Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 345.00p | 345.00p | 316.08p | 325.00p | 8965701 |
18/01/2021 | 336.20p | 349.10p | 334.72p | 338.30p | 4661491 |
15/01/2021 | 353.10p | 355.40p | 323.26p | 338.20p | 14668892 |
14/01/2021 | 370.00p | 371.50p | 336.93p | 351.20p | 18569710 |
13/01/2021 | 368.70p | 375.00p | 365.83p | 369.30p | 11803987 |
12/01/2021 | 366.40p | 367.74p | 357.78p | 362.50p | 6351855 |
11/01/2021 | 370.00p | 371.50p | 361.70p | 365.80p | 7702263 |
08/01/2021 | 361.00p | 368.90p | 358.88p | 362.30p | 5006489 |
07/01/2021 | 366.20p | 367.72p | 355.10p | 360.40p | 8435875 |
06/01/2021 | 360.00p | 370.12p | 356.40p | 367.00p | 8397474 |
05/01/2021 | 338.90p | 357.40p | 337.10p | 357.40p | 7110097 |
04/01/2021 | 347.60p | 349.16p | 337.80p | 340.00p | 6335082 |
31/12/2020 | 346.30p | 348.70p | 339.90p | 343.00p | 1496772 |
30/12/2020 | 347.20p | 352.42p | 339.08p | 344.60p | 6394246 |
29/12/2020 | 338.50p | 351.10p | 333.00p | 349.10p | 9339981 |
24/12/2020 | 326.00p | 338.16p | 326.00p | 334.70p | 4253712 |
23/12/2020 | 313.50p | 326.00p | 309.80p | 323.50p | 6938998 |
22/12/2020 | 306.00p | 317.77p | 305.00p | 312.00p | 10258611 |
21/12/2020 | 304.20p | 309.80p | 295.20p | 306.10p | 5054762 |
18/12/2020 | 314.80p | 318.00p | 305.80p | 309.50p | 6852598 |
17/12/2020 | 308.00p | 319.10p | 306.10p | 312.00p | 10587666 |
16/12/2020 | 290.10p | 304.89p | 289.30p | 301.90p | 6796065 |
15/12/2020 | 290.00p | 297.70p | 288.17p | 290.60p | 5694815 |
14/12/2020 | 289.00p | 301.19p | 288.28p | 294.00p | 6740536 |
11/12/2020 | 300.80p | 302.10p | 288.64p | 290.40p | 9463357 |
10/12/2020 | 310.90p | 310.90p | 299.00p | 302.00p | 4763524 |
09/12/2020 | 309.80p | 314.50p | 306.80p | 310.20p | 7707581 |
08/12/2020 | 310.00p | 310.90p | 302.70p | 307.30p | 4864102 |
07/12/2020 | 308.00p | 312.40p | 299.20p | 308.50p | 7262471 |
04/12/2020 | 316.00p | 318.40p | 304.50p | 307.70p | 8407006 |
03/12/2020 | 318.90p | 321.80p | 313.50p | 315.80p | 7459204 |
02/12/2020 | 320.00p | 327.80p | 313.80p | 314.60p | 7835479 |
01/12/2020 | 316.70p | 327.00p | 316.60p | 319.00p | 7926578 |
30/11/2020 | 303.80p | 322.33p | 302.60p | 313.00p | 12683201 |
27/11/2020 | 300.50p | 304.41p | 296.20p | 301.90p | 7635418 |
26/11/2020 | 297.00p | 302.50p | 290.00p | 300.30p | 8120224 |
25/11/2020 | 290.00p | 295.00p | 284.16p | 290.30p | 6480696 |
24/11/2020 | 296.90p | 299.90p | 280.50p | 288.90p | 10662079 |
23/11/2020 | 301.00p | 305.60p | 292.30p | 295.20p | 7411154 |
20/11/2020 | 295.10p | 305.42p | 295.10p | 304.70p | 6297226 |
19/11/2020 | 302.30p | 305.68p | 291.40p | 299.00p | 9196334 |
18/11/2020 | 292.10p | 308.86p | 290.70p | 300.50p | 13145821 |
17/11/2020 | 284.20p | 292.30p | 284.20p | 291.00p | 6932471 |
16/11/2020 | 286.00p | 289.10p | 276.17p | 284.20p | 9239793 |
13/11/2020 | 277.50p | 288.00p | 274.00p | 282.00p | 7580527 |
12/11/2020 | 274.20p | 279.50p | 268.58p | 277.10p | 6800486 |
11/11/2020 | 268.60p | 274.90p | 263.30p | 273.70p | 9134135 |
10/11/2020 | 269.70p | 275.88p | 264.48p | 266.00p | 10759022 |
09/11/2020 | 290.00p | 296.00p | 261.80p | 268.50p | 17067484 |
06/11/2020 | 286.00p | 286.80p | 278.10p | 285.00p | 4125976 |
05/11/2020 | 284.40p | 288.00p | 279.20p | 285.00p | 8051043 |
04/11/2020 | 267.40p | 281.30p | 267.40p | 280.90p | 6372591 |
03/11/2020 | 275.30p | 278.30p | 268.60p | 271.50p | 5946503 |
02/11/2020 | 267.90p | 277.40p | 261.90p | 272.90p | 5948058 |
30/10/2020 | 273.20p | 273.40p | 263.73p | 271.60p | 5651100 |
29/10/2020 | 266.20p | 269.00p | 260.90p | 267.30p | 4845471 |
28/10/2020 | 270.00p | 275.50p | 261.00p | 265.70p | 7483204 |
27/10/2020 | 277.00p | 283.29p | 271.71p | 273.60p | 5968345 |
26/10/2020 | 278.30p | 288.50p | 269.82p | 275.00p | 13353203 |
23/10/2020 | 264.10p | 281.90p | 264.10p | 279.00p | 14093230 |
22/10/2020 | 260.00p | 267.70p | 254.80p | 264.50p | 9637931 |
21/10/2020 | 255.00p | 270.61p | 250.40p | 261.80p | 22885596 |
20/10/2020 | 226.00p | 267.24p | 215.00p | 250.10p | 37174352 |
19/10/2020 | 280.00p | 287.20p | 252.10p | 254.00p | 39415616 |
16/10/2020 | 315.40p | 322.50p | 313.30p | 315.60p | 5464582 |
15/10/2020 | 316.00p | 323.07p | 307.40p | 313.40p | 7094772 |
14/10/2020 | 327.30p | 338.90p | 314.99p | 318.00p | 9744542 |
13/10/2020 | 342.00p | 342.00p | 325.00p | 332.00p | 7229019 |
12/10/2020 | 352.30p | 355.18p | 341.40p | 347.00p | 6949779 |
09/10/2020 | 344.00p | 354.30p | 336.73p | 350.20p | 7197200 |
08/10/2020 | 341.40p | 348.92p | 336.40p | 336.70p | 6908679 |
07/10/2020 | 335.50p | 341.08p | 318.00p | 339.00p | 11921033 |
06/10/2020 | 354.70p | 355.27p | 335.30p | 335.50p | 12623721 |
05/10/2020 | 359.20p | 363.80p | 345.50p | 355.30p | 6050859 |
02/10/2020 | 355.80p | 359.40p | 347.66p | 355.80p | 10084602 |
01/10/2020 | 365.00p | 379.60p | 340.46p | 358.70p | 17865724 |
30/09/2020 | 380.00p | 402.30p | 362.00p | 375.50p | 23194226 |
29/09/2020 | 379.60p | 391.50p | 377.22p | 390.00p | 13139267 |
28/09/2020 | 375.90p | 389.00p | 372.80p | 378.00p | 11170131 |
25/09/2020 | 392.50p | 395.30p | 352.00p | 374.50p | 31626036 |
24/09/2020 | 320.00p | 329.00p | 317.40p | 324.40p | 5794376 |
23/09/2020 | 325.00p | 335.90p | 317.20p | 323.60p | 11632048 |
22/09/2020 | 312.10p | 319.30p | 308.10p | 312.70p | 4539147 |
21/09/2020 | 315.40p | 321.60p | 302.78p | 310.00p | 7462620 |
18/09/2020 | 314.00p | 321.85p | 312.50p | 319.10p | 4317557 |
17/09/2020 | 310.00p | 318.10p | 306.50p | 316.50p | 3878528 |
16/09/2020 | 314.10p | 325.00p | 310.75p | 315.00p | 6632550 |
15/09/2020 | 301.40p | 316.89p | 301.40p | 313.00p | 6557252 |
14/09/2020 | 301.00p | 308.50p | 296.20p | 307.50p | 5829429 |
11/09/2020 | 298.90p | 301.50p | 295.08p | 298.50p | 3241282 |
10/09/2020 | 299.00p | 303.56p | 295.10p | 297.80p | 5522397 |
09/09/2020 | 304.40p | 304.61p | 297.40p | 301.00p | 5605404 |
08/09/2020 | 306.40p | 309.93p | 290.00p | 304.60p | 10958708 |
07/09/2020 | 308.60p | 311.70p | 302.40p | 309.50p | 4712452 |
04/09/2020 | 297.10p | 310.70p | 292.40p | 301.30p | 10998165 |
03/09/2020 | 306.20p | 311.40p | 295.00p | 295.00p | 8916069 |
02/09/2020 | 308.50p | 317.00p | 303.10p | 305.80p | 5635157 |
01/09/2020 | 283.10p | 311.24p | 283.00p | 303.80p | 11510936 |
28/08/2020 | 320.00p | 322.31p | 265.00p | 289.50p | 20839852 |
27/08/2020 | 313.90p | 323.91p | 311.15p | 319.30p | 5334545 |
26/08/2020 | 303.70p | 315.70p | 303.50p | 315.70p | 4081629 |
25/08/2020 | 302.10p | 308.20p | 298.77p | 308.20p | 9613403 |
24/08/2020 | 302.10p | 309.40p | 301.70p | 304.90p | 5080653 |
21/08/2020 | 307.50p | 313.81p | 294.80p | 305.20p | 9290707 |
20/08/2020 | 309.40p | 315.32p | 301.50p | 307.00p | 4360635 |
19/08/2020 | 316.30p | 317.50p | 302.40p | 311.70p | 8669592 |
18/08/2020 | 325.00p | 328.80p | 314.60p | 316.30p | 7996524 |
17/08/2020 | 315.40p | 324.80p | 313.10p | 324.80p | 7303865 |
14/08/2020 | 320.00p | 320.26p | 311.10p | 315.50p | 5488052 |
13/08/2020 | 319.30p | 323.39p | 314.76p | 320.00p | 7760911 |
12/08/2020 | 303.00p | 318.89p | 300.00p | 317.90p | 14230889 |
11/08/2020 | 296.70p | 297.90p | 291.01p | 297.90p | 9206787 |
10/08/2020 | 287.10p | 297.70p | 285.70p | 292.40p | 11732300 |
07/08/2020 | 279.50p | 293.90p | 277.80p | 286.60p | 12668765 |
06/08/2020 | 275.60p | 289.40p | 272.10p | 278.10p | 11861643 |
05/08/2020 | 265.60p | 276.90p | 261.50p | 275.00p | 10102662 |
04/08/2020 | 269.80p | 271.70p | 260.80p | 265.00p | 8841456 |
03/08/2020 | 263.00p | 270.30p | 257.02p | 270.30p | 6885085 |
31/07/2020 | 266.30p | 267.50p | 258.96p | 261.00p | 7538220 |
30/07/2020 | 270.00p | 271.45p | 254.60p | 263.20p | 9793290 |
29/07/2020 | 264.00p | 272.30p | 262.07p | 270.00p | 8988513 |
28/07/2020 | 261.30p | 267.80p | 250.67p | 266.40p | 12196297 |
27/07/2020 | 256.60p | 258.00p | 245.00p | 253.70p | 7500314 |
24/07/2020 | 262.00p | 262.00p | 252.10p | 255.00p | 7076623 |
23/07/2020 | 261.90p | 263.70p | 251.40p | 258.00p | 7322349 |
22/07/2020 | 266.20p | 273.70p | 252.50p | 257.40p | 18914912 |
21/07/2020 | 256.00p | 270.00p | 252.42p | 264.70p | 24105188 |
20/07/2020 | 232.90p | 249.50p | 231.71p | 249.50p | 23564624 |
17/07/2020 | 240.00p | 244.38p | 217.80p | 229.50p | 26019366 |
16/07/2020 | 212.00p | 238.90p | 205.00p | 235.00p | 36582772 |
15/07/2020 | 224.00p | 231.26p | 208.70p | 210.00p | 28364842 |
14/07/2020 | 234.00p | 236.70p | 214.00p | 217.00p | 24324324 |
13/07/2020 | 272.00p | 272.30p | 226.15p | 230.00p | 37318772 |
10/07/2020 | 290.00p | 309.00p | 270.00p | 279.50p | 35657776 |
09/07/2020 | 247.00p | 300.50p | 247.00p | 286.10p | 69401792 |
08/07/2020 | 260.90p | 266.20p | 197.60p | 224.50p | 76232024 |
07/07/2020 | 295.60p | 297.56p | 250.00p | 261.40p | 47612296 |
06/07/2020 | 367.00p | 368.00p | 275.60p | 296.70p | 34977724 |
03/07/2020 | 405.00p | 405.00p | 385.80p | 387.50p | 4000289 |
02/07/2020 | 396.00p | 407.30p | 391.70p | 400.00p | 6465788 |
01/07/2020 | 411.90p | 413.00p | 393.40p | 400.10p | 4232131 |
30/06/2020 | 406.20p | 412.00p | 401.86p | 412.00p | 5650453 |
29/06/2020 | 409.00p | 414.64p | 405.40p | 406.00p | 2817061 |
26/06/2020 | 410.00p | 416.90p | 406.00p | 408.80p | 3831372 |
25/06/2020 | 405.00p | 415.00p | 399.66p | 410.00p | 3722174 |
24/06/2020 | 412.90p | 420.00p | 405.10p | 405.40p | 3954896 |
23/06/2020 | 412.00p | 418.10p | 407.40p | 411.70p | 2687122 |
22/06/2020 | 410.00p | 415.00p | 406.41p | 410.10p | 3452873 |
19/06/2020 | 411.60p | 417.80p | 402.52p | 413.00p | 5090646 |
18/06/2020 | 414.60p | 420.00p | 400.00p | 412.30p | 8400262 |
17/06/2020 | 420.00p | 433.50p | 410.70p | 415.00p | 16297448 |
16/06/2020 | 377.70p | 389.30p | 374.70p | 389.30p | 6217320 |
15/06/2020 | 356.10p | 373.90p | 351.26p | 371.70p | 4069854 |
12/06/2020 | 363.00p | 370.20p | 354.50p | 363.70p | 3738392 |
11/06/2020 | 359.00p | 367.90p | 355.00p | 363.90p | 2706179 |
10/06/2020 | 380.00p | 380.00p | 365.00p | 372.60p | 3044765 |
09/06/2020 | 363.50p | 371.10p | 357.10p | 367.70p | 5324125 |
08/06/2020 | 371.20p | 380.60p | 363.40p | 367.80p | 3744589 |
05/06/2020 | 387.00p | 390.00p | 378.70p | 383.30p | 4644617 |
04/06/2020 | 385.00p | 386.10p | 375.54p | 381.70p | 3659619 |
03/06/2020 | 388.50p | 394.30p | 381.64p | 388.00p | 5286028 |
02/06/2020 | 390.40p | 397.86p | 385.40p | 386.90p | 4118173 |
01/06/2020 | 391.00p | 394.70p | 376.00p | 390.00p | 4827134 |
29/05/2020 | 390.00p | 390.00p | 371.00p | 387.10p | 12500519 |
28/05/2020 | 368.30p | 396.19p | 355.10p | 384.60p | 16770516 |
27/05/2020 | 324.80p | 345.70p | 320.80p | 334.90p | 12172432 |
26/05/2020 | 371.00p | 380.40p | 313.50p | 338.30p | 16626177 |
22/05/2020 | 336.40p | 360.90p | 335.10p | 359.30p | 4509253 |
21/05/2020 | 344.90p | 350.20p | 338.00p | 347.70p | 4588219 |
20/05/2020 | 346.40p | 349.00p | 337.10p | 343.00p | 4344300 |
19/05/2020 | 356.10p | 361.50p | 331.30p | 339.80p | 6942358 |
18/05/2020 | 365.00p | 367.90p | 349.30p | 350.70p | 5994870 |
15/05/2020 | 359.90p | 369.70p | 346.30p | 356.90p | 6471130 |
14/05/2020 | 359.00p | 365.00p | 348.70p | 351.30p | 4219180 |
13/05/2020 | 355.40p | 362.40p | 345.25p | 359.00p | 4380802 |
12/05/2020 | 367.00p | 371.21p | 355.32p | 362.00p | 4845657 |
11/05/2020 | 356.00p | 375.00p | 350.00p | 370.40p | 13140633 |
07/05/2020 | 331.00p | 348.70p | 329.70p | 347.00p | 8659747 |
06/05/2020 | 316.00p | 330.60p | 314.60p | 330.00p | 7507344 |
05/05/2020 | 335.60p | 335.60p | 311.90p | 313.70p | 5370681 |
04/05/2020 | 313.10p | 327.80p | 305.00p | 326.10p | 5612210 |
01/05/2020 | 313.40p | 319.10p | 308.15p | 311.90p | 4166250 |
30/04/2020 | 329.30p | 335.20p | 318.81p | 323.00p | 6263726 |
29/04/2020 | 344.50p | 344.50p | 323.47p | 328.50p | 9569682 |
28/04/2020 | 335.60p | 354.60p | 333.80p | 338.00p | 17188304 |
27/04/2020 | 325.00p | 339.70p | 320.10p | 330.30p | 10394630 |
24/04/2020 | 322.00p | 325.00p | 310.11p | 318.40p | 7491513 |
23/04/2020 | 303.00p | 319.70p | 294.15p | 317.00p | 19314836 |
22/04/2020 | 275.40p | 305.00p | 272.60p | 305.00p | 14732178 |
21/04/2020 | 271.60p | 279.30p | 265.80p | 271.50p | 9361525 |
20/04/2020 | 286.90p | 294.00p | 276.13p | 277.40p | 9525411 |
17/04/2020 | 287.20p | 295.90p | 278.50p | 281.60p | 9961130 |
16/04/2020 | 270.20p | 281.40p | 270.06p | 277.60p | 6987842 |
15/04/2020 | 267.00p | 276.30p | 261.40p | 269.90p | 9733056 |
14/04/2020 | 264.00p | 280.67p | 257.00p | 267.90p | 12178814 |
09/04/2020 | 245.70p | 275.60p | 244.10p | 258.00p | 11871644 |
08/04/2020 | 213.70p | 246.40p | 212.70p | 242.80p | 9969279 |
07/04/2020 | 205.00p | 236.15p | 205.00p | 218.60p | 12326635 |
06/04/2020 | 188.15p | 204.70p | 185.04p | 203.00p | 6009199 |
03/04/2020 | 182.30p | 187.08p | 176.15p | 180.00p | 5028169 |
*Close Price adjusted for both dividends and splits