Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2020 | 712.60p | 737.01p | 704.85p | 705.69p | 2025856 |
23/12/2020 | 663.09p | 712.09p | 658.21p | 700.47p | 4385370 |
22/12/2020 | 645.07p | 676.06p | 639.85p | 652.48p | 3092948 |
21/12/2020 | 591.70p | 643.05p | 564.40p | 637.50p | 9819847 |
18/12/2020 | 708.55p | 708.55p | 681.44p | 687.00p | 4642894 |
17/12/2020 | 710.07p | 723.71p | 695.93p | 709.90p | 2449613 |
16/12/2020 | 698.96p | 732.30p | 698.96p | 707.04p | 3805612 |
15/12/2020 | 693.40p | 696.26p | 659.05p | 695.25p | 3450784 |
14/12/2020 | 713.61p | 731.05p | 693.74p | 694.58p | 3731633 |
11/12/2020 | 715.63p | 715.63p | 673.70p | 688.85p | 7176374 |
10/12/2020 | 735.66p | 744.59p | 706.53p | 715.96p | 3410230 |
09/12/2020 | 723.03p | 755.87p | 721.18p | 735.66p | 3452018 |
08/12/2020 | 748.63p | 749.30p | 702.37p | 719.84p | 6120622 |
07/12/2020 | 787.19p | 787.19p | 750.14p | 755.36p | 4077740 |
04/12/2020 | 784.66p | 798.98p | 759.72p | 781.97p | 6071640 |
03/12/2020 | 741.05p | 773.72p | 730.61p | 772.20p | 5370976 |
02/12/2020 | 737.85p | 744.41p | 716.97p | 734.65p | 4250826 |
01/12/2020 | 689.70p | 727.41p | 681.61p | 726.23p | 4582595 |
30/11/2020 | 697.61p | 697.80p | 670.72p | 678.08p | 6210707 |
27/11/2020 | 699.97p | 706.20p | 688.18p | 706.20p | 4059999 |
26/11/2020 | 703.33p | 718.46p | 683.80p | 704.34p | 3735116 |
25/11/2020 | 715.46p | 718.49p | 677.40p | 698.45p | 5069838 |
24/11/2020 | 672.69p | 712.93p | 666.74p | 707.21p | 9273609 |
23/11/2020 | 630.59p | 669.15p | 629.02p | 656.19p | 5588809 |
20/11/2020 | 611.23p | 623.33p | 604.16p | 616.95p | 3484100 |
19/11/2020 | 634.30p | 648.44p | 602.81p | 607.69p | 4988215 |
18/11/2020 | 632.28p | 641.20p | 612.39p | 636.65p | 6311836 |
17/11/2020 | 666.80p | 672.86p | 619.14p | 642.04p | 7153986 |
16/11/2020 | 635.14p | 675.55p | 633.68p | 654.67p | 7508160 |
13/11/2020 | 605.67p | 629.75p | 599.95p | 619.98p | 3327220 |
12/11/2020 | 618.13p | 632.28p | 599.95p | 612.74p | 4020045 |
11/11/2020 | 607.86p | 644.74p | 574.69p | 619.14p | 8100408 |
10/11/2020 | 607.86p | 658.04p | 583.95p | 597.08p | 11469352 |
09/11/2020 | 455.47p | 607.86p | 452.61p | 607.86p | 20253246 |
06/11/2020 | 462.04p | 469.62p | 435.94p | 448.40p | 3296957 |
05/11/2020 | 457.33p | 463.05p | 438.62p | 460.53p | 3167962 |
04/11/2020 | 442.00p | 459.52p | 425.00p | 455.31p | 4689220 |
03/11/2020 | 426.01p | 442.68p | 425.17p | 442.51p | 3189778 |
02/11/2020 | 415.57p | 434.93p | 386.47p | 426.34p | 5024670 |
30/10/2020 | 411.70p | 427.52p | 402.43p | 425.84p | 6276556 |
29/10/2020 | 410.18p | 425.50p | 402.18p | 416.83p | 3561521 |
28/10/2020 | 416.07p | 421.63p | 397.55p | 410.77p | 5700391 |
27/10/2020 | 454.46p | 465.24p | 422.98p | 424.32p | 2998945 |
26/10/2020 | 439.31p | 469.45p | 432.91p | 437.46p | 3158525 |
23/10/2020 | 451.27p | 468.27p | 447.56p | 461.71p | 4107422 |
22/10/2020 | 419.27p | 452.44p | 405.80p | 450.09p | 3536741 |
21/10/2020 | 441.50p | 447.90p | 421.63p | 424.49p | 2531366 |
20/10/2020 | 414.89p | 442.15p | 405.54p | 438.97p | 5236863 |
19/10/2020 | 395.61p | 415.65p | 392.57p | 415.40p | 3900284 |
16/10/2020 | 406.05p | 415.57p | 393.43p | 396.29p | 2963124 |
15/10/2020 | 396.54p | 406.90p | 385.43p | 404.54p | 4178262 |
14/10/2020 | 413.30p | 423.48p | 393.00p | 418.26p | 3873341 |
13/10/2020 | 422.47p | 426.68p | 402.27p | 408.24p | 3190478 |
12/10/2020 | 432.41p | 443.18p | 418.18p | 419.19p | 3449455 |
09/10/2020 | 448.57p | 455.98p | 427.42p | 431.56p | 3278084 |
08/10/2020 | 439.82p | 454.63p | 425.84p | 450.59p | 3950731 |
07/10/2020 | 445.88p | 452.95p | 404.96p | 440.66p | 5385893 |
06/10/2020 | 426.51p | 461.71p | 423.48p | 455.81p | 4906784 |
05/10/2020 | 415.48p | 427.22p | 408.58p | 421.12p | 2832409 |
02/10/2020 | 412.20p | 421.44p | 403.61p | 412.28p | 3246725 |
01/10/2020 | 429.38p | 437.46p | 409.34p | 421.97p | 3227559 |
30/09/2020 | 406.22p | 427.02p | 400.16p | 422.30p | 2754432 |
29/09/2020 | 427.02p | 427.86p | 407.06p | 412.37p | 2383330 |
28/09/2020 | 422.64p | 427.02p | 406.80p | 425.67p | 3211620 |
25/09/2020 | 411.27p | 420.96p | 397.47p | 409.34p | 5514472 |
24/09/2020 | 415.32p | 426.18p | 401.00p | 411.27p | 3403626 |
23/09/2020 | 424.66p | 450.93p | 416.75p | 425.50p | 3283723 |
22/09/2020 | 414.98p | 420.96p | 395.95p | 416.66p | 5287771 |
21/09/2020 | 451.10p | 451.10p | 406.33p | 416.92p | 7719255 |
18/09/2020 | 500.10p | 500.10p | 453.45p | 454.30p | 11258608 |
17/09/2020 | 488.81p | 504.98p | 483.43p | 500.26p | 3159398 |
16/09/2020 | 488.14p | 497.57p | 475.65p | 496.73p | 3485806 |
15/09/2020 | 501.78p | 506.66p | 487.13p | 493.02p | 2159799 |
14/09/2020 | 493.53p | 508.68p | 489.15p | 496.73p | 3637591 |
11/09/2020 | 496.73p | 508.18p | 478.88p | 488.31p | 3102454 |
10/09/2020 | 493.36p | 513.06p | 489.99p | 498.75p | 2925324 |
09/09/2020 | 496.73p | 500.77p | 472.65p | 492.35p | 4185064 |
08/09/2020 | 502.62p | 517.78p | 485.62p | 502.96p | 5945814 |
07/09/2020 | 547.24p | 554.82p | 526.87p | 529.06p | 2437839 |
04/09/2020 | 521.82p | 546.74p | 512.05p | 541.86p | 4629612 |
03/09/2020 | 504.31p | 539.50p | 503.46p | 529.23p | 7237135 |
02/09/2020 | 513.57p | 518.28p | 497.05p | 497.23p | 2959074 |
01/09/2020 | 527.71p | 527.71p | 493.36p | 508.01p | 3457551 |
28/08/2020 | 528.89p | 541.12p | 526.63p | 533.10p | 3271176 |
27/08/2020 | 513.40p | 533.84p | 509.02p | 528.89p | 2994175 |
26/08/2020 | 508.68p | 523.67p | 505.63p | 515.08p | 2460512 |
25/08/2020 | 509.53p | 529.23p | 507.17p | 507.17p | 3739163 |
24/08/2020 | 503.30p | 512.03p | 487.80p | 502.12p | 3228630 |
21/08/2020 | 480.56p | 486.29p | 471.13p | 483.09p | 3946850 |
20/08/2020 | 473.66p | 478.88p | 463.05p | 466.76p | 2811292 |
19/08/2020 | 468.95p | 484.10p | 468.78p | 484.10p | 2720825 |
18/08/2020 | 458.51p | 483.58p | 448.74p | 468.61p | 4302346 |
17/08/2020 | 479.89p | 486.46p | 455.14p | 458.51p | 5062908 |
14/08/2020 | 490.33p | 498.73p | 472.14p | 480.56p | 5256510 |
13/08/2020 | 527.88p | 535.96p | 513.40p | 514.24p | 2613837 |
12/08/2020 | 544.21p | 552.09p | 527.88p | 533.27p | 4169981 |
11/08/2020 | 526.20p | 546.57p | 519.12p | 544.21p | 5731776 |
10/08/2020 | 488.48p | 510.37p | 485.78p | 508.85p | 3297107 |
07/08/2020 | 493.70p | 493.70p | 468.61p | 484.10p | 3440794 |
06/08/2020 | 485.11p | 499.59p | 473.69p | 497.57p | 4018444 |
05/08/2020 | 473.32p | 508.68p | 469.62p | 494.37p | 6764357 |
04/08/2020 | 456.32p | 479.89p | 442.85p | 464.40p | 6415090 |
03/08/2020 | 419.02p | 429.04p | 409.67p | 427.02p | 5161350 |
31/07/2020 | 440.15p | 441.69p | 413.64p | 415.23p | 4245674 |
30/07/2020 | 453.12p | 457.33p | 430.39p | 439.98p | 4643747 |
29/07/2020 | 461.37p | 471.13p | 446.72p | 455.31p | 3531137 |
28/07/2020 | 461.37p | 462.84p | 441.84p | 459.52p | 4754254 |
27/07/2020 | 479.72p | 479.72p | 423.49p | 456.49p | 9557067 |
24/07/2020 | 513.40p | 514.58p | 494.94p | 495.89p | 3007132 |
23/07/2020 | 525.35p | 528.89p | 514.65p | 517.61p | 2343258 |
22/07/2020 | 536.47p | 542.36p | 508.18p | 520.64p | 3803440 |
21/07/2020 | 543.03p | 559.20p | 518.62p | 522.83p | 6237510 |
20/07/2020 | 560.04p | 565.80p | 535.12p | 538.32p | 3148540 |
17/07/2020 | 572.50p | 572.50p | 547.24p | 558.19p | 3262940 |
16/07/2020 | 583.95p | 589.84p | 572.67p | 576.88p | 2445609 |
15/07/2020 | 564.42p | 587.66p | 553.64p | 582.27p | 7731156 |
14/07/2020 | 551.28p | 556.17p | 542.53p | 547.24p | 2701925 |
13/07/2020 | 570.99p | 586.81p | 555.66p | 558.53p | 3029402 |
10/07/2020 | 544.21p | 564.64p | 536.64p | 559.03p | 2932745 |
09/07/2020 | 559.70p | 567.52p | 544.21p | 549.60p | 2896940 |
08/07/2020 | 585.97p | 594.73p | 547.24p | 552.97p | 4931656 |
07/07/2020 | 600.96p | 609.88p | 582.60p | 591.86p | 3761847 |
06/07/2020 | 603.82p | 613.92p | 592.20p | 602.81p | 3953056 |
03/07/2020 | 578.23p | 597.42p | 571.49p | 589.00p | 3374244 |
02/07/2020 | 577.72p | 601.29p | 572.33p | 576.04p | 8587401 |
01/07/2020 | 572.50p | 576.37p | 542.70p | 563.74p | 4319240 |
30/06/2020 | 586.81p | 595.91p | 567.62p | 572.50p | 5295253 |
29/06/2020 | 552.13p | 586.14p | 550.61p | 577.89p | 8988423 |
26/06/2020 | 581.26p | 597.25p | 543.37p | 548.59p | 13752657 |
25/06/2020 | 593.55p | 600.45p | 561.42p | 564.08p | 15684056 |
24/06/2020 | 656.19p | 677.23p | 615.61p | 623.02p | 4842292 |
23/06/2020 | 673.70p | 690.54p | 660.06p | 663.09p | 2881176 |
22/06/2020 | 657.87p | 674.37p | 644.06p | 671.51p | 3988114 |
19/06/2020 | 686.33p | 692.05p | 665.62p | 671.85p | 12384542 |
18/06/2020 | 660.23p | 687.00p | 651.64p | 676.22p | 3613530 |
17/06/2020 | 676.39p | 706.70p | 660.56p | 666.96p | 5008546 |
16/06/2020 | 685.32p | 715.63p | 672.01p | 676.39p | 5739292 |
15/06/2020 | 658.71p | 671.17p | 632.30p | 646.25p | 5988184 |
12/06/2020 | 623.18p | 703.84p | 621.33p | 677.74p | 7217256 |
11/06/2020 | 654.67p | 667.30p | 627.21p | 640.02p | 6657775 |
10/06/2020 | 715.63p | 738.53p | 680.60p | 689.02p | 5082970 |
09/06/2020 | 745.26p | 773.04p | 674.83p | 719.16p | 7836872 |
08/06/2020 | 755.53p | 804.53p | 716.64p | 741.05p | 11183580 |
05/06/2020 | 756.88p | 774.39p | 731.79p | 750.31p | 12162692 |
04/06/2020 | 662.59p | 708.22p | 648.61p | 701.31p | 11313818 |
03/06/2020 | 624.36p | 660.96p | 617.28p | 660.40p | 8095492 |
02/06/2020 | 614.43p | 622.61p | 592.37p | 610.05p | 6595606 |
01/06/2020 | 588.83p | 605.34p | 581.09p | 594.39p | 5388645 |
29/05/2020 | 614.60p | 617.63p | 572.50p | 572.50p | 22583890 |
28/05/2020 | 613.08p | 650.13p | 598.09p | 623.02p | 11357182 |
27/05/2020 | 568.63p | 623.02p | 558.36p | 596.58p | 14027229 |
26/05/2020 | 505.15p | 569.15p | 501.68p | 560.04p | 13576996 |
22/05/2020 | 469.79p | 483.93p | 463.22p | 469.28p | 4552354 |
21/05/2020 | 482.58p | 496.06p | 468.05p | 483.93p | 9065803 |
20/05/2020 | 451.60p | 471.47p | 436.78p | 463.39p | 4057964 |
19/05/2020 | 486.12p | 499.93p | 445.04p | 460.69p | 8269186 |
18/05/2020 | 432.24p | 471.89p | 417.59p | 464.40p | 5365185 |
15/05/2020 | 412.62p | 443.35p | 409.26p | 420.37p | 4626971 |
14/05/2020 | 404.88p | 410.26p | 375.24p | 407.49p | 5582196 |
13/05/2020 | 420.70p | 423.48p | 401.09p | 411.27p | 3590860 |
12/05/2020 | 419.61p | 435.94p | 415.99p | 426.85p | 4572742 |
11/05/2020 | 442.34p | 453.67p | 406.81p | 420.96p | 8687078 |
07/05/2020 | 433.25p | 447.39p | 420.03p | 447.39p | 4373782 |
06/05/2020 | 454.13p | 460.53p | 428.43p | 437.12p | 4386572 |
05/05/2020 | 455.81p | 466.42p | 435.72p | 452.11p | 4664914 |
04/05/2020 | 471.98p | 477.36p | 426.79p | 443.69p | 6440984 |
01/05/2020 | 495.04p | 496.22p | 465.41p | 478.21p | 3772534 |
30/04/2020 | 544.72p | 571.15p | 486.46p | 507.84p | 8293560 |
29/04/2020 | 484.77p | 546.23p | 478.21p | 541.69p | 8374302 |
28/04/2020 | 491.85p | 494.68p | 472.82p | 481.74p | 3735963 |
27/04/2020 | 498.92p | 502.20p | 481.91p | 495.89p | 4171974 |
24/04/2020 | 486.96p | 491.49p | 467.27p | 482.42p | 4216182 |
23/04/2020 | 494.03p | 502.63p | 480.41p | 494.37p | 2910587 |
22/04/2020 | 519.46p | 531.25p | 490.10p | 492.86p | 4148729 |
21/04/2020 | 509.02p | 521.87p | 491.82p | 513.23p | 3316012 |
20/04/2020 | 538.82p | 559.54p | 510.03p | 515.42p | 5608271 |
17/04/2020 | 523.00p | 547.24p | 515.43p | 537.81p | 5842056 |
16/04/2020 | 541.35p | 575.19p | 495.38p | 495.38p | 6768538 |
15/04/2020 | 563.91p | 564.42p | 501.58p | 507.84p | 6025518 |
14/04/2020 | 587.32p | 588.50p | 559.87p | 563.91p | 4757417 |
09/04/2020 | 559.20p | 585.47p | 547.24p | 573.51p | 6067493 |
08/04/2020 | 513.74p | 551.12p | 501.44p | 543.88p | 5118642 |
07/04/2020 | 483.43p | 588.39p | 467.60p | 535.29p | 9943641 |
06/04/2020 | 427.02p | 465.91p | 414.14p | 465.07p | 6039196 |
03/04/2020 | 420.37p | 429.38p | 389.55p | 399.91p | 3848492 |
02/04/2020 | 445.37p | 452.11p | 409.67p | 418.60p | 4224854 |
01/04/2020 | 466.42p | 494.03p | 439.14p | 442.51p | 3521255 |
31/03/2020 | 475.01p | 503.01p | 471.81p | 480.73p | 5418392 |
30/03/2020 | 488.65p | 530.41p | 451.10p | 464.74p | 3589132 |
27/03/2020 | 548.93p | 552.76p | 491.17p | 500.77p | 3476509 |
26/03/2020 | 545.22p | 569.30p | 523.00p | 549.26p | 3261464 |
25/03/2020 | 513.57p | 585.69p | 491.68p | 547.92p | 7809476 |
24/03/2020 | 456.32p | 490.50p | 442.34p | 488.31p | 4712590 |
23/03/2020 | 492.52p | 493.53p | 438.47p | 438.97p | 6675842 |
20/03/2020 | 444.87p | 540.84p | 442.85p | 505.15p | 10189733 |
19/03/2020 | 418.01p | 444.36p | 345.18p | 427.02p | 8112104 |
18/03/2020 | 493.02p | 504.98p | 416.58p | 416.58p | 9177919 |
17/03/2020 | 549.94p | 553.50p | 456.32p | 501.61p | 6613848 |
16/03/2020 | 572.50p | 586.81p | 442.87p | 534.45p | 9375853 |
13/03/2020 | 697.61p | 726.07p | 638.17p | 662.42p | 5541680 |
*Close Price adjusted for both dividends and splits