Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2021 | 406.05p | 409.80p | 400.00p | 403.25p | 18978300 |
14/01/2021 | 404.55p | 410.20p | 404.05p | 408.20p | 14713217 |
13/01/2021 | 404.30p | 406.55p | 401.55p | 403.15p | 14788580 |
12/01/2021 | 410.05p | 414.70p | 410.05p | 412.80p | 14188576 |
11/01/2021 | 411.00p | 414.20p | 404.60p | 408.20p | 14707689 |
08/01/2021 | 413.95p | 416.60p | 408.50p | 411.75p | 22019972 |
07/01/2021 | 414.75p | 418.20p | 407.15p | 417.05p | 32449622 |
06/01/2021 | 389.00p | 418.50p | 389.00p | 416.15p | 48885528 |
05/01/2021 | 380.65p | 384.45p | 376.30p | 378.60p | 16739543 |
04/01/2021 | 382.50p | 386.55p | 377.15p | 380.35p | 14944124 |
31/12/2020 | 376.45p | 383.45p | 375.60p | 378.85p | 10179732 |
30/12/2020 | 387.30p | 391.65p | 381.90p | 383.00p | 12215995 |
29/12/2020 | 386.00p | 386.75p | 379.10p | 383.55p | 16755303 |
24/12/2020 | 386.90p | 389.60p | 384.10p | 386.00p | 6341282 |
23/12/2020 | 382.00p | 385.80p | 375.10p | 385.80p | 14860949 |
22/12/2020 | 379.00p | 388.80p | 378.00p | 383.80p | 12308187 |
21/12/2020 | 382.00p | 385.40p | 372.55p | 381.10p | 22422652 |
18/12/2020 | 393.25p | 398.60p | 387.55p | 387.75p | 47492520 |
17/12/2020 | 396.35p | 399.70p | 393.50p | 394.75p | 21463282 |
16/12/2020 | 395.45p | 404.05p | 392.01p | 397.00p | 26796156 |
15/12/2020 | 396.55p | 402.65p | 393.95p | 402.65p | 29589504 |
14/12/2020 | 399.30p | 407.80p | 397.15p | 403.40p | 26705444 |
11/12/2020 | 406.25p | 408.00p | 397.25p | 400.60p | 20637640 |
10/12/2020 | 402.95p | 412.85p | 396.50p | 403.15p | 24048928 |
09/12/2020 | 401.45p | 407.60p | 401.45p | 403.00p | 19043274 |
08/12/2020 | 398.90p | 403.25p | 395.90p | 400.40p | 25902518 |
07/12/2020 | 414.90p | 420.25p | 410.25p | 411.55p | 19540922 |
04/12/2020 | 422.15p | 427.10p | 418.80p | 422.65p | 21430040 |
03/12/2020 | 417.40p | 423.20p | 414.30p | 421.35p | 25617930 |
02/12/2020 | 409.55p | 420.00p | 407.95p | 418.35p | 25827888 |
01/12/2020 | 395.05p | 407.10p | 392.85p | 406.10p | 23675108 |
30/11/2020 | 401.05p | 402.65p | 388.25p | 388.25p | 39092456 |
27/11/2020 | 404.00p | 406.80p | 400.45p | 404.85p | 69867048 |
26/11/2020 | 405.20p | 406.10p | 394.00p | 397.85p | 20857420 |
25/11/2020 | 408.80p | 411.85p | 395.25p | 398.30p | 33243580 |
24/11/2020 | 383.85p | 399.65p | 382.65p | 399.65p | 37244372 |
23/11/2020 | 381.40p | 385.65p | 379.40p | 384.00p | 17079796 |
20/11/2020 | 379.20p | 386.70p | 377.85p | 380.90p | 22848706 |
19/11/2020 | 381.00p | 384.30p | 378.40p | 383.85p | 28982564 |
18/11/2020 | 378.05p | 387.00p | 377.80p | 384.80p | 24821456 |
17/11/2020 | 382.05p | 384.55p | 370.40p | 376.60p | 42825320 |
16/11/2020 | 376.05p | 393.55p | 376.05p | 388.80p | 33522560 |
13/11/2020 | 365.45p | 374.75p | 364.55p | 372.70p | 30735618 |
12/11/2020 | 376.50p | 377.85p | 369.70p | 372.50p | 29156704 |
10/11/2020 | 368.05p | 377.25p | 366.05p | 373.95p | 59752904 |
09/11/2020 | 339.20p | 376.75p | 337.00p | 374.00p | 49760400 |
06/11/2020 | 339.00p | 343.40p | 333.23p | 337.80p | 16703591 |
05/11/2020 | 336.50p | 340.00p | 333.25p | 336.15p | 20827388 |
04/11/2020 | 340.75p | 340.95p | 327.00p | 332.45p | 35154356 |
03/11/2020 | 336.00p | 348.35p | 336.00p | 346.85p | 33276320 |
02/11/2020 | 327.85p | 333.20p | 324.20p | 332.65p | 24094500 |
30/10/2020 | 320.55p | 324.90p | 320.55p | 324.55p | 24385282 |
29/10/2020 | 319.45p | 326.85p | 317.60p | 324.00p | 27401370 |
28/10/2020 | 323.00p | 324.65p | 312.80p | 319.00p | 38502324 |
27/10/2020 | 335.80p | 342.20p | 328.45p | 330.10p | 42197376 |
26/10/2020 | 316.80p | 328.05p | 315.50p | 319.35p | 26194456 |
23/10/2020 | 315.65p | 322.80p | 315.35p | 321.40p | 34667364 |
22/10/2020 | 304.00p | 307.60p | 302.60p | 306.95p | 25694064 |
21/10/2020 | 309.50p | 309.50p | 302.15p | 302.40p | 18071580 |
20/10/2020 | 306.25p | 310.70p | 304.25p | 308.55p | 15894144 |
19/10/2020 | 306.50p | 310.00p | 304.65p | 309.25p | 18334394 |
16/10/2020 | 301.80p | 306.65p | 297.70p | 306.35p | 25407808 |
15/10/2020 | 297.90p | 299.95p | 292.80p | 299.25p | 28884924 |
14/10/2020 | 305.80p | 307.00p | 296.60p | 296.60p | 21567028 |
13/10/2020 | 309.90p | 310.50p | 302.85p | 305.20p | 17318596 |
12/10/2020 | 310.10p | 313.65p | 308.20p | 308.20p | 16361550 |
09/10/2020 | 312.30p | 314.20p | 309.00p | 309.40p | 19584320 |
08/10/2020 | 313.00p | 316.10p | 311.15p | 314.10p | 18394876 |
07/10/2020 | 314.10p | 317.70p | 312.55p | 315.40p | 18416640 |
06/10/2020 | 308.20p | 314.30p | 306.50p | 314.30p | 20385262 |
05/10/2020 | 311.70p | 314.00p | 306.50p | 309.35p | 19594626 |
02/10/2020 | 300.00p | 308.20p | 298.35p | 308.20p | 26596526 |
01/10/2020 | 304.60p | 307.80p | 302.20p | 304.60p | 19984376 |
30/09/2020 | 299.05p | 306.15p | 298.05p | 301.50p | 21501846 |
29/09/2020 | 305.50p | 305.60p | 296.85p | 298.50p | 28458516 |
28/09/2020 | 313.05p | 316.00p | 305.50p | 308.55p | 55397484 |
25/09/2020 | 286.00p | 286.85p | 281.50p | 283.35p | 23080478 |
24/09/2020 | 287.25p | 292.50p | 285.80p | 286.70p | 24468364 |
23/09/2020 | 287.70p | 296.35p | 286.10p | 290.25p | 29145416 |
22/09/2020 | 289.85p | 293.60p | 285.35p | 287.10p | 31029696 |
21/09/2020 | 296.50p | 296.73p | 284.55p | 288.00p | 39254728 |
18/09/2020 | 309.65p | 311.00p | 304.00p | 304.00p | 57748800 |
17/09/2020 | 308.95p | 313.71p | 306.45p | 310.80p | 26969192 |
16/09/2020 | 318.70p | 319.10p | 313.20p | 317.00p | 24104296 |
15/09/2020 | 321.45p | 325.00p | 319.20p | 322.80p | 20148766 |
14/09/2020 | 325.15p | 325.15p | 320.05p | 322.10p | 14222888 |
11/09/2020 | 324.05p | 325.55p | 321.50p | 322.90p | 14113835 |
10/09/2020 | 323.50p | 326.40p | 318.60p | 324.65p | 20242904 |
09/09/2020 | 322.35p | 328.35p | 322.00p | 327.70p | 23017986 |
08/09/2020 | 323.55p | 326.45p | 318.90p | 321.30p | 23864024 |
07/09/2020 | 321.90p | 323.85p | 316.75p | 323.15p | 10120681 |
04/09/2020 | 317.30p | 324.25p | 316.85p | 319.75p | 21299162 |
03/09/2020 | 321.00p | 326.50p | 316.95p | 317.25p | 26919492 |
02/09/2020 | 318.75p | 323.20p | 317.95p | 320.45p | 18726010 |
01/09/2020 | 323.80p | 323.80p | 315.00p | 317.00p | 30719620 |
28/08/2020 | 331.90p | 335.05p | 328.70p | 330.15p | 27064312 |
27/08/2020 | 326.00p | 330.40p | 323.00p | 328.05p | 16461472 |
26/08/2020 | 333.20p | 334.60p | 329.50p | 331.60p | 13171545 |
25/08/2020 | 339.55p | 341.95p | 334.20p | 334.75p | 21241144 |
24/08/2020 | 333.10p | 338.00p | 331.30p | 338.00p | 14153874 |
21/08/2020 | 328.60p | 329.20p | 324.65p | 328.15p | 20486264 |
20/08/2020 | 330.95p | 332.50p | 327.50p | 328.95p | 15688122 |
19/08/2020 | 330.75p | 335.70p | 330.00p | 335.60p | 10284456 |
18/08/2020 | 335.05p | 339.24p | 331.00p | 332.40p | 18328348 |
14/08/2020 | 344.65p | 345.70p | 336.00p | 341.30p | 18477324 |
13/08/2020 | 350.00p | 351.52p | 343.75p | 343.75p | 18907136 |
12/08/2020 | 350.40p | 359.80p | 350.05p | 357.10p | 29716728 |
11/08/2020 | 333.95p | 347.35p | 333.20p | 346.00p | 33760184 |
10/08/2020 | 327.55p | 331.00p | 322.84p | 331.00p | 20490300 |
07/08/2020 | 324.15p | 326.35p | 321.75p | 325.55p | 17720564 |
06/08/2020 | 329.05p | 331.05p | 320.95p | 324.95p | 26866970 |
05/08/2020 | 335.15p | 335.15p | 328.95p | 333.45p | 24535228 |
04/08/2020 | 333.00p | 337.65p | 327.75p | 336.70p | 26671508 |
03/08/2020 | 329.55p | 334.90p | 319.45p | 332.25p | 46565692 |
31/07/2020 | 343.85p | 346.20p | 340.10p | 342.20p | 31337356 |
30/07/2020 | 360.00p | 360.35p | 343.85p | 347.05p | 27402980 |
29/07/2020 | 355.55p | 362.95p | 354.85p | 362.30p | 30861648 |
28/07/2020 | 346.65p | 353.25p | 346.00p | 353.25p | 28461872 |
27/07/2020 | 355.05p | 355.95p | 353.07p | 353.10p | 18680618 |
24/07/2020 | 364.05p | 367.80p | 363.40p | 364.85p | 17919176 |
23/07/2020 | 370.00p | 372.35p | 367.10p | 367.10p | 19406938 |
22/07/2020 | 380.00p | 380.80p | 370.15p | 370.50p | 24325440 |
21/07/2020 | 375.20p | 387.55p | 375.20p | 380.95p | 25622344 |
20/07/2020 | 376.75p | 377.25p | 370.80p | 374.30p | 15949055 |
17/07/2020 | 383.15p | 384.05p | 374.95p | 379.55p | 26072724 |
16/07/2020 | 385.35p | 386.65p | 380.35p | 385.60p | 18135224 |
15/07/2020 | 380.00p | 387.90p | 375.10p | 386.10p | 25676496 |
14/07/2020 | 378.70p | 385.85p | 377.25p | 383.75p | 19650824 |
13/07/2020 | 383.20p | 383.75p | 377.70p | 380.80p | 16881004 |
10/07/2020 | 372.00p | 378.39p | 370.30p | 377.80p | 19409591 |
09/07/2020 | 377.10p | 380.35p | 372.65p | 373.30p | 19154074 |
08/07/2020 | 384.00p | 385.35p | 378.35p | 383.65p | 31862096 |
07/07/2020 | 401.05p | 401.30p | 394.85p | 395.15p | 19562965 |
06/07/2020 | 401.60p | 409.00p | 400.80p | 408.65p | 34927000 |
03/07/2020 | 389.90p | 390.85p | 379.95p | 383.50p | 12557647 |
02/07/2020 | 379.25p | 389.80p | 379.00p | 389.10p | 29319284 |
01/07/2020 | 378.15p | 378.80p | 369.75p | 372.30p | 27079084 |
30/06/2020 | 381.95p | 384.00p | 375.90p | 378.60p | 28687608 |
29/06/2020 | 378.15p | 386.75p | 375.40p | 384.80p | 25160688 |
26/06/2020 | 384.95p | 389.05p | 380.25p | 380.25p | 18301520 |
25/06/2020 | 378.20p | 386.65p | 372.35p | 384.35p | 16458880 |
24/06/2020 | 385.00p | 385.35p | 377.45p | 380.80p | 23260204 |
23/06/2020 | 382.35p | 390.60p | 380.65p | 387.60p | 16889194 |
22/06/2020 | 383.10p | 385.45p | 379.90p | 381.35p | 22903988 |
19/06/2020 | 386.85p | 393.55p | 385.20p | 391.40p | 72131424 |
18/06/2020 | 380.00p | 386.65p | 377.75p | 381.55p | 24413736 |
17/06/2020 | 386.40p | 389.00p | 380.40p | 382.05p | 29998576 |
16/06/2020 | 382.05p | 390.75p | 379.65p | 383.80p | 40265692 |
15/06/2020 | 375.50p | 379.05p | 372.00p | 376.20p | 32514830 |
12/06/2020 | 377.55p | 385.10p | 375.53p | 380.35p | 32668272 |
11/06/2020 | 389.35p | 391.25p | 376.25p | 376.25p | 34029984 |
10/06/2020 | 403.20p | 404.90p | 397.25p | 400.55p | 32050608 |
09/06/2020 | 416.55p | 417.30p | 403.55p | 405.45p | 50227224 |
08/06/2020 | 415.10p | 422.65p | 413.55p | 420.75p | 36441408 |
05/06/2020 | 407.15p | 427.10p | 404.70p | 422.95p | 50069168 |
04/06/2020 | 400.00p | 403.25p | 394.92p | 399.40p | 35204296 |
03/06/2020 | 388.35p | 403.35p | 387.05p | 401.80p | 40852032 |
02/06/2020 | 380.30p | 388.35p | 378.15p | 384.80p | 34918176 |
01/06/2020 | 378.50p | 382.00p | 373.75p | 380.40p | 25588560 |
29/05/2020 | 377.70p | 377.70p | 369.35p | 370.10p | 44662851 |
28/05/2020 | 393.40p | 396.00p | 379.20p | 384.35p | 47733816 |
27/05/2020 | 387.00p | 398.80p | 385.50p | 396.60p | 36986640 |
26/05/2020 | 386.50p | 390.00p | 381.85p | 387.65p | 34518856 |
25/05/2020 | 380.00p | 385.40p | 373.05p | 379.00p | 57503536 |
22/05/2020 | 380.00p | 385.40p | 373.05p | 379.00p | 57503536 |
21/05/2020 | 408.60p | 409.67p | 397.25p | 398.90p | 41832408 |
20/05/2020 | 407.65p | 413.30p | 404.25p | 412.75p | 20880912 |
19/05/2020 | 416.50p | 417.50p | 407.35p | 411.50p | 28134296 |
18/05/2020 | 404.45p | 415.40p | 401.00p | 414.70p | 23671253 |
15/05/2020 | 401.20p | 404.50p | 394.30p | 399.70p | 24586952 |
14/05/2020 | 402.60p | 405.10p | 392.15p | 398.50p | 37565748 |
13/05/2020 | 410.00p | 411.05p | 404.20p | 404.60p | 29942836 |
12/05/2020 | 407.70p | 416.45p | 405.25p | 410.50p | 27391616 |
11/05/2020 | 416.00p | 417.50p | 408.05p | 411.00p | 22765224 |
08/05/2020 | 403.15p | 413.00p | 403.10p | 412.70p | 30561048 |
07/05/2020 | 403.15p | 413.00p | 403.10p | 412.70p | 23311048 |
06/05/2020 | 404.70p | 406.75p | 400.80p | 401.95p | 23790108 |
05/05/2020 | 402.10p | 405.60p | 397.05p | 401.20p | 24934497 |
04/05/2020 | 400.10p | 402.45p | 395.50p | 395.60p | 28157854 |
01/05/2020 | 402.35p | 405.45p | 396.55p | 402.45p | 14384282 |
30/04/2020 | 432.75p | 435.40p | 409.75p | 410.00p | 36483776 |
29/04/2020 | 416.30p | 428.75p | 414.10p | 428.50p | 31859992 |
28/04/2020 | 409.35p | 421.15p | 408.10p | 420.55p | 35767824 |
27/04/2020 | 410.05p | 416.30p | 408.20p | 416.30p | 24300411 |
24/04/2020 | 406.20p | 410.85p | 402.10p | 402.15p | 22957796 |
23/04/2020 | 404.55p | 410.30p | 400.75p | 410.30p | 23246440 |
22/04/2020 | 405.50p | 409.45p | 403.95p | 405.60p | 19633863 |
21/04/2020 | 407.75p | 409.80p | 399.30p | 399.30p | 25327296 |
20/04/2020 | 415.85p | 417.95p | 410.25p | 417.95p | 19900824 |
17/04/2020 | 411.45p | 417.05p | 408.45p | 414.35p | 44676879 |
16/04/2020 | 410.70p | 412.70p | 401.10p | 405.60p | 31643700 |
15/04/2020 | 421.95p | 422.20p | 406.00p | 408.10p | 42353380 |
14/04/2020 | 429.05p | 432.00p | 425.33p | 427.45p | 26321366 |
09/04/2020 | 423.85p | 428.85p | 415.85p | 428.85p | 38308752 |
08/04/2020 | 418.20p | 420.70p | 413.55p | 420.45p | 32886644 |
07/04/2020 | 418.60p | 425.05p | 415.35p | 419.60p | 46181472 |
06/04/2020 | 409.15p | 419.05p | 406.05p | 414.70p | 37864832 |
03/04/2020 | 395.95p | 400.50p | 392.45p | 397.20p | 31847608 |
02/04/2020 | 405.15p | 408.50p | 387.65p | 397.75p | 57796012 |
01/04/2020 | 416.00p | 421.70p | 408.30p | 411.00p | 63827328 |
*Close Price adjusted for both dividends and splits