p | 192.00p | 201.00p | 352393 |
15/06/2020 | 175.00p | 200.00p | 175.00p | 200.00p | 571185 |
12/06/2020 | 188.00p | 200.00p | 177.80p | 180.00p | 275941 |
11/06/2020 | 228.00p | 228.00p | 188.40p | 193.45p | 483978 |
10/06/2020 | 200.00p | 210.00p | 200.00p | 200.00p | 317703 |
09/06/2020 | 229.80p | 229.80p | 209.50p | 214.30p | 146150 |
08/06/2020 | 200.10p | 233.30p | 200.10p | 220.10p | 287696 |
05/06/2020 | 199.95p | 227.70p | 199.05p | 215.70p | 601183 |
04/06/2020 | 199.60p | 199.80p | 194.00p | 197.40p | 445095 |
03/06/2020 | 200.00p | 200.00p | 193.69p | 196.00p | 181689 |
02/06/2020 | 195.20p | 199.80p | 195.00p | 195.40p | 96908 |
01/06/2020 | 199.60p | 200.00p | 193.20p | 200.00p | 131799 |
*Close Price adjusted for both dividends and splits