Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 336.60p | 342.20p | 323.40p | 326.60p | 1029240 |
26/01/2021 | 342.00p | 346.95p | 337.60p | 339.60p | 695823 |
25/01/2021 | 336.60p | 349.00p | 336.60p | 345.40p | 1233460 |
22/01/2021 | 337.00p | 339.20p | 334.60p | 337.80p | 821231 |
21/01/2021 | 325.20p | 337.84p | 325.20p | 336.40p | 624774 |
20/01/2021 | 324.80p | 333.40p | 322.20p | 331.80p | 473788 |
19/01/2021 | 318.40p | 327.60p | 317.40p | 323.60p | 702122 |
18/01/2021 | 324.80p | 327.80p | 322.00p | 325.20p | 524515 |
15/01/2021 | 329.60p | 332.00p | 322.60p | 324.40p | 563543 |
14/01/2021 | 338.60p | 338.60p | 327.00p | 327.40p | 509361 |
13/01/2021 | 330.00p | 336.84p | 330.00p | 334.60p | 760767 |
12/01/2021 | 335.00p | 338.20p | 331.00p | 337.00p | 692632 |
11/01/2021 | 338.60p | 339.40p | 332.37p | 332.60p | 416943 |
08/01/2021 | 334.80p | 337.20p | 329.80p | 335.00p | 755202 |
07/01/2021 | 332.60p | 334.00p | 328.00p | 333.00p | 524064 |
06/01/2021 | 335.00p | 337.80p | 329.20p | 330.80p | 624154 |
05/01/2021 | 325.00p | 334.00p | 323.07p | 331.40p | 917640 |
04/01/2021 | 323.20p | 331.00p | 319.40p | 326.20p | 793574 |
31/12/2020 | 328.20p | 330.63p | 316.00p | 316.00p | 833051 |
30/12/2020 | 327.60p | 333.60p | 324.38p | 331.40p | 711499 |
29/12/2020 | 328.60p | 335.40p | 324.40p | 325.80p | 996096 |
28/12/2020 | 324.00p | 328.60p | 320.40p | 328.60p | 349921 |
24/12/2020 | 324.00p | 328.60p | 320.40p | 328.60p | 349921 |
23/12/2020 | 314.40p | 324.00p | 314.00p | 324.00p | 985207 |
22/12/2020 | 322.80p | 323.80p | 314.00p | 315.20p | 409478 |
21/12/2020 | 326.60p | 329.40p | 318.72p | 321.80p | 537153 |
18/12/2020 | 325.60p | 334.60p | 325.60p | 325.80p | 1058487 |
17/12/2020 | 329.00p | 335.00p | 326.00p | 333.40p | 686642 |
16/12/2020 | 335.00p | 335.00p | 325.80p | 326.40p | 657950 |
15/12/2020 | 325.00p | 332.00p | 325.00p | 330.00p | 572056 |
14/12/2020 | 330.00p | 333.80p | 324.00p | 328.20p | 624034 |
11/12/2020 | 327.00p | 331.60p | 324.40p | 324.60p | 481288 |
10/12/2020 | 339.80p | 339.80p | 330.60p | 331.60p | 510561 |
09/12/2020 | 332.00p | 338.80p | 329.40p | 335.40p | 603672 |
08/12/2020 | 330.40p | 334.20p | 328.40p | 332.40p | 701779 |
07/12/2020 | 331.00p | 334.60p | 325.00p | 330.40p | 484876 |
04/12/2020 | 326.80p | 330.60p | 324.20p | 330.40p | 845664 |
03/12/2020 | 316.40p | 328.00p | 314.00p | 326.80p | 1040488 |
02/12/2020 | 316.40p | 324.00p | 313.40p | 318.20p | 935691 |
01/12/2020 | 320.00p | 321.80p | 310.80p | 312.00p | 1497790 |
30/11/2020 | 327.20p | 332.88p | 319.80p | 319.80p | 1176263 |
27/11/2020 | 320.40p | 329.40p | 318.60p | 329.40p | 1283203 |
26/11/2020 | 323.20p | 327.40p | 322.80p | 324.80p | 501945 |
25/11/2020 | 327.20p | 329.00p | 323.00p | 324.20p | 609605 |
24/11/2020 | 336.40p | 336.40p | 326.60p | 327.20p | 978465 |
23/11/2020 | 335.40p | 336.40p | 327.00p | 331.80p | 553929 |
20/11/2020 | 336.60p | 337.00p | 330.40p | 333.20p | 682776 |
19/11/2020 | 330.00p | 341.00p | 329.80p | 335.00p | 741601 |
18/11/2020 | 325.00p | 333.20p | 325.00p | 332.80p | 518754 |
17/11/2020 | 330.00p | 333.22p | 326.80p | 330.00p | 650716 |
16/11/2020 | 322.40p | 330.00p | 322.40p | 328.60p | 674461 |
13/11/2020 | 325.00p | 330.00p | 322.60p | 327.40p | 562248 |
12/11/2020 | 329.60p | 333.00p | 325.40p | 327.20p | 792253 |
10/11/2020 | 329.80p | 330.00p | 317.20p | 320.40p | 1335501 |
09/11/2020 | 340.00p | 340.00p | 322.60p | 331.20p | 2673777 |
06/11/2020 | 338.80p | 338.80p | 327.20p | 331.60p | 867593 |
05/11/2020 | 328.40p | 336.80p | 323.00p | 331.60p | 970416 |
04/11/2020 | 340.00p | 341.00p | 324.00p | 326.00p | 1427992 |
03/11/2020 | 335.60p | 339.80p | 330.80p | 334.80p | 679089 |
02/11/2020 | 338.80p | 338.80p | 325.28p | 332.40p | 834382 |
30/10/2020 | 337.80p | 338.20p | 330.00p | 331.40p | 583670 |
29/10/2020 | 344.00p | 344.00p | 336.60p | 337.80p | 1317328 |
28/10/2020 | 340.40p | 342.60p | 334.00p | 338.40p | 739942 |
27/10/2020 | 333.20p | 341.60p | 330.20p | 341.60p | 830072 |
26/10/2020 | 314.00p | 332.00p | 314.00p | 329.60p | 1046697 |
23/10/2020 | 325.60p | 326.40p | 314.52p | 318.20p | 1018076 |
22/10/2020 | 333.40p | 334.40p | 323.70p | 324.00p | 389975 |
21/10/2020 | 343.80p | 344.60p | 329.60p | 331.40p | 559189 |
20/10/2020 | 339.60p | 343.40p | 336.20p | 338.60p | 632014 |
19/10/2020 | 335.80p | 344.40p | 335.80p | 339.20p | 658897 |
16/10/2020 | 348.60p | 352.40p | 335.60p | 337.40p | 1217597 |
15/10/2020 | 374.00p | 374.20p | 318.80p | 340.00p | 3718150 |
14/10/2020 | 368.00p | 378.80p | 366.00p | 372.00p | 1261588 |
13/10/2020 | 366.60p | 369.40p | 357.00p | 367.60p | 467380 |
12/10/2020 | 376.80p | 376.80p | 366.00p | 366.20p | 584488 |
09/10/2020 | 370.20p | 372.80p | 368.00p | 369.20p | 469318 |
08/10/2020 | 371.60p | 377.20p | 368.00p | 368.00p | 738252 |
07/10/2020 | 375.00p | 376.40p | 369.80p | 371.80p | 734538 |
06/10/2020 | 373.60p | 375.80p | 369.60p | 371.80p | 556881 |
05/10/2020 | 367.80p | 378.40p | 367.80p | 372.40p | 490456 |
02/10/2020 | 360.80p | 372.00p | 360.80p | 372.00p | 470409 |
01/10/2020 | 367.40p | 369.40p | 361.00p | 364.40p | 492636 |
30/09/2020 | 364.80p | 370.40p | 364.80p | 365.00p | 781250 |
29/09/2020 | 370.40p | 373.80p | 366.00p | 368.00p | 816472 |
28/09/2020 | 368.00p | 378.94p | 365.20p | 370.00p | 917981 |
25/09/2020 | 360.00p | 366.80p | 359.00p | 365.20p | 814134 |
24/09/2020 | 350.00p | 364.80p | 350.00p | 360.00p | 1044142 |
23/09/2020 | 350.60p | 355.80p | 347.40p | 354.60p | 1072072 |
22/09/2020 | 350.80p | 351.60p | 344.12p | 347.20p | 855577 |
21/09/2020 | 345.00p | 345.80p | 338.80p | 345.40p | 858213 |
18/09/2020 | 342.00p | 347.57p | 341.80p | 341.80p | 1462841 |
17/09/2020 | 342.00p | 346.40p | 340.34p | 345.60p | 465672 |
16/09/2020 | 344.00p | 348.20p | 340.40p | 344.40p | 573204 |
15/09/2020 | 351.40p | 351.86p | 342.60p | 344.60p | 724258 |
14/09/2020 | 353.00p | 353.00p | 341.40p | 348.80p | 1173112 |
11/09/2020 | 357.80p | 357.80p | 347.60p | 347.60p | 951871 |
10/09/2020 | 349.40p | 354.40p | 348.20p | 353.00p | 940457 |
09/09/2020 | 345.00p | 351.40p | 343.40p | 346.60p | 1455122 |
08/09/2020 | 348.60p | 350.60p | 339.40p | 348.80p | 447565 |
07/09/2020 | 339.00p | 349.20p | 336.20p | 347.80p | 277536 |
04/09/2020 | 343.40p | 351.60p | 338.00p | 339.80p | 575746 |
03/09/2020 | 345.00p | 353.40p | 341.80p | 349.00p | 883934 |
02/09/2020 | 342.20p | 349.00p | 337.20p | 347.00p | 1036439 |
01/09/2020 | 333.80p | 336.80p | 328.20p | 334.00p | 714024 |
31/08/2020 | 338.40p | 341.00p | 332.60p | 335.40p | 729735 |
28/08/2020 | 338.40p | 341.00p | 332.60p | 335.40p | 729735 |
27/08/2020 | 330.20p | 338.00p | 328.80p | 334.20p | 616494 |
26/08/2020 | 335.60p | 335.61p | 329.00p | 332.20p | 719021 |
25/08/2020 | 339.00p | 340.80p | 325.40p | 330.00p | 693682 |
24/08/2020 | 338.60p | 346.00p | 334.40p | 335.00p | 714880 |
21/08/2020 | 336.80p | 343.20p | 336.80p | 343.20p | 650450 |
20/08/2020 | 335.60p | 340.40p | 332.60p | 339.20p | 1137975 |
19/08/2020 | 335.00p | 346.60p | 335.00p | 342.00p | 920442 |
18/08/2020 | 329.40p | 344.60p | 329.40p | 344.60p | 644503 |
17/08/2020 | 334.20p | 344.60p | 333.00p | 336.40p | 604300 |
14/08/2020 | 351.00p | 351.00p | 335.41p | 339.00p | 1351781 |
13/08/2020 | 335.00p | 358.00p | 335.00p | 357.60p | 937872 |
12/08/2020 | 330.60p | 341.40p | 329.40p | 341.20p | 1170607 |
11/08/2020 | 323.80p | 332.00p | 310.00p | 331.80p | 1438191 |
10/08/2020 | 337.80p | 342.36p | 325.00p | 325.00p | 876381 |
07/08/2020 | 333.00p | 335.60p | 328.80p | 334.80p | 794084 |
06/08/2020 | 331.00p | 331.80p | 324.00p | 330.40p | 806109 |
05/08/2020 | 327.80p | 331.00p | 323.40p | 330.80p | 1283330 |
04/08/2020 | 315.20p | 328.36p | 315.20p | 327.60p | 583143 |
03/08/2020 | 319.20p | 323.80p | 314.80p | 323.80p | 413538 |
31/07/2020 | 319.60p | 324.80p | 317.80p | 318.60p | 642008 |
30/07/2020 | 319.80p | 322.40p | 315.80p | 320.20p | 1193364 |
29/07/2020 | 316.40p | 323.60p | 316.00p | 319.60p | 542765 |
28/07/2020 | 317.60p | 325.20p | 315.20p | 325.20p | 842884 |
27/07/2020 | 320.40p | 321.00p | 314.00p | 317.00p | 1042782 |
24/07/2020 | 310.20p | 319.20p | 310.20p | 319.20p | 564349 |
23/07/2020 | 314.40p | 318.40p | 312.00p | 317.80p | 495199 |
22/07/2020 | 312.00p | 314.60p | 309.00p | 313.80p | 327775 |
21/07/2020 | 313.40p | 313.80p | 304.80p | 312.80p | 473929 |
20/07/2020 | 309.00p | 309.67p | 304.76p | 307.20p | 386028 |
17/07/2020 | 311.60p | 312.80p | 307.20p | 308.60p | 851196 |
16/07/2020 | 303.20p | 310.20p | 302.80p | 309.20p | 835983 |
15/07/2020 | 305.40p | 307.60p | 301.74p | 305.00p | 543710 |
14/07/2020 | 297.80p | 303.00p | 294.00p | 302.20p | 838496 |
13/07/2020 | 304.80p | 304.80p | 295.80p | 298.80p | 929970 |
10/07/2020 | 295.00p | 300.00p | 292.60p | 298.40p | 973596 |
09/07/2020 | 309.40p | 309.40p | 296.00p | 296.00p | 835208 |
08/07/2020 | 311.00p | 312.80p | 303.00p | 305.00p | 1104073 |
07/07/2020 | 313.00p | 315.40p | 310.00p | 311.40p | 735144 |
06/07/2020 | 312.40p | 318.60p | 308.40p | 313.60p | 1143033 |
03/07/2020 | 318.40p | 322.40p | 315.20p | 315.20p | 628992 |
02/07/2020 | 320.00p | 322.40p | 316.40p | 318.40p | 927549 |
01/07/2020 | 311.40p | 320.80p | 305.00p | 318.40p | 1022593 |
30/06/2020 | 303.60p | 313.80p | 303.60p | 310.20p | 1214017 |
29/06/2020 | 305.00p | 311.60p | 303.20p | 308.00p | 1091046 |
26/06/2020 | 320.60p | 320.60p | 307.20p | 308.00p | 750098 |
25/06/2020 | 309.40p | 314.00p | 306.80p | 313.00p | 1429858 |
24/06/2020 | 313.80p | 317.60p | 310.00p | 310.20p | 1333743 |
23/06/2020 | 326.00p | 326.00p | 314.40p | 315.40p | 1833321 |
22/06/2020 | 326.40p | 331.80p | 319.60p | 321.20p | 1359884 |
19/06/2020 | 325.00p | 333.60p | 318.00p | 327.00p | 4209531 |
18/06/2020 | 319.00p | 334.40p | 317.00p | 331.40p | 2272158 |
17/06/2020 | 329.00p | 332.00p | 300.00p | 319.20p | 4698468 |
16/06/2020 | 342.00p | 342.20p | 335.20p | 339.00p | 1213658 |
15/06/2020 | 346.00p | 346.00p | 331.59p | 334.00p | 866027 |
12/06/2020 | 326.60p | 343.40p | 326.60p | 338.00p | 1062883 |
11/06/2020 | 338.40p | 339.40p | 330.60p | 334.20p | 1068808 |
10/06/2020 | 338.60p | 350.80p | 338.60p | 340.00p | 1096393 |
09/06/2020 | 350.60p | 353.32p | 339.40p | 344.80p | 944254 |
08/06/2020 | 347.60p | 356.80p | 346.20p | 350.20p | 839817 |
05/06/2020 | 357.80p | 362.60p | 345.80p | 351.00p | 2320540 |
04/06/2020 | 365.60p | 372.80p | 357.00p | 357.00p | 1639591 |
03/06/2020 | 360.40p | 369.40p | 360.40p | 367.00p | 993137 |
02/06/2020 | 365.80p | 365.80p | 358.20p | 360.00p | 523482 |
01/06/2020 | 360.00p | 365.00p | 359.60p | 360.80p | 600070 |
29/05/2020 | 353.20p | 368.00p | 353.20p | 359.60p | 1961139 |
28/05/2020 | 361.40p | 368.20p | 356.00p | 360.00p | 883636 |
27/05/2020 | 359.40p | 362.00p | 357.00p | 360.00p | 1084338 |
26/05/2020 | 360.00p | 364.60p | 357.40p | 359.40p | 462306 |
25/05/2020 | 353.00p | 362.40p | 353.00p | 357.00p | 1159849 |
22/05/2020 | 353.00p | 362.40p | 353.00p | 357.00p | 1159849 |
21/05/2020 | 354.40p | 363.80p | 351.60p | 357.40p | 1745712 |
20/05/2020 | 359.40p | 365.00p | 356.60p | 356.60p | 791075 |
19/05/2020 | 361.20p | 364.00p | 357.20p | 360.40p | 968863 |
18/05/2020 | 356.00p | 366.40p | 351.00p | 357.80p | 630243 |
15/05/2020 | 350.00p | 358.80p | 349.00p | 353.40p | 928968 |
14/05/2020 | 350.00p | 355.80p | 348.40p | 350.20p | 967260 |
13/05/2020 | 350.60p | 354.20p | 347.00p | 353.40p | 701937 |
12/05/2020 | 352.00p | 352.20p | 345.80p | 349.40p | 721556 |
11/05/2020 | 338.60p | 352.00p | 338.60p | 347.00p | 847110 |
08/05/2020 | 348.60p | 349.80p | 342.40p | 347.00p | 1340432 |
07/05/2020 | 348.60p | 349.80p | 342.40p | 347.00p | 1340432 |
06/05/2020 | 340.80p | 348.40p | 340.20p | 347.60p | 736817 |
05/05/2020 | 344.00p | 350.40p | 339.64p | 343.00p | 1418624 |
04/05/2020 | 349.00p | 349.00p | 341.00p | 344.20p | 980129 |
01/05/2020 | 352.00p | 352.60p | 338.69p | 345.20p | 1261220 |
30/04/2020 | 344.20p | 357.40p | 341.60p | 344.20p | 750894 |
29/04/2020 | 332.20p | 351.00p | 327.20p | 349.40p | 1091705 |
28/04/2020 | 323.80p | 332.20p | 323.80p | 330.40p | 575970 |
27/04/2020 | 320.00p | 329.40p | 314.20p | 325.00p | 1587945 |
24/04/2020 | 330.00p | 330.00p | 318.65p | 319.60p | 430416 |
23/04/2020 | 327.80p | 330.00p | 322.35p | 324.60p | 373910 |
22/04/2020 | 323.60p | 331.80p | 322.20p | 325.00p | 470141 |
21/04/2020 | 330.80p | 334.50p | 325.60p | 326.00p | 865988 |
20/04/2020 | 325.80p | 334.00p | 316.00p | 334.00p | 771933 |
*Close Price adjusted for both dividends and splits