Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2021 | 464.30p | 473.10p | 461.60p | 468.10p | 2436172 |
09/02/2021 | 456.70p | 461.60p | 450.80p | 460.40p | 1881750 |
08/02/2021 | 461.30p | 464.10p | 451.30p | 459.30p | 2504821 |
05/02/2021 | 443.90p | 461.60p | 442.40p | 458.90p | 4745576 |
04/02/2021 | 440.10p | 445.60p | 434.97p | 442.70p | 2372127 |
03/02/2021 | 447.60p | 448.12p | 439.50p | 441.10p | 2090646 |
02/02/2021 | 441.70p | 447.10p | 435.10p | 441.00p | 2076737 |
01/02/2021 | 449.30p | 454.30p | 438.90p | 440.00p | 2434883 |
29/01/2021 | 459.30p | 462.30p | 446.40p | 448.70p | 4007566 |
28/01/2021 | 458.70p | 468.00p | 443.40p | 464.40p | 5198981 |
27/01/2021 | 441.20p | 472.10p | 438.00p | 464.00p | 5823343 |
26/01/2021 | 429.20p | 441.80p | 424.42p | 441.20p | 2226869 |
25/01/2021 | 442.80p | 444.40p | 426.00p | 429.80p | 2030102 |
22/01/2021 | 440.40p | 440.90p | 432.60p | 440.00p | 3618889 |
21/01/2021 | 450.70p | 453.60p | 433.90p | 436.60p | 2516942 |
20/01/2021 | 449.30p | 453.00p | 441.90p | 448.10p | 2368420 |
19/01/2021 | 455.90p | 460.00p | 445.20p | 448.00p | 2367034 |
18/01/2021 | 448.60p | 462.30p | 448.00p | 454.10p | 1244830 |
15/01/2021 | 452.10p | 457.00p | 445.50p | 449.80p | 2256956 |
14/01/2021 | 445.10p | 461.20p | 445.10p | 455.10p | 2673189 |
13/01/2021 | 451.20p | 456.30p | 450.26p | 453.00p | 2708933 |
12/01/2021 | 452.90p | 460.70p | 450.20p | 452.50p | 1974361 |
11/01/2021 | 465.00p | 466.50p | 450.10p | 452.00p | 2743194 |
08/01/2021 | 468.30p | 474.00p | 462.30p | 465.10p | 1936597 |
07/01/2021 | 484.70p | 484.80p | 465.40p | 466.90p | 2973800 |
06/01/2021 | 472.20p | 493.70p | 467.40p | 488.80p | 3397286 |
05/01/2021 | 461.70p | 477.80p | 459.10p | 468.70p | 3211780 |
04/01/2021 | 497.40p | 500.00p | 471.60p | 475.80p | 3048023 |
31/12/2020 | 493.50p | 494.70p | 483.00p | 489.00p | 1047961 |
30/12/2020 | 509.60p | 512.40p | 501.00p | 501.20p | 1391519 |
29/12/2020 | 513.00p | 524.20p | 503.60p | 508.20p | 2393422 |
28/12/2020 | 502.80p | 506.00p | 495.00p | 504.00p | 626326 |
24/12/2020 | 502.80p | 506.00p | 495.00p | 504.00p | 626326 |
23/12/2020 | 490.00p | 501.80p | 479.90p | 497.70p | 2174189 |
22/12/2020 | 475.80p | 485.80p | 471.20p | 483.60p | 2270062 |
21/12/2020 | 465.90p | 476.80p | 439.90p | 475.00p | 3713894 |
18/12/2020 | 493.20p | 499.60p | 477.60p | 478.50p | 5006801 |
17/12/2020 | 501.60p | 508.20p | 495.70p | 500.60p | 1439233 |
16/12/2020 | 498.10p | 505.40p | 495.50p | 496.60p | 2323603 |
15/12/2020 | 482.60p | 495.70p | 477.20p | 495.00p | 2279755 |
14/12/2020 | 480.00p | 498.70p | 477.50p | 482.20p | 2458902 |
11/12/2020 | 496.60p | 498.90p | 472.60p | 475.60p | 3722883 |
10/12/2020 | 505.00p | 507.80p | 492.40p | 492.50p | 2542622 |
09/12/2020 | 492.60p | 506.40p | 491.30p | 504.00p | 2780525 |
08/12/2020 | 493.20p | 496.90p | 488.40p | 494.10p | 2261444 |
07/12/2020 | 502.60p | 508.60p | 489.00p | 496.60p | 3376811 |
04/12/2020 | 495.30p | 516.20p | 491.00p | 510.00p | 4405496 |
03/12/2020 | 486.40p | 496.00p | 483.00p | 496.00p | 2612195 |
02/12/2020 | 480.00p | 490.40p | 478.60p | 490.40p | 2446804 |
01/12/2020 | 471.30p | 490.00p | 469.40p | 486.50p | 3017599 |
30/11/2020 | 467.30p | 477.50p | 462.90p | 471.70p | 5631286 |
27/11/2020 | 475.20p | 479.10p | 462.50p | 470.10p | 4051259 |
26/11/2020 | 484.80p | 484.80p | 472.60p | 476.20p | 2358525 |
25/11/2020 | 489.90p | 489.90p | 470.40p | 485.80p | 2507738 |
24/11/2020 | 473.70p | 489.30p | 470.07p | 489.30p | 3092201 |
23/11/2020 | 479.90p | 484.80p | 471.61p | 474.20p | 2102654 |
20/11/2020 | 473.30p | 477.80p | 468.50p | 474.60p | 2824626 |
19/11/2020 | 495.00p | 498.30p | 472.80p | 480.10p | 2711766 |
18/11/2020 | 506.40p | 506.40p | 487.00p | 498.60p | 4067884 |
17/11/2020 | 503.60p | 512.60p | 487.20p | 511.00p | 4133676 |
16/11/2020 | 475.00p | 510.00p | 470.10p | 504.40p | 4405568 |
13/11/2020 | 457.20p | 477.70p | 457.20p | 474.60p | 2866712 |
12/11/2020 | 459.90p | 473.70p | 456.50p | 463.30p | 3536891 |
10/11/2020 | 454.00p | 490.40p | 452.80p | 464.90p | 11012595 |
09/11/2020 | 375.70p | 476.50p | 375.70p | 454.00p | 11034614 |
06/11/2020 | 383.90p | 390.31p | 371.70p | 372.40p | 3443014 |
05/11/2020 | 375.20p | 387.40p | 372.90p | 386.00p | 2466033 |
04/11/2020 | 364.30p | 376.30p | 362.20p | 374.60p | 1981748 |
03/11/2020 | 354.90p | 372.10p | 353.29p | 370.80p | 2838281 |
02/11/2020 | 347.80p | 351.67p | 342.36p | 351.20p | 2469155 |
30/10/2020 | 342.10p | 349.60p | 339.00p | 348.60p | 2497613 |
29/10/2020 | 349.60p | 355.20p | 342.00p | 346.80p | 2878631 |
28/10/2020 | 356.90p | 357.20p | 336.30p | 349.80p | 3945083 |
27/10/2020 | 377.90p | 381.40p | 360.90p | 365.00p | 2901101 |
26/10/2020 | 374.80p | 390.80p | 374.70p | 377.00p | 3165634 |
23/10/2020 | 366.10p | 382.00p | 366.10p | 380.20p | 4200644 |
22/10/2020 | 367.20p | 369.80p | 354.70p | 365.80p | 2680946 |
21/10/2020 | 374.00p | 376.60p | 360.40p | 368.20p | 2416043 |
20/10/2020 | 363.20p | 375.10p | 356.00p | 370.90p | 2887064 |
19/10/2020 | 358.90p | 367.80p | 358.90p | 364.50p | 2446743 |
16/10/2020 | 363.80p | 369.60p | 354.90p | 357.00p | 2569791 |
15/10/2020 | 361.00p | 362.90p | 349.70p | 362.50p | 2220953 |
14/10/2020 | 356.90p | 362.60p | 346.78p | 361.00p | 2527805 |
13/10/2020 | 371.10p | 375.50p | 354.40p | 355.60p | 2747848 |
12/10/2020 | 378.30p | 381.60p | 372.90p | 372.90p | 2669575 |
09/10/2020 | 376.70p | 390.92p | 376.60p | 378.60p | 3817541 |
08/10/2020 | 361.40p | 375.44p | 360.20p | 367.30p | 2018636 |
07/10/2020 | 366.10p | 371.60p | 360.10p | 360.10p | 2435852 |
06/10/2020 | 352.00p | 369.20p | 351.80p | 369.00p | 3569175 |
05/10/2020 | 347.90p | 356.80p | 347.80p | 352.50p | 2527541 |
02/10/2020 | 337.70p | 349.20p | 334.90p | 349.20p | 2638140 |
01/10/2020 | 341.10p | 342.30p | 332.90p | 340.40p | 2667579 |
30/09/2020 | 330.60p | 339.90p | 325.90p | 337.40p | 2936243 |
29/09/2020 | 344.30p | 346.90p | 330.30p | 331.10p | 2820985 |
28/09/2020 | 328.00p | 347.00p | 325.80p | 345.70p | 3542603 |
25/09/2020 | 326.10p | 326.50p | 316.10p | 322.00p | 3938534 |
24/09/2020 | 328.10p | 334.50p | 322.60p | 324.50p | 3848071 |
23/09/2020 | 333.40p | 340.00p | 3.30p | 330.20p | 4067900 |
22/09/2020 | 332.60p | 337.00p | 324.60p | 330.70p | 3433142 |
21/09/2020 | 347.00p | 347.00p | 328.09p | 332.70p | 4439395 |
18/09/2020 | 366.10p | 367.80p | 346.50p | 350.00p | 6898789 |
17/09/2020 | 355.60p | 369.60p | 350.70p | 365.80p | 4499207 |
16/09/2020 | 348.70p | 361.10p | 347.90p | 358.50p | 4149697 |
15/09/2020 | 348.00p | 351.50p | 345.60p | 351.50p | 3209035 |
14/09/2020 | 340.60p | 347.60p | 338.80p | 347.30p | 3644064 |
11/09/2020 | 343.80p | 346.90p | 337.40p | 338.70p | 3155104 |
10/09/2020 | 351.40p | 358.32p | 341.30p | 342.40p | 4170478 |
09/09/2020 | 353.90p | 359.30p | 348.30p | 353.90p | 2611101 |
08/09/2020 | 354.80p | 357.70p | 348.51p | 354.30p | 2440471 |
07/09/2020 | 353.00p | 360.10p | 351.00p | 351.80p | 998501 |
04/09/2020 | 358.20p | 366.70p | 349.80p | 352.80p | 3005795 |
03/09/2020 | 353.00p | 370.70p | 349.10p | 358.80p | 4013531 |
02/09/2020 | 351.40p | 357.40p | 349.70p | 350.60p | 2926709 |
01/09/2020 | 367.40p | 367.40p | 348.30p | 350.60p | 3511272 |
31/08/2020 | 366.60p | 368.00p | 362.84p | 365.70p | 2080395 |
28/08/2020 | 366.60p | 368.00p | 362.84p | 365.70p | 2080395 |
27/08/2020 | 362.50p | 365.10p | 358.90p | 363.50p | 2078442 |
26/08/2020 | 360.20p | 366.10p | 357.43p | 363.10p | 1671830 |
25/08/2020 | 365.50p | 368.90p | 357.70p | 358.50p | 1844282 |
24/08/2020 | 362.60p | 364.50p | 357.10p | 362.40p | 1597909 |
21/08/2020 | 355.00p | 365.20p | 352.90p | 360.60p | 2002925 |
20/08/2020 | 349.00p | 356.00p | 346.60p | 356.00p | 2123480 |
19/08/2020 | 354.00p | 356.50p | 345.50p | 350.00p | 2735702 |
18/08/2020 | 357.00p | 364.00p | 351.60p | 351.90p | 1684137 |
17/08/2020 | 364.10p | 366.50p | 356.30p | 359.20p | 2137423 |
14/08/2020 | 372.00p | 372.00p | 358.10p | 366.30p | 1983496 |
13/08/2020 | 372.70p | 380.90p | 369.70p | 371.00p | 1917249 |
12/08/2020 | 378.80p | 381.70p | 373.40p | 373.70p | 2355335 |
11/08/2020 | 372.70p | 383.30p | 372.10p | 379.30p | 2505470 |
10/08/2020 | 367.80p | 376.50p | 364.10p | 370.60p | 1708378 |
07/08/2020 | 368.60p | 372.10p | 360.40p | 369.20p | 2286253 |
06/08/2020 | 379.00p | 384.40p | 363.30p | 370.00p | 2494939 |
05/08/2020 | 377.80p | 383.50p | 375.60p | 380.20p | 2964138 |
04/08/2020 | 366.10p | 375.00p | 366.00p | 375.00p | 2488923 |
03/08/2020 | 366.50p | 366.50p | 350.80p | 365.50p | 2588283 |
31/07/2020 | 358.90p | 375.00p | 356.40p | 366.10p | 4025190 |
30/07/2020 | 363.40p | 364.10p | 350.50p | 357.50p | 2748342 |
29/07/2020 | 353.70p | 366.10p | 353.70p | 362.40p | 2071322 |
28/07/2020 | 351.30p | 356.60p | 350.00p | 355.30p | 2635664 |
27/07/2020 | 361.80p | 362.80p | 346.10p | 350.00p | 2189731 |
24/07/2020 | 365.00p | 366.30p | 356.10p | 358.50p | 1910950 |
23/07/2020 | 377.20p | 378.80p | 365.30p | 366.40p | 1876193 |
22/07/2020 | 371.40p | 384.20p | 371.40p | 375.50p | 3945571 |
21/07/2020 | 373.90p | 379.60p | 368.40p | 370.90p | 1620817 |
20/07/2020 | 372.20p | 375.20p | 366.50p | 369.60p | 1502375 |
17/07/2020 | 365.90p | 373.30p | 361.30p | 372.70p | 2186484 |
16/07/2020 | 378.90p | 381.40p | 367.60p | 368.90p | 2813915 |
15/07/2020 | 377.10p | 380.40p | 369.37p | 373.70p | 2348565 |
14/07/2020 | 381.60p | 382.90p | 372.97p | 377.50p | 1735039 |
13/07/2020 | 383.70p | 386.90p | 377.60p | 381.60p | 1674247 |
10/07/2020 | 373.80p | 379.60p | 372.18p | 378.30p | 2394534 |
09/07/2020 | 389.40p | 391.90p | 375.00p | 375.30p | 1823385 |
08/07/2020 | 383.00p | 387.20p | 376.45p | 386.20p | 1974152 |
07/07/2020 | 403.00p | 404.90p | 386.90p | 388.00p | 2463382 |
06/07/2020 | 397.50p | 407.50p | 397.50p | 402.50p | 3052871 |
03/07/2020 | 393.10p | 395.70p | 382.60p | 389.00p | 2248394 |
02/07/2020 | 389.50p | 396.30p | 385.16p | 393.10p | 2855140 |
01/07/2020 | 385.20p | 391.00p | 376.40p | 385.40p | 2675234 |
30/06/2020 | 385.40p | 389.90p | 380.20p | 386.40p | 3930661 |
29/06/2020 | 381.50p | 391.30p | 379.00p | 387.30p | 3353165 |
26/06/2020 | 393.10p | 394.80p | 381.40p | 383.50p | 3061985 |
25/06/2020 | 383.30p | 393.20p | 375.70p | 389.10p | 2822566 |
24/06/2020 | 399.90p | 405.60p | 384.10p | 384.30p | 2800851 |
23/06/2020 | 412.60p | 417.60p | 398.60p | 402.20p | 3233819 |
22/06/2020 | 402.10p | 413.40p | 399.30p | 408.80p | 2652060 |
19/06/2020 | 414.50p | 416.50p | 402.20p | 405.20p | 6739769 |
18/06/2020 | 417.40p | 420.00p | 408.40p | 412.70p | 2469077 |
17/06/2020 | 422.90p | 433.20p | 416.70p | 419.30p | 3111226 |
16/06/2020 | 424.00p | 431.40p | 415.60p | 421.50p | 3764817 |
15/06/2020 | 403.60p | 418.50p | 397.70p | 413.30p | 3570476 |
12/06/2020 | 396.70p | 421.90p | 392.10p | 412.90p | 4642147 |
11/06/2020 | 408.00p | 410.30p | 399.30p | 401.70p | 4036848 |
10/06/2020 | 439.20p | 450.00p | 416.40p | 418.00p | 5135197 |
09/06/2020 | 465.00p | 467.40p | 432.60p | 437.90p | 5273573 |
08/06/2020 | 458.90p | 476.70p | 456.80p | 463.50p | 4956192 |
05/06/2020 | 456.60p | 465.40p | 451.00p | 461.40p | 4130446 |
04/06/2020 | 443.50p | 455.00p | 433.70p | 451.70p | 6734615 |
03/06/2020 | 444.30p | 457.10p | 435.90p | 450.90p | 5972482 |
02/06/2020 | 410.00p | 447.00p | 406.10p | 441.00p | 6837900 |
01/06/2020 | 402.30p | 407.60p | 394.30p | 407.00p | 5492213 |
29/05/2020 | 394.90p | 412.80p | 386.20p | 407.30p | 10284064 |
28/05/2020 | 410.70p | 413.57p | 385.90p | 397.20p | 21901264 |
27/05/2020 | 384.00p | 418.80p | 378.90p | 408.00p | 7518887 |
26/05/2020 | 360.30p | 381.30p | 360.19p | 380.00p | 4744744 |
25/05/2020 | 349.40p | 356.40p | 344.27p | 348.00p | 4172901 |
22/05/2020 | 349.40p | 356.40p | 344.27p | 348.00p | 4203808 |
21/05/2020 | 345.60p | 355.80p | 341.70p | 351.40p | 3537019 |
20/05/2020 | 354.00p | 355.80p | 338.80p | 346.90p | 3056586 |
19/05/2020 | 350.80p | 360.00p | 348.60p | 355.30p | 4369726 |
18/05/2020 | 343.10p | 349.90p | 333.30p | 347.60p | 5509922 |
15/05/2020 | 332.50p | 341.80p | 330.50p | 334.20p | 4523260 |
14/05/2020 | 329.40p | 333.60p | 310.70p | 330.30p | 7542694 |
13/05/2020 | 346.70p | 349.50p | 329.60p | 335.20p | 8351178 |
12/05/2020 | 379.00p | 379.00p | 340.10p | 343.90p | 13751186 |
11/05/2020 | 394.30p | 398.40p | 376.90p | 383.50p | 5563585 |
08/05/2020 | 376.20p | 389.10p | 371.50p | 389.00p | 5071717 |
07/05/2020 | 376.20p | 389.10p | 371.50p | 389.00p | 5071717 |
06/05/2020 | 385.00p | 390.20p | 373.60p | 376.00p | 4226348 |
05/05/2020 | 390.00p | 392.30p | 377.83p | 382.80p | 3461508 |
04/05/2020 | 394.20p | 398.40p | 378.40p | 383.90p | 4395651 |
*Close Price adjusted for both dividends and splits