Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2021 | 406.25p | 407.74p | 393.28p | 397.48p | 630472 |
06/01/2021 | 400.53p | 406.63p | 389.09p | 404.73p | 1561629 |
05/01/2021 | 381.84p | 398.62p | 375.16p | 398.62p | 816761 |
04/01/2021 | 403.20p | 407.24p | 386.17p | 390.99p | 1157960 |
31/12/2020 | 392.14p | 404.73p | 391.76p | 399.77p | 502382 |
30/12/2020 | 389.09p | 405.87p | 383.36p | 400.15p | 672117 |
29/12/2020 | 408.16p | 411.34p | 390.23p | 392.52p | 983498 |
24/12/2020 | 395.95p | 407.78p | 390.99p | 406.25p | 677034 |
23/12/2020 | 429.14p | 457.75p | 373.97p | 386.42p | 4998266 |
22/12/2020 | 308.03p | 316.99p | 308.03p | 316.42p | 458771 |
21/12/2020 | 308.79p | 312.39p | 293.34p | 307.84p | 690599 |
18/12/2020 | 324.24p | 324.24p | 308.41p | 316.23p | 1011549 |
17/12/2020 | 339.88p | 340.74p | 317.94p | 329.20p | 823529 |
16/12/2020 | 323.09p | 324.81p | 318.33p | 319.28p | 505662 |
15/12/2020 | 324.43p | 325.38p | 313.56p | 318.71p | 786259 |
14/12/2020 | 324.24p | 334.19p | 309.74p | 319.85p | 840871 |
11/12/2020 | 331.30p | 338.54p | 323.46p | 324.24p | 463226 |
10/12/2020 | 336.25p | 340.07p | 328.24p | 339.50p | 473328 |
09/12/2020 | 338.35p | 341.06p | 332.82p | 335.68p | 418242 |
08/12/2020 | 327.86p | 336.06p | 327.86p | 331.10p | 493910 |
07/12/2020 | 333.01p | 336.64p | 325.76p | 334.92p | 649073 |
04/12/2020 | 322.33p | 331.87p | 320.81p | 330.34p | 770822 |
03/12/2020 | 320.04p | 320.04p | 310.51p | 318.90p | 499168 |
02/12/2020 | 313.56p | 318.90p | 309.36p | 318.52p | 599675 |
01/12/2020 | 314.32p | 315.85p | 305.36p | 313.75p | 605416 |
30/11/2020 | 309.55p | 315.08p | 303.45p | 304.97p | 776763 |
27/11/2020 | 305.17p | 308.79p | 300.21p | 308.79p | 910594 |
26/11/2020 | 310.12p | 314.32p | 306.10p | 308.22p | 455944 |
25/11/2020 | 314.70p | 321.57p | 302.80p | 311.46p | 737104 |
24/11/2020 | 309.74p | 322.14p | 307.45p | 314.51p | 702433 |
23/11/2020 | 300.02p | 303.83p | 296.77p | 302.11p | 482894 |
20/11/2020 | 292.58p | 303.64p | 292.58p | 295.63p | 636096 |
19/11/2020 | 303.45p | 305.55p | 292.39p | 294.68p | 444204 |
18/11/2020 | 288.00p | 312.79p | 286.58p | 307.45p | 605083 |
17/11/2020 | 288.95p | 289.91p | 279.42p | 287.62p | 824463 |
16/11/2020 | 275.60p | 288.00p | 273.50p | 284.76p | 979082 |
13/11/2020 | 275.03p | 280.37p | 267.40p | 272.93p | 613396 |
12/11/2020 | 291.62p | 291.62p | 281.13p | 281.52p | 695420 |
11/11/2020 | 279.23p | 291.81p | 277.13p | 286.09p | 1026401 |
10/11/2020 | 275.22p | 287.43p | 275.22p | 276.56p | 594640 |
09/11/2020 | 264.92p | 284.19p | 259.20p | 276.56p | 1270579 |
06/11/2020 | 270.64p | 270.64p | 256.53p | 261.11p | 522643 |
05/11/2020 | 268.74p | 274.65p | 260.34p | 264.35p | 586921 |
04/11/2020 | 268.55p | 276.75p | 266.64p | 274.65p | 410486 |
03/11/2020 | 280.37p | 284.19p | 272.55p | 272.55p | 387657 |
02/11/2020 | 262.63p | 275.79p | 261.38p | 274.65p | 344125 |
30/10/2020 | 259.39p | 270.26p | 257.87p | 265.11p | 550198 |
29/10/2020 | 254.43p | 263.93p | 253.86p | 263.21p | 362411 |
28/10/2020 | 263.21p | 263.59p | 255.77p | 259.39p | 560105 |
27/10/2020 | 274.65p | 276.37p | 263.59p | 265.68p | 245492 |
26/10/2020 | 271.03p | 275.98p | 270.83p | 271.98p | 343708 |
23/10/2020 | 267.02p | 277.32p | 266.07p | 274.84p | 679620 |
22/10/2020 | 262.06p | 268.36p | 261.11p | 267.59p | 300012 |
21/10/2020 | 278.46p | 278.46p | 265.68p | 267.59p | 280392 |
20/10/2020 | 267.21p | 279.04p | 267.21p | 273.12p | 405752 |
19/10/2020 | 273.70p | 277.32p | 270.64p | 272.93p | 245276 |
16/10/2020 | 273.70p | 280.18p | 273.70p | 276.17p | 406978 |
15/10/2020 | 273.70p | 273.89p | 267.02p | 272.36p | 476854 |
14/10/2020 | 265.11p | 276.37p | 265.11p | 276.37p | 323919 |
13/10/2020 | 270.83p | 272.17p | 267.02p | 270.83p | 346529 |
12/10/2020 | 267.02p | 273.89p | 263.21p | 272.93p | 528951 |
09/10/2020 | 280.37p | 282.09p | 265.30p | 269.88p | 982338 |
08/10/2020 | 279.61p | 284.95p | 271.79p | 280.37p | 1210087 |
07/10/2020 | 298.30p | 298.30p | 283.61p | 285.14p | 367747 |
06/10/2020 | 278.46p | 292.39p | 278.46p | 289.53p | 853062 |
05/10/2020 | 282.28p | 288.00p | 280.75p | 283.42p | 500738 |
02/10/2020 | 274.65p | 284.57p | 267.75p | 283.23p | 504472 |
01/10/2020 | 270.64p | 279.80p | 270.64p | 279.61p | 651864 |
30/09/2020 | 273.31p | 283.23p | 270.07p | 274.46p | 606159 |
29/09/2020 | 268.36p | 270.07p | 257.67p | 267.02p | 461277 |
28/09/2020 | 268.16p | 291.62p | 266.45p | 267.97p | 665445 |
25/09/2020 | 245.66p | 273.89p | 242.23p | 270.26p | 705396 |
24/09/2020 | 242.61p | 246.99p | 237.84p | 239.56p | 462342 |
23/09/2020 | 248.14p | 253.86p | 243.94p | 246.23p | 380665 |
22/09/2020 | 247.18p | 251.57p | 238.09p | 245.85p | 362080 |
21/09/2020 | 258.44p | 258.44p | 242.42p | 243.75p | 359327 |
18/09/2020 | 267.02p | 267.02p | 257.48p | 259.58p | 694084 |
17/09/2020 | 264.73p | 269.69p | 261.49p | 261.87p | 285783 |
16/09/2020 | 254.43p | 265.68p | 254.43p | 264.92p | 359256 |
15/09/2020 | 252.14p | 263.59p | 251.76p | 260.73p | 424504 |
14/09/2020 | 254.24p | 268.74p | 254.24p | 257.10p | 363961 |
11/09/2020 | 256.15p | 263.78p | 256.15p | 260.54p | 361363 |
10/09/2020 | 260.34p | 268.04p | 258.63p | 261.30p | 402100 |
09/09/2020 | 262.25p | 267.97p | 260.32p | 263.21p | 328767 |
08/09/2020 | 266.64p | 275.41p | 259.01p | 265.68p | 472312 |
07/09/2020 | 265.11p | 273.50p | 265.11p | 269.88p | 217098 |
04/09/2020 | 260.92p | 269.88p | 260.92p | 265.30p | 316925 |
03/09/2020 | 264.16p | 267.21p | 255.58p | 261.30p | 484731 |
02/09/2020 | 265.30p | 276.94p | 264.35p | 264.92p | 516960 |
01/09/2020 | 266.26p | 273.50p | 263.78p | 271.79p | 270927 |
28/08/2020 | 267.59p | 270.07p | 261.40p | 268.93p | 415532 |
27/08/2020 | 269.69p | 271.79p | 266.83p | 266.83p | 386818 |
26/08/2020 | 267.02p | 277.70p | 263.78p | 271.98p | 418829 |
25/08/2020 | 262.44p | 272.37p | 260.34p | 266.83p | 419374 |
24/08/2020 | 252.72p | 260.25p | 251.19p | 260.15p | 253237 |
21/08/2020 | 262.82p | 262.82p | 245.47p | 249.85p | 406618 |
20/08/2020 | 257.48p | 264.35p | 253.83p | 255.19p | 559743 |
19/08/2020 | 264.35p | 267.57p | 254.81p | 259.58p | 500732 |
18/08/2020 | 270.26p | 273.80p | 265.11p | 267.02p | 470176 |
17/08/2020 | 270.64p | 274.84p | 263.59p | 270.45p | 450126 |
14/08/2020 | 271.60p | 271.60p | 261.68p | 268.93p | 488730 |
13/08/2020 | 270.64p | 282.47p | 270.64p | 270.83p | 496865 |
12/08/2020 | 276.94p | 278.65p | 267.78p | 274.65p | 328588 |
11/08/2020 | 271.03p | 279.95p | 267.97p | 272.74p | 624918 |
10/08/2020 | 251.00p | 265.68p | 251.00p | 265.68p | 340846 |
07/08/2020 | 247.95p | 250.43p | 244.51p | 247.95p | 248192 |
06/08/2020 | 255.96p | 261.49p | 248.71p | 249.85p | 309886 |
05/08/2020 | 242.80p | 263.97p | 242.80p | 263.97p | 701635 |
04/08/2020 | 237.65p | 247.37p | 233.05p | 247.37p | 361991 |
03/08/2020 | 234.60p | 237.08p | 227.35p | 235.74p | 570080 |
31/07/2020 | 234.79p | 241.65p | 227.92p | 228.11p | 768654 |
30/07/2020 | 242.23p | 249.66p | 234.79p | 236.69p | 414274 |
29/07/2020 | 261.30p | 261.30p | 245.43p | 246.23p | 304541 |
28/07/2020 | 252.52p | 259.39p | 249.05p | 258.25p | 381652 |
27/07/2020 | 251.76p | 262.63p | 247.53p | 252.33p | 946581 |
24/07/2020 | 238.03p | 245.14p | 235.51p | 237.46p | 275176 |
23/07/2020 | 246.42p | 255.39p | 242.23p | 242.80p | 268722 |
22/07/2020 | 252.52p | 263.42p | 251.38p | 251.38p | 370407 |
21/07/2020 | 257.48p | 263.01p | 253.67p | 257.87p | 956505 |
20/07/2020 | 251.76p | 251.76p | 244.70p | 248.52p | 204957 |
17/07/2020 | 241.65p | 254.62p | 241.65p | 251.95p | 587395 |
16/07/2020 | 241.27p | 248.14p | 237.06p | 246.42p | 310757 |
15/07/2020 | 245.09p | 249.47p | 242.61p | 243.37p | 224435 |
14/07/2020 | 236.88p | 243.56p | 235.17p | 240.89p | 369984 |
13/07/2020 | 240.89p | 243.94p | 236.69p | 239.94p | 270472 |
10/07/2020 | 232.12p | 241.08p | 230.02p | 237.46p | 377980 |
09/07/2020 | 240.51p | 242.42p | 231.93p | 232.12p | 581682 |
08/07/2020 | 242.42p | 242.42p | 235.36p | 238.60p | 531873 |
07/07/2020 | 241.46p | 243.94p | 236.50p | 240.13p | 287434 |
06/07/2020 | 234.21p | 242.03p | 232.31p | 241.46p | 379159 |
03/07/2020 | 241.27p | 241.46p | 226.01p | 228.30p | 392793 |
02/07/2020 | 235.17p | 237.84p | 228.11p | 235.74p | 544135 |
01/07/2020 | 220.10p | 234.41p | 218.38p | 232.69p | 524276 |
30/06/2020 | 221.25p | 226.20p | 218.77p | 224.68p | 408047 |
29/06/2020 | 216.86p | 223.92p | 212.85p | 221.25p | 269955 |
26/06/2020 | 219.15p | 229.10p | 218.38p | 219.53p | 354924 |
25/06/2020 | 213.62p | 225.44p | 208.03p | 225.06p | 466555 |
24/06/2020 | 231.93p | 239.56p | 217.05p | 217.05p | 595812 |
23/06/2020 | 239.75p | 242.77p | 234.21p | 238.03p | 316551 |
22/06/2020 | 238.60p | 246.80p | 231.74p | 231.74p | 508329 |
19/06/2020 | 238.79p | 245.47p | 235.37p | 244.70p | 841276 |
18/06/2020 | 225.63p | 237.46p | 225.63p | 233.45p | 461296 |
17/06/2020 | 235.55p | 238.60p | 229.45p | 232.50p | 702761 |
16/06/2020 | 224.30p | 234.41p | 223.53p | 230.97p | 429798 |
15/06/2020 | 216.10p | 220.01p | 208.78p | 218.38p | 659780 |
12/06/2020 | 229.64p | 231.35p | 219.34p | 222.01p | 899212 |
11/06/2020 | 241.46p | 244.70p | 228.87p | 229.07p | 734242 |
10/06/2020 | 249.66p | 259.77p | 242.80p | 245.85p | 640253 |
09/06/2020 | 255.19p | 259.77p | 244.51p | 254.81p | 494133 |
08/06/2020 | 257.48p | 266.96p | 251.57p | 254.81p | 862478 |
05/06/2020 | 249.28p | 261.68p | 249.28p | 258.82p | 768908 |
04/06/2020 | 241.27p | 251.76p | 240.13p | 246.99p | 534101 |
03/06/2020 | 237.27p | 247.76p | 228.30p | 247.76p | 1852043 |
02/06/2020 | 242.23p | 249.28p | 236.31p | 237.46p | 1176130 |
01/06/2020 | 240.13p | 246.61p | 238.22p | 242.61p | 560101 |
29/05/2020 | 233.45p | 240.13p | 232.69p | 238.79p | 917621 |
28/05/2020 | 237.84p | 244.70p | 233.07p | 238.03p | 578799 |
27/05/2020 | 238.03p | 248.14p | 235.55p | 235.55p | 1132540 |
26/05/2020 | 234.41p | 239.94p | 231.35p | 236.69p | 603181 |
22/05/2020 | 224.49p | 232.31p | 220.86p | 228.49p | 370739 |
21/05/2020 | 230.78p | 240.52p | 227.92p | 230.59p | 1004837 |
20/05/2020 | 221.82p | 228.11p | 215.14p | 227.16p | 470271 |
19/05/2020 | 215.14p | 232.12p | 214.15p | 219.91p | 963463 |
18/05/2020 | 204.08p | 210.95p | 201.79p | 210.95p | 640819 |
15/05/2020 | 196.07p | 204.08p | 194.92p | 200.07p | 661975 |
14/05/2020 | 197.59p | 203.51p | 189.68p | 198.36p | 936915 |
13/05/2020 | 203.89p | 211.87p | 198.55p | 201.22p | 532084 |
12/05/2020 | 209.42p | 213.34p | 205.41p | 206.94p | 400112 |
11/05/2020 | 212.09p | 219.43p | 207.90p | 213.04p | 768879 |
07/05/2020 | 220.67p | 220.86p | 208.66p | 215.33p | 775530 |
06/05/2020 | 231.16p | 231.16p | 212.09p | 212.09p | 600023 |
05/05/2020 | 209.42p | 231.35p | 209.42p | 226.59p | 631557 |
04/05/2020 | 209.42p | 219.50p | 201.22p | 216.29p | 734506 |
01/05/2020 | 214.00p | 216.67p | 209.80p | 210.18p | 328701 |
30/04/2020 | 220.67p | 228.85p | 209.61p | 213.62p | 978825 |
29/04/2020 | 200.46p | 221.22p | 199.72p | 215.33p | 821858 |
28/04/2020 | 200.27p | 216.67p | 192.64p | 210.95p | 565678 |
27/04/2020 | 200.65p | 207.40p | 195.12p | 202.36p | 567794 |
24/04/2020 | 209.61p | 222.21p | 201.60p | 201.60p | 588158 |
23/04/2020 | 186.53p | 214.95p | 186.53p | 209.80p | 1344992 |
22/04/2020 | 171.37p | 191.05p | 169.10p | 188.06p | 567757 |
21/04/2020 | 171.85p | 178.33p | 165.65p | 173.09p | 740874 |
20/04/2020 | 174.33p | 183.48p | 168.03p | 177.95p | 665732 |
17/04/2020 | 171.37p | 183.96p | 170.70p | 179.28p | 589112 |
16/04/2020 | 179.57p | 187.01p | 167.94p | 169.84p | 780916 |
15/04/2020 | 194.92p | 194.92p | 172.32p | 179.76p | 803833 |
14/04/2020 | 210.95p | 216.86p | 191.68p | 195.69p | 1088452 |
09/04/2020 | 204.08p | 221.82p | 201.79p | 205.99p | 863667 |
08/04/2020 | 188.63p | 213.62p | 185.44p | 209.80p | 1139878 |
07/04/2020 | 190.63p | 198.17p | 184.53p | 194.92p | 1341968 |
06/04/2020 | 182.62p | 224.30p | 178.62p | 184.24p | 1431685 |
03/04/2020 | 167.84p | 186.63p | 164.03p | 176.04p | 1220167 |
02/04/2020 | 149.25p | 171.08p | 149.23p | 167.84p | 2163042 |
01/04/2020 | 145.91p | 151.45p | 136.94p | 146.00p | 1014811 |
31/03/2020 | 149.72p | 158.30p | 145.81p | 147.62p | 1030827 |
30/03/2020 | 160.21p | 162.88p | 148.86p | 152.87p | 761557 |
27/03/2020 | 164.41p | 168.22p | 150.20p | 154.49p | 1585705 |
26/03/2020 | 163.74p | 172.16p | 157.92p | 164.60p | 910840 |
25/03/2020 | 166.12p | 180.86p | 151.82p | 169.56p | 1604421 |
24/03/2020 | 132.94p | 170.23p | 131.79p | 170.23p | 1814184 |
*Close Price adjusted for both dividends and splits