Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 292.60p | 294.00p | 286.20p | 288.00p | 1162730 |
05/01/2021 | 279.80p | 294.00p | 279.80p | 289.00p | 1149402 |
04/01/2021 | 286.40p | 289.00p | 283.00p | 286.60p | 856673 |
31/12/2020 | 284.60p | 286.20p | 282.20p | 283.60p | 618308 |
30/12/2020 | 297.20p | 297.20p | 286.80p | 287.40p | 1244165 |
24/12/2020 | 278.60p | 287.80p | 276.40p | 286.00p | 431078 |
23/12/2020 | 284.00p | 286.40p | 281.80p | 285.60p | 514633 |
22/12/2020 | 278.00p | 283.80p | 275.20p | 281.80p | 678428 |
21/12/2020 | 278.20p | 278.88p | 272.00p | 276.60p | 1365453 |
18/12/2020 | 293.20p | 293.20p | 281.60p | 283.20p | 3381276 |
17/12/2020 | 285.60p | 292.00p | 282.60p | 289.60p | 1090399 |
16/12/2020 | 275.00p | 284.40p | 275.00p | 284.40p | 2985462 |
15/12/2020 | 277.40p | 277.40p | 269.19p | 275.00p | 1101850 |
14/12/2020 | 272.60p | 283.40p | 272.60p | 274.60p | 938027 |
11/12/2020 | 273.00p | 277.40p | 272.40p | 277.20p | 1032350 |
10/12/2020 | 283.80p | 283.80p | 273.40p | 276.20p | 1100253 |
09/12/2020 | 273.40p | 282.00p | 273.40p | 278.40p | 1306304 |
08/12/2020 | 277.00p | 283.03p | 276.20p | 276.20p | 989924 |
07/12/2020 | 287.40p | 288.00p | 282.60p | 282.60p | 1192951 |
04/12/2020 | 286.80p | 289.20p | 284.60p | 287.80p | 1577151 |
03/12/2020 | 282.40p | 285.40p | 280.20p | 284.20p | 1059920 |
02/12/2020 | 285.60p | 292.60p | 283.20p | 284.20p | 1184230 |
01/12/2020 | 285.00p | 291.20p | 282.80p | 289.60p | 1026589 |
30/11/2020 | 285.60p | 290.00p | 280.60p | 282.40p | 1740739 |
27/11/2020 | 274.00p | 280.60p | 273.80p | 280.60p | 2103833 |
26/11/2020 | 280.40p | 284.80p | 278.60p | 279.00p | 1217675 |
25/11/2020 | 286.80p | 292.00p | 283.00p | 283.80p | 1236327 |
24/11/2020 | 290.80p | 297.20p | 289.40p | 290.60p | 1354045 |
23/11/2020 | 308.00p | 310.11p | 294.20p | 295.80p | 1784775 |
20/11/2020 | 310.40p | 312.60p | 305.00p | 306.00p | 1456115 |
19/11/2020 | 303.00p | 310.20p | 301.60p | 308.00p | 1410447 |
18/11/2020 | 290.40p | 303.80p | 290.40p | 301.80p | 1207789 |
17/11/2020 | 290.20p | 300.80p | 290.20p | 297.00p | 1466584 |
16/11/2020 | 297.00p | 300.60p | 289.40p | 295.00p | 1686192 |
13/11/2020 | 287.00p | 295.00p | 287.00p | 290.00p | 2015532 |
12/11/2020 | 283.20p | 292.00p | 281.80p | 289.80p | 2718849 |
10/11/2020 | 293.20p | 293.20p | 278.60p | 279.80p | 2073159 |
09/11/2020 | 275.60p | 295.40p | 275.60p | 286.40p | 1770911 |
06/11/2020 | 285.60p | 285.60p | 275.00p | 276.60p | 1479088 |
05/11/2020 | 285.00p | 285.00p | 274.60p | 278.80p | 2144064 |
04/11/2020 | 273.40p | 279.00p | 273.40p | 279.00p | 1084678 |
03/11/2020 | 281.80p | 281.80p | 274.80p | 279.20p | 646309 |
02/11/2020 | 277.20p | 280.00p | 273.60p | 275.40p | 756134 |
30/10/2020 | 271.60p | 280.00p | 271.60p | 279.60p | 1186054 |
29/10/2020 | 281.20p | 284.20p | 276.60p | 277.00p | 668167 |
28/10/2020 | 276.80p | 280.60p | 273.60p | 276.80p | 1009469 |
27/10/2020 | 287.60p | 287.60p | 282.60p | 283.00p | 521320 |
26/10/2020 | 289.20p | 293.20p | 286.40p | 286.40p | 559073 |
23/10/2020 | 292.00p | 300.00p | 291.80p | 293.20p | 920608 |
22/10/2020 | 287.40p | 296.20p | 281.20p | 291.60p | 1060545 |
21/10/2020 | 292.00p | 292.00p | 282.25p | 286.60p | 922488 |
20/10/2020 | 291.60p | 291.60p | 282.20p | 286.20p | 850263 |
19/10/2020 | 280.60p | 289.68p | 280.60p | 285.40p | 928488 |
16/10/2020 | 299.40p | 299.40p | 285.80p | 286.20p | 990205 |
15/10/2020 | 288.20p | 294.20p | 288.20p | 292.80p | 1016763 |
14/10/2020 | 297.40p | 302.80p | 293.80p | 294.20p | 806932 |
13/10/2020 | 317.60p | 317.60p | 301.60p | 303.60p | 575939 |
12/10/2020 | 316.40p | 316.40p | 309.00p | 311.20p | 507073 |
09/10/2020 | 312.00p | 312.20p | 308.40p | 310.20p | 476637 |
08/10/2020 | 301.40p | 310.60p | 301.00p | 310.00p | 3120911 |
07/10/2020 | 307.40p | 307.40p | 298.60p | 298.60p | 756554 |
06/10/2020 | 308.20p | 308.20p | 298.40p | 303.00p | 1090341 |
05/10/2020 | 301.00p | 302.20p | 296.00p | 301.00p | 1005949 |
02/10/2020 | 297.20p | 299.20p | 293.00p | 295.20p | 620994 |
01/10/2020 | 292.60p | 301.40p | 292.60p | 299.00p | 848479 |
30/09/2020 | 292.80p | 299.00p | 291.92p | 297.20p | 1312930 |
29/09/2020 | 298.00p | 306.20p | 293.80p | 295.40p | 1115986 |
28/09/2020 | 300.40p | 306.60p | 297.43p | 305.40p | 758508 |
25/09/2020 | 295.40p | 297.40p | 291.80p | 295.40p | 1025189 |
24/09/2020 | 289.60p | 302.80p | 288.81p | 294.60p | 1316182 |
23/09/2020 | 296.40p | 296.40p | 290.00p | 294.00p | 938463 |
22/09/2020 | 300.80p | 300.80p | 289.60p | 290.60p | 1234590 |
21/09/2020 | 309.00p | 309.00p | 294.20p | 295.20p | 1087140 |
18/09/2020 | 317.80p | 318.00p | 307.40p | 311.20p | 2936394 |
17/09/2020 | 315.40p | 317.00p | 310.80p | 314.40p | 1729552 |
16/09/2020 | 309.20p | 317.80p | 309.20p | 315.60p | 1206932 |
15/09/2020 | 317.60p | 317.60p | 312.00p | 314.80p | 999824 |
14/09/2020 | 318.00p | 318.00p | 307.60p | 313.80p | 1029052 |
11/09/2020 | 316.40p | 316.80p | 308.40p | 311.20p | 941450 |
10/09/2020 | 319.80p | 319.80p | 308.40p | 311.40p | 1027757 |
09/09/2020 | 311.80p | 314.60p | 308.00p | 313.60p | 1164483 |
08/09/2020 | 300.00p | 311.40p | 300.00p | 311.40p | 1021811 |
07/09/2020 | 309.00p | 314.20p | 303.60p | 309.00p | 805375 |
04/09/2020 | 301.20p | 309.00p | 299.58p | 303.20p | 1633860 |
02/09/2020 | 303.40p | 316.00p | 303.40p | 312.00p | 1467731 |
01/09/2020 | 320.40p | 320.40p | 308.20p | 310.80p | 1403372 |
28/08/2020 | 313.40p | 317.20p | 309.81p | 313.00p | 1616768 |
27/08/2020 | 313.60p | 323.80p | 313.60p | 315.00p | 943093 |
26/08/2020 | 305.00p | 321.40p | 305.00p | 321.40p | 1264516 |
25/08/2020 | 318.40p | 318.40p | 308.80p | 308.80p | 639085 |
24/08/2020 | 312.80p | 319.74p | 312.40p | 315.60p | 915194 |
21/08/2020 | 307.00p | 319.40p | 307.00p | 318.00p | 899691 |
20/08/2020 | 302.80p | 314.80p | 302.80p | 314.60p | 821792 |
19/08/2020 | 307.60p | 310.60p | 304.80p | 308.60p | 928513 |
18/08/2020 | 310.40p | 317.40p | 309.60p | 310.00p | 918683 |
17/08/2020 | 307.20p | 318.20p | 307.20p | 318.00p | 1006393 |
14/08/2020 | 312.40p | 314.60p | 310.40p | 314.60p | 814948 |
13/08/2020 | 318.60p | 321.60p | 314.00p | 316.20p | 925024 |
12/08/2020 | 303.00p | 316.20p | 303.00p | 316.20p | 1373326 |
11/08/2020 | 316.00p | 317.20p | 309.80p | 311.00p | 897247 |
10/08/2020 | 307.80p | 312.20p | 306.58p | 312.00p | 1020797 |
07/08/2020 | 305.00p | 311.20p | 303.63p | 310.40p | 1223757 |
06/08/2020 | 296.00p | 306.80p | 296.00p | 306.40p | 1077814 |
05/08/2020 | 295.80p | 303.80p | 292.64p | 303.80p | 1195974 |
04/08/2020 | 297.40p | 297.40p | 289.40p | 293.20p | 682069 |
03/08/2020 | 294.60p | 294.60p | 285.00p | 292.40p | 830948 |
31/07/2020 | 292.20p | 294.00p | 284.20p | 290.20p | 1302880 |
30/07/2020 | 292.40p | 292.40p | 281.80p | 285.40p | 1062424 |
29/07/2020 | 294.60p | 294.60p | 286.40p | 292.40p | 967062 |
28/07/2020 | 295.40p | 295.40p | 282.60p | 289.80p | 801437 |
24/07/2020 | 293.60p | 295.80p | 285.60p | 286.80p | 626552 |
23/07/2020 | 307.00p | 307.00p | 295.40p | 297.00p | 792623 |
22/07/2020 | 300.00p | 301.00p | 292.80p | 300.00p | 1015613 |
21/07/2020 | 300.00p | 300.00p | 291.20p | 296.00p | 754609 |
20/07/2020 | 288.80p | 293.60p | 286.80p | 293.00p | 630468 |
17/07/2020 | 282.60p | 289.00p | 282.60p | 287.80p | 790256 |
16/07/2020 | 288.20p | 292.20p | 286.47p | 286.60p | 802412 |
15/07/2020 | 295.40p | 295.40p | 287.40p | 289.80p | 755716 |
14/07/2020 | 285.20p | 291.00p | 285.20p | 288.40p | 1125533 |
13/07/2020 | 293.20p | 293.80p | 289.20p | 291.20p | 948088 |
10/07/2020 | 285.80p | 292.20p | 284.80p | 290.00p | 1368778 |
09/07/2020 | 304.80p | 304.80p | 291.00p | 291.00p | 965209 |
08/07/2020 | 297.60p | 304.40p | 296.93p | 297.60p | 977460 |
07/07/2020 | 295.00p | 301.40p | 295.00p | 300.80p | 706158 |
06/07/2020 | 303.60p | 304.00p | 296.60p | 302.20p | 956668 |
03/07/2020 | 302.60p | 302.60p | 295.80p | 298.40p | 1088541 |
02/07/2020 | 296.20p | 298.40p | 292.40p | 297.60p | 794282 |
01/07/2020 | 286.20p | 292.60p | 286.20p | 292.00p | 1229908 |
30/06/2020 | 289.80p | 289.80p | 281.14p | 286.00p | 1569972 |
29/06/2020 | 278.60p | 285.60p | 274.60p | 283.00p | 3210782 |
26/06/2020 | 280.20p | 280.40p | 274.00p | 278.20p | 1773851 |
25/06/2020 | 276.00p | 284.40p | 276.00p | 276.20p | 1496567 |
24/06/2020 | 284.40p | 286.40p | 281.20p | 282.00p | 1076786 |
23/06/2020 | 291.20p | 291.20p | 283.00p | 286.40p | 1193924 |
22/06/2020 | 278.80p | 286.40p | 278.80p | 282.60p | 1543928 |
19/06/2020 | 280.80p | 287.60p | 280.80p | 281.60p | 10245256 |
18/06/2020 | 283.00p | 288.20p | 283.00p | 287.80p | 1612484 |
17/06/2020 | 286.00p | 290.60p | 284.80p | 288.00p | 1632486 |
16/06/2020 | 288.20p | 289.20p | 282.40p | 285.20p | 1786600 |
15/06/2020 | 274.40p | 284.60p | 271.80p | 281.40p | 1716872 |
12/06/2020 | 285.20p | 285.60p | 272.22p | 281.20p | 2013165 |
11/06/2020 | 284.40p | 287.53p | 277.89p | 278.60p | 1329744 |
10/06/2020 | 287.40p | 298.80p | 285.80p | 287.40p | 1705589 |
09/06/2020 | 311.00p | 311.00p | 289.60p | 291.40p | 1950886 |
08/06/2020 | 316.80p | 316.80p | 307.20p | 307.80p | 1585733 |
05/06/2020 | 303.40p | 310.60p | 300.60p | 310.60p | 1737192 |
04/06/2020 | 298.40p | 301.40p | 293.60p | 299.00p | 2289829 |
03/06/2020 | 303.00p | 303.60p | 295.00p | 300.00p | 1165240 |
02/06/2020 | 295.20p | 298.40p | 288.60p | 295.80p | 1114584 |
01/06/2020 | 294.00p | 294.00p | 281.40p | 288.60p | 982463 |
29/05/2020 | 276.80p | 289.00p | 276.80p | 287.00p | 2661016 |
28/05/2020 | 288.00p | 288.60p | 279.60p | 280.00p | 1840774 |
27/05/2020 | 281.00p | 289.60p | 276.40p | 284.20p | 1935779 |
26/05/2020 | 268.00p | 280.40p | 267.81p | 278.00p | 1168749 |
25/05/2020 | 249.60p | 262.80p | 249.60p | 261.60p | 917350 |
22/05/2020 | 249.60p | 262.80p | 249.60p | 261.60p | 917350 |
21/05/2020 | 249.00p | 256.80p | 249.00p | 255.60p | 690518 |
20/05/2020 | 257.40p | 261.60p | 253.23p | 254.00p | 2210785 |
19/05/2020 | 268.00p | 270.98p | 260.00p | 262.20p | 1805425 |
18/05/2020 | 267.20p | 272.80p | 263.60p | 265.40p | 2611539 |
15/05/2020 | 255.00p | 265.40p | 251.42p | 260.00p | 2348474 |
14/05/2020 | 246.20p | 253.68p | 238.99p | 248.60p | 3140771 |
13/05/2020 | 246.80p | 250.60p | 241.00p | 245.20p | 1832169 |
12/05/2020 | 247.00p | 255.60p | 246.60p | 250.00p | 1830431 |
11/05/2020 | 260.20p | 271.00p | 250.60p | 253.00p | 1337889 |
08/05/2020 | 260.60p | 263.80p | 253.80p | 263.60p | 1895419 |
07/05/2020 | 260.60p | 263.80p | 253.80p | 263.60p | 1895419 |
06/05/2020 | 250.80p | 259.80p | 250.80p | 254.40p | 1137142 |
05/05/2020 | 262.40p | 264.20p | 256.00p | 256.80p | 585330 |
04/05/2020 | 262.20p | 264.02p | 254.65p | 257.40p | 1008676 |
01/05/2020 | 273.60p | 273.60p | 262.80p | 265.60p | 885424 |
30/04/2020 | 274.20p | 281.80p | 266.40p | 267.20p | 1017533 |
29/04/2020 | 262.20p | 276.80p | 262.20p | 275.60p | 1149559 |
28/04/2020 | 266.60p | 273.60p | 265.00p | 265.80p | 661734 |
27/04/2020 | 269.60p | 280.76p | 265.40p | 265.40p | 1011932 |
24/04/2020 | 262.00p | 271.40p | 260.39p | 265.60p | 727986 |
23/04/2020 | 261.40p | 271.00p | 261.20p | 267.60p | 764910 |
22/04/2020 | 258.00p | 265.00p | 258.00p | 260.60p | 749681 |
21/04/2020 | 250.80p | 260.00p | 250.80p | 257.20p | 1100115 |
20/04/2020 | 256.60p | 269.60p | 256.20p | 256.60p | 787558 |
17/04/2020 | 262.60p | 268.40p | 256.20p | 263.00p | 995604 |
16/04/2020 | 254.40p | 259.40p | 252.80p | 257.00p | 1103558 |
15/04/2020 | 265.00p | 269.32p | 252.00p | 255.00p | 1426221 |
14/04/2020 | 271.40p | 273.80p | 262.00p | 270.60p | 1161202 |
09/04/2020 | 267.00p | 274.00p | 261.72p | 268.60p | 1075606 |
08/04/2020 | 252.00p | 261.60p | 249.78p | 260.80p | 1237640 |
07/04/2020 | 253.00p | 264.00p | 251.00p | 258.20p | 1833144 |
06/04/2020 | 244.40p | 254.20p | 241.20p | 247.80p | 719052 |
03/04/2020 | 249.60p | 249.60p | 238.00p | 241.60p | 845175 |
02/04/2020 | 246.80p | 247.99p | 236.00p | 245.40p | 1088337 |
01/04/2020 | 251.60p | 257.60p | 238.80p | 245.00p | 1971545 |
31/03/2020 | 254.20p | 264.80p | 248.40p | 259.20p | 2329658 |
30/03/2020 | 265.80p | 265.80p | 242.71p | 252.40p | 1271432 |
27/03/2020 | 267.80p | 267.80p | 253.00p | 259.60p | 1482885 |
26/03/2020 | 258.60p | 263.60p | 250.04p | 263.40p | 1039210 |
25/03/2020 | 247.00p | 258.60p | 240.60p | 254.60p | 1373093 |
24/03/2020 | 225.60p | 244.00p | 222.00p | 244.00p | 1534114 |
23/03/2020 | 222.00p | 227.80p | 215.80p | 220.40p | 2162260 |
20/03/2020 | 212.40p | 235.40p | 212.40p | 229.00p | 3283501 |
19/03/2020 | 211.60p | 212.00p | 189.76p | 207.40p | 3323032 |
*Close Price adjusted for both dividends and splits