Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 278.00p | 278.00p | 270.00p | 273.40p | 1634830 |
26/01/2021 | 275.00p | 277.40p | 271.80p | 274.00p | 722453 |
25/01/2021 | 286.80p | 286.80p | 272.80p | 272.80p | 1052360 |
22/01/2021 | 274.40p | 282.60p | 274.20p | 280.20p | 1148624 |
21/01/2021 | 281.40p | 284.20p | 279.60p | 279.60p | 750811 |
20/01/2021 | 275.60p | 284.80p | 275.60p | 280.00p | 1019284 |
19/01/2021 | 291.00p | 291.00p | 279.10p | 281.80p | 820005 |
18/01/2021 | 281.20p | 287.40p | 281.20p | 284.20p | 585844 |
15/01/2021 | 280.00p | 286.20p | 279.80p | 284.80p | 1329787 |
14/01/2021 | 288.00p | 288.00p | 279.76p | 285.60p | 1261948 |
13/01/2021 | 286.00p | 286.00p | 280.60p | 281.00p | 692064 |
12/01/2021 | 284.20p | 284.20p | 277.80p | 281.20p | 1144591 |
11/01/2021 | 277.40p | 284.20p | 277.40p | 277.80p | 945455 |
08/01/2021 | 283.60p | 290.20p | 276.60p | 281.00p | 905322 |
07/01/2021 | 279.80p | 286.40p | 276.90p | 284.60p | 816338 |
06/01/2021 | 275.00p | 279.80p | 271.00p | 278.20p | 946787 |
05/01/2021 | 275.00p | 276.40p | 268.80p | 272.20p | 857728 |
04/01/2021 | 272.80p | 275.60p | 268.40p | 271.20p | 790873 |
31/12/2020 | 267.20p | 273.40p | 266.40p | 270.20p | 363626 |
30/12/2020 | 283.40p | 283.40p | 273.00p | 273.00p | 551175 |
29/12/2020 | 276.80p | 283.16p | 275.60p | 278.00p | 1157515 |
28/12/2020 | 272.80p | 277.20p | 270.60p | 275.00p | 415616 |
24/12/2020 | 272.80p | 277.20p | 270.60p | 275.00p | 415616 |
23/12/2020 | 270.60p | 273.91p | 266.60p | 271.40p | 563396 |
22/12/2020 | 265.40p | 269.00p | 263.36p | 267.60p | 436788 |
21/12/2020 | 269.20p | 270.40p | 253.80p | 263.40p | 1326057 |
18/12/2020 | 267.60p | 277.20p | 267.60p | 275.60p | 1178030 |
17/12/2020 | 268.40p | 277.20p | 268.40p | 272.60p | 1087466 |
16/12/2020 | 274.00p | 277.07p | 270.66p | 275.00p | 1452423 |
15/12/2020 | 266.20p | 271.60p | 264.48p | 270.20p | 906786 |
14/12/2020 | 269.80p | 276.40p | 268.60p | 269.40p | 755712 |
11/12/2020 | 257.60p | 268.20p | 256.20p | 267.20p | 1467424 |
10/12/2020 | 272.80p | 272.80p | 260.60p | 261.00p | 1321493 |
09/12/2020 | 269.60p | 276.00p | 265.40p | 266.60p | 1534101 |
08/12/2020 | 265.00p | 271.40p | 263.86p | 268.40p | 2936270 |
07/12/2020 | 274.40p | 276.00p | 264.00p | 265.00p | 1738611 |
04/12/2020 | 266.40p | 280.60p | 266.40p | 278.60p | 1611335 |
03/12/2020 | 257.60p | 270.20p | 257.60p | 269.80p | 933994 |
02/12/2020 | 262.00p | 263.40p | 259.00p | 260.20p | 907607 |
01/12/2020 | 253.20p | 264.00p | 253.20p | 262.80p | 1459199 |
30/11/2020 | 258.20p | 266.00p | 255.20p | 255.40p | 1867349 |
27/11/2020 | 261.40p | 261.40p | 250.00p | 258.60p | 1914912 |
26/11/2020 | 263.20p | 268.60p | 258.20p | 259.00p | 1439825 |
25/11/2020 | 271.00p | 272.00p | 260.16p | 264.80p | 2385251 |
24/11/2020 | 273.00p | 273.00p | 265.40p | 270.60p | 2556812 |
23/11/2020 | 262.40p | 270.40p | 260.97p | 267.40p | 2287154 |
20/11/2020 | 255.80p | 265.60p | 255.80p | 260.60p | 2707048 |
19/11/2020 | 258.40p | 264.00p | 254.60p | 261.60p | 808399 |
18/11/2020 | 252.80p | 262.20p | 252.80p | 260.60p | 668387 |
17/11/2020 | 261.40p | 262.40p | 256.00p | 259.00p | 1140760 |
16/11/2020 | 260.00p | 263.30p | 257.15p | 260.40p | 1076583 |
13/11/2020 | 244.20p | 259.60p | 244.20p | 258.80p | 1832011 |
12/11/2020 | 250.00p | 251.80p | 242.00p | 249.80p | 2253639 |
10/11/2020 | 222.60p | 230.20p | 222.60p | 228.60p | 2624022 |
09/11/2020 | 219.40p | 230.60p | 217.20p | 227.60p | 1118290 |
06/11/2020 | 223.00p | 223.05p | 215.20p | 216.20p | 687886 |
05/11/2020 | 210.20p | 222.00p | 210.20p | 217.80p | 2203148 |
04/11/2020 | 208.60p | 215.60p | 208.60p | 215.00p | 1632843 |
03/11/2020 | 210.80p | 215.80p | 208.60p | 212.40p | 2819415 |
02/11/2020 | 218.00p | 218.00p | 208.80p | 208.80p | 1312153 |
30/10/2020 | 212.00p | 215.00p | 209.75p | 213.60p | 1143218 |
29/10/2020 | 225.00p | 225.00p | 213.40p | 213.80p | 1363803 |
28/10/2020 | 226.80p | 228.20p | 218.80p | 220.00p | 1870481 |
27/10/2020 | 227.20p | 232.80p | 227.00p | 227.20p | 910118 |
26/10/2020 | 228.80p | 236.60p | 227.40p | 232.40p | 654512 |
23/10/2020 | 225.00p | 232.60p | 225.00p | 232.00p | 587145 |
22/10/2020 | 224.60p | 230.00p | 224.60p | 226.40p | 895051 |
21/10/2020 | 225.00p | 229.20p | 225.00p | 227.40p | 1037605 |
20/10/2020 | 225.00p | 229.42p | 223.60p | 226.20p | 1718267 |
19/10/2020 | 225.00p | 227.40p | 223.80p | 223.80p | 788230 |
16/10/2020 | 229.00p | 230.00p | 225.80p | 226.00p | 2186197 |
15/10/2020 | 225.00p | 228.20p | 222.60p | 225.60p | 932671 |
14/10/2020 | 228.00p | 230.00p | 226.20p | 227.20p | 426686 |
13/10/2020 | 224.20p | 228.40p | 224.00p | 226.20p | 822336 |
12/10/2020 | 228.40p | 231.80p | 225.60p | 228.20p | 702817 |
09/10/2020 | 231.00p | 233.40p | 228.00p | 229.00p | 2152723 |
08/10/2020 | 232.20p | 236.00p | 225.20p | 232.00p | 1316386 |
07/10/2020 | 234.80p | 234.80p | 226.00p | 226.80p | 1437482 |
06/10/2020 | 235.00p | 235.00p | 229.40p | 230.60p | 1042464 |
05/10/2020 | 227.80p | 233.40p | 226.98p | 230.20p | 970002 |
02/10/2020 | 222.80p | 226.80p | 221.80p | 225.80p | 1988554 |
01/10/2020 | 226.00p | 227.00p | 222.40p | 225.00p | 1700739 |
30/09/2020 | 224.40p | 227.40p | 223.60p | 223.60p | 1465829 |
29/09/2020 | 224.00p | 227.00p | 224.00p | 226.40p | 1431759 |
28/09/2020 | 220.80p | 227.60p | 220.80p | 226.60p | 929797 |
25/09/2020 | 220.00p | 224.00p | 220.00p | 222.80p | 760807 |
24/09/2020 | 225.60p | 229.80p | 221.60p | 222.20p | 1246974 |
23/09/2020 | 230.20p | 232.40p | 226.20p | 229.00p | 1687676 |
22/09/2020 | 228.20p | 228.60p | 223.20p | 228.00p | 1226829 |
21/09/2020 | 231.40p | 232.00p | 221.20p | 226.00p | 837135 |
18/09/2020 | 240.00p | 240.00p | 232.20p | 234.80p | 1179865 |
17/09/2020 | 233.40p | 238.20p | 233.40p | 234.40p | 931790 |
16/09/2020 | 231.40p | 239.40p | 231.40p | 238.00p | 632232 |
15/09/2020 | 240.60p | 240.60p | 231.50p | 236.40p | 1174068 |
14/09/2020 | 238.80p | 238.80p | 234.40p | 235.00p | 652111 |
11/09/2020 | 239.60p | 239.60p | 233.80p | 235.20p | 467062 |
10/09/2020 | 233.00p | 239.00p | 233.00p | 234.80p | 1002217 |
09/09/2020 | 228.40p | 237.80p | 228.40p | 234.20p | 833069 |
08/09/2020 | 231.00p | 234.00p | 228.70p | 233.40p | 1482991 |
07/09/2020 | 232.40p | 233.80p | 228.20p | 233.20p | 884541 |
04/09/2020 | 232.00p | 234.80p | 225.60p | 228.00p | 1371502 |
03/09/2020 | 218.00p | 230.80p | 218.00p | 228.60p | 1467018 |
02/09/2020 | 218.80p | 223.00p | 218.40p | 220.60p | 699461 |
01/09/2020 | 221.40p | 225.20p | 218.20p | 220.40p | 698391 |
31/08/2020 | 220.60p | 227.19p | 220.60p | 223.00p | 736605 |
28/08/2020 | 220.60p | 227.19p | 220.60p | 223.00p | 736605 |
27/08/2020 | 225.00p | 230.84p | 225.00p | 226.00p | 982117 |
26/08/2020 | 228.00p | 232.60p | 228.00p | 229.00p | 793770 |
25/08/2020 | 243.00p | 243.00p | 230.00p | 231.00p | 2196238 |
24/08/2020 | 236.00p | 241.00p | 236.00p | 239.20p | 497948 |
21/08/2020 | 241.00p | 241.00p | 231.40p | 235.60p | 382360 |
20/08/2020 | 237.20p | 240.60p | 233.00p | 235.40p | 605214 |
19/08/2020 | 244.20p | 244.20p | 237.11p | 239.80p | 678129 |
18/08/2020 | 232.00p | 243.00p | 232.00p | 239.00p | 973187 |
17/08/2020 | 233.60p | 238.20p | 232.00p | 237.20p | 1378187 |
14/08/2020 | 249.80p | 249.80p | 230.80p | 231.20p | 1425830 |
13/08/2020 | 256.20p | 256.20p | 241.40p | 245.00p | 1174847 |
12/08/2020 | 255.40p | 260.00p | 246.80p | 257.60p | 1321902 |
11/08/2020 | 262.00p | 263.00p | 256.20p | 261.80p | 943835 |
10/08/2020 | 252.00p | 260.20p | 252.00p | 257.20p | 812697 |
07/08/2020 | 244.40p | 254.20p | 244.40p | 253.40p | 474910 |
06/08/2020 | 250.80p | 255.00p | 249.40p | 250.40p | 827597 |
05/08/2020 | 252.20p | 254.00p | 248.60p | 254.00p | 1102692 |
04/08/2020 | 236.80p | 247.20p | 236.80p | 246.60p | 592667 |
03/08/2020 | 239.00p | 244.40p | 236.60p | 244.40p | 584554 |
31/07/2020 | 241.00p | 246.80p | 240.60p | 240.60p | 693893 |
30/07/2020 | 253.80p | 253.80p | 240.80p | 243.60p | 513472 |
29/07/2020 | 242.40p | 248.80p | 242.40p | 245.80p | 536695 |
28/07/2020 | 247.20p | 250.20p | 243.00p | 248.20p | 571598 |
27/07/2020 | 250.00p | 250.00p | 240.64p | 242.40p | 652175 |
24/07/2020 | 249.60p | 254.20p | 249.60p | 249.80p | 566880 |
23/07/2020 | 245.00p | 255.60p | 244.00p | 254.00p | 1155924 |
22/07/2020 | 250.60p | 255.80p | 244.00p | 250.00p | 897953 |
21/07/2020 | 264.00p | 264.00p | 250.60p | 252.40p | 1162398 |
20/07/2020 | 256.80p | 264.61p | 256.80p | 262.00p | 321090 |
17/07/2020 | 258.20p | 265.40p | 258.20p | 262.80p | 603998 |
16/07/2020 | 264.00p | 266.00p | 260.83p | 264.00p | 640165 |
15/07/2020 | 265.00p | 266.40p | 261.20p | 262.60p | 801306 |
14/07/2020 | 257.00p | 261.60p | 254.20p | 261.60p | 562966 |
13/07/2020 | 266.80p | 266.80p | 261.60p | 262.60p | 530619 |
10/07/2020 | 257.00p | 261.00p | 256.40p | 261.00p | 832834 |
09/07/2020 | 258.80p | 270.21p | 258.20p | 259.20p | 695635 |
08/07/2020 | 267.60p | 272.60p | 263.80p | 263.80p | 517158 |
07/07/2020 | 262.20p | 271.60p | 262.20p | 270.40p | 713634 |
06/07/2020 | 272.40p | 275.40p | 266.20p | 268.60p | 1142316 |
03/07/2020 | 260.00p | 267.94p | 260.00p | 267.80p | 982711 |
02/07/2020 | 267.40p | 270.80p | 263.20p | 264.20p | 915725 |
01/07/2020 | 265.00p | 267.80p | 259.00p | 265.60p | 1706856 |
30/06/2020 | 258.80p | 264.59p | 256.20p | 260.80p | 1731914 |
29/06/2020 | 253.80p | 259.20p | 247.80p | 258.00p | 1088141 |
26/06/2020 | 259.60p | 264.80p | 258.48p | 260.00p | 1082280 |
25/06/2020 | 253.80p | 259.60p | 251.40p | 258.80p | 736535 |
24/06/2020 | 266.20p | 269.40p | 259.60p | 260.20p | 1176732 |
23/06/2020 | 272.00p | 274.75p | 266.00p | 268.20p | 829173 |
22/06/2020 | 273.20p | 275.12p | 269.00p | 272.00p | 619988 |
19/06/2020 | 268.40p | 274.50p | 266.94p | 272.40p | 2001958 |
18/06/2020 | 263.20p | 270.60p | 263.20p | 266.40p | 767353 |
17/06/2020 | 262.60p | 270.07p | 262.20p | 265.80p | 1141654 |
16/06/2020 | 265.00p | 273.80p | 262.47p | 265.40p | 1097202 |
15/06/2020 | 254.40p | 261.80p | 253.00p | 261.40p | 1371836 |
12/06/2020 | 255.20p | 263.40p | 253.90p | 260.40p | 1155744 |
11/06/2020 | 255.40p | 268.00p | 253.60p | 259.00p | 2372768 |
10/06/2020 | 255.60p | 265.40p | 255.60p | 261.60p | 1182522 |
09/06/2020 | 257.40p | 262.72p | 257.40p | 261.80p | 1470981 |
08/06/2020 | 256.60p | 267.60p | 256.60p | 263.80p | 3548245 |
05/06/2020 | 265.00p | 266.55p | 260.72p | 262.40p | 1144268 |
04/06/2020 | 261.60p | 264.40p | 256.88p | 263.00p | 1458633 |
03/06/2020 | 252.80p | 262.00p | 249.20p | 261.20p | 2064732 |
02/06/2020 | 244.20p | 254.60p | 244.20p | 247.80p | 1233312 |
01/06/2020 | 255.00p | 258.80p | 241.00p | 250.20p | 1756744 |
29/05/2020 | 255.00p | 258.40p | 250.60p | 250.60p | 1516475 |
28/05/2020 | 248.80p | 260.00p | 248.80p | 258.00p | 1347581 |
27/05/2020 | 240.00p | 255.80p | 240.00p | 255.00p | 1756047 |
26/05/2020 | 248.00p | 248.00p | 232.27p | 245.20p | 2750472 |
25/05/2020 | 249.60p | 249.60p | 233.20p | 243.40p | 1788432 |
22/05/2020 | 249.60p | 249.60p | 233.20p | 243.40p | 1788432 |
21/05/2020 | 232.60p | 247.20p | 232.60p | 242.60p | 1484753 |
20/05/2020 | 242.00p | 245.20p | 236.60p | 236.60p | 1539438 |
19/05/2020 | 247.00p | 249.20p | 242.00p | 245.80p | 963692 |
18/05/2020 | 245.00p | 249.80p | 241.00p | 245.80p | 845130 |
15/05/2020 | 240.80p | 247.00p | 239.00p | 242.40p | 918327 |
14/05/2020 | 254.60p | 254.60p | 240.40p | 242.60p | 1125044 |
13/05/2020 | 251.00p | 252.20p | 243.80p | 249.00p | 1382169 |
12/05/2020 | 258.60p | 260.20p | 252.60p | 252.60p | 1062717 |
11/05/2020 | 261.40p | 267.40p | 256.00p | 256.40p | 1261263 |
08/05/2020 | 259.00p | 262.60p | 253.00p | 259.20p | 1607407 |
07/05/2020 | 259.00p | 262.60p | 253.00p | 259.20p | 1607407 |
06/05/2020 | 247.80p | 257.60p | 247.80p | 253.60p | 1311704 |
05/05/2020 | 258.20p | 258.60p | 251.40p | 253.80p | 1197106 |
04/05/2020 | 250.80p | 253.80p | 240.84p | 253.20p | 1805990 |
01/05/2020 | 255.00p | 257.60p | 244.20p | 251.40p | 1254881 |
30/04/2020 | 264.60p | 271.00p | 249.92p | 259.60p | 2568782 |
29/04/2020 | 262.60p | 267.95p | 256.60p | 265.40p | 978203 |
28/04/2020 | 257.40p | 262.00p | 248.40p | 256.60p | 1198165 |
27/04/2020 | 250.00p | 254.56p | 247.20p | 251.40p | 952020 |
24/04/2020 | 236.20p | 248.20p | 236.20p | 246.40p | 1023092 |
23/04/2020 | 233.20p | 246.48p | 233.20p | 242.00p | 906325 |
22/04/2020 | 237.20p | 243.40p | 235.00p | 239.00p | 1316338 |
21/04/2020 | 247.00p | 247.00p | 235.00p | 240.00p | 1164563 |
20/04/2020 | 242.80p | 245.40p | 232.80p | 241.20p | 752831 |
*Close Price adjusted for both dividends and splits