Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 505.00p | 514.40p | 491.50p | 499.50p | 3213354 |
26/01/2021 | 495.40p | 514.00p | 491.20p | 506.80p | 2477671 |
25/01/2021 | 514.40p | 516.40p | 489.60p | 492.80p | 3009465 |
22/01/2021 | 529.20p | 529.20p | 512.80p | 515.80p | 1808292 |
21/01/2021 | 539.20p | 545.00p | 521.40p | 530.00p | 2476702 |
20/01/2021 | 524.60p | 542.51p | 519.00p | 541.80p | 3042497 |
19/01/2021 | 536.00p | 541.20p | 521.40p | 522.80p | 1760670 |
18/01/2021 | 538.60p | 543.00p | 528.20p | 534.00p | 1859128 |
15/01/2021 | 540.60p | 546.40p | 532.20p | 537.00p | 2096353 |
14/01/2021 | 539.60p | 546.80p | 537.20p | 543.40p | 2227196 |
13/01/2021 | 550.00p | 551.60p | 534.60p | 536.80p | 2010912 |
12/01/2021 | 545.20p | 551.40p | 540.80p | 547.60p | 1835576 |
11/01/2021 | 565.00p | 566.00p | 544.20p | 545.40p | 1780102 |
08/01/2021 | 575.40p | 575.40p | 563.60p | 566.20p | 2247232 |
07/01/2021 | 576.60p | 579.20p | 564.80p | 570.20p | 2588630 |
06/01/2021 | 543.80p | 574.00p | 539.00p | 571.60p | 3399441 |
05/01/2021 | 537.00p | 548.80p | 528.40p | 537.00p | 2489852 |
04/01/2021 | 559.40p | 567.20p | 541.00p | 541.00p | 3068171 |
31/12/2020 | 544.40p | 552.20p | 536.40p | 549.00p | 1161964 |
30/12/2020 | 560.20p | 569.80p | 557.00p | 557.00p | 1380171 |
29/12/2020 | 560.60p | 571.60p | 549.60p | 563.00p | 2441993 |
28/12/2020 | 550.00p | 550.80p | 542.80p | 547.20p | 745098 |
24/12/2020 | 550.00p | 550.80p | 542.80p | 547.20p | 745098 |
23/12/2020 | 528.00p | 546.40p | 528.00p | 544.60p | 1927832 |
22/12/2020 | 518.60p | 533.00p | 515.20p | 530.00p | 1726329 |
21/12/2020 | 526.00p | 526.00p | 503.98p | 522.80p | 2487596 |
18/12/2020 | 545.00p | 545.80p | 532.60p | 533.00p | 3309475 |
17/12/2020 | 547.80p | 557.00p | 545.60p | 546.20p | 2296553 |
16/12/2020 | 548.80p | 558.00p | 542.80p | 544.40p | 2381018 |
15/12/2020 | 554.80p | 555.40p | 536.40p | 545.60p | 2583272 |
14/12/2020 | 563.60p | 566.80p | 551.80p | 554.40p | 1754288 |
11/12/2020 | 565.60p | 567.00p | 547.20p | 555.80p | 1756074 |
10/12/2020 | 563.40p | 576.40p | 562.40p | 562.40p | 2214480 |
09/12/2020 | 558.80p | 569.60p | 555.20p | 561.80p | 1842307 |
08/12/2020 | 568.60p | 577.00p | 562.40p | 564.40p | 2010292 |
07/12/2020 | 572.80p | 575.60p | 563.80p | 571.80p | 2108369 |
04/12/2020 | 560.00p | 579.20p | 555.80p | 573.20p | 4114897 |
03/12/2020 | 546.60p | 562.60p | 546.20p | 559.60p | 2157270 |
02/12/2020 | 547.60p | 550.20p | 541.00p | 548.80p | 2304071 |
01/12/2020 | 532.40p | 549.20p | 531.00p | 549.20p | 2417483 |
30/11/2020 | 537.80p | 549.20p | 530.20p | 530.20p | 5621561 |
27/11/2020 | 540.00p | 544.40p | 528.80p | 540.20p | 7219717 |
26/11/2020 | 549.20p | 550.00p | 536.80p | 541.80p | 3281258 |
25/11/2020 | 554.20p | 558.80p | 542.40p | 546.60p | 2757314 |
24/11/2020 | 566.40p | 571.60p | 550.80p | 556.40p | 4521489 |
23/11/2020 | 575.40p | 582.60p | 560.60p | 563.40p | 2462237 |
20/11/2020 | 581.40p | 585.60p | 568.40p | 569.80p | 3019856 |
19/11/2020 | 582.60p | 584.80p | 573.60p | 582.60p | 4364601 |
18/11/2020 | 569.00p | 585.00p | 564.80p | 585.00p | 3015342 |
17/11/2020 | 575.80p | 585.00p | 562.80p | 580.60p | 4758604 |
16/11/2020 | 562.00p | 577.60p | 554.20p | 573.60p | 4625706 |
13/11/2020 | 552.40p | 568.80p | 552.40p | 561.20p | 3143672 |
12/11/2020 | 547.00p | 565.60p | 541.00p | 556.00p | 2914815 |
10/11/2020 | 559.80p | 582.00p | 555.00p | 570.80p | 8044240 |
09/11/2020 | 462.40p | 659.00p | 460.20p | 558.00p | 11090241 |
06/11/2020 | 456.60p | 462.80p | 450.20p | 456.70p | 2570188 |
05/11/2020 | 445.80p | 462.50p | 442.19p | 460.10p | 3459708 |
04/11/2020 | 426.50p | 446.30p | 420.74p | 443.00p | 3554372 |
03/11/2020 | 421.40p | 440.30p | 419.80p | 433.50p | 2781533 |
02/11/2020 | 418.80p | 419.80p | 410.68p | 419.10p | 2766395 |
30/10/2020 | 410.00p | 419.10p | 407.30p | 418.00p | 2898953 |
29/10/2020 | 419.20p | 423.50p | 407.00p | 416.10p | 2690174 |
28/10/2020 | 438.80p | 442.50p | 418.00p | 424.00p | 5630535 |
27/10/2020 | 443.40p | 451.40p | 436.50p | 447.50p | 6430432 |
26/10/2020 | 439.70p | 451.20p | 437.80p | 444.90p | 4071217 |
23/10/2020 | 436.10p | 449.00p | 434.50p | 449.00p | 2809461 |
22/10/2020 | 428.60p | 441.40p | 422.00p | 436.30p | 3532711 |
21/10/2020 | 437.60p | 437.60p | 428.30p | 430.40p | 3602963 |
20/10/2020 | 410.30p | 442.50p | 410.30p | 436.90p | 4391132 |
19/10/2020 | 410.00p | 417.60p | 406.40p | 417.60p | 2814245 |
16/10/2020 | 406.80p | 411.50p | 401.50p | 406.80p | 2935382 |
15/10/2020 | 399.70p | 402.20p | 390.60p | 402.20p | 2043317 |
14/10/2020 | 409.10p | 409.80p | 398.30p | 403.90p | 3235991 |
13/10/2020 | 415.60p | 417.50p | 408.10p | 409.70p | 2367114 |
12/10/2020 | 421.40p | 421.90p | 413.60p | 414.70p | 2554158 |
09/10/2020 | 423.10p | 427.20p | 416.47p | 420.70p | 4071216 |
08/10/2020 | 414.00p | 423.30p | 408.50p | 421.20p | 3622301 |
07/10/2020 | 414.20p | 418.30p | 406.70p | 411.70p | 3430306 |
06/10/2020 | 401.10p | 416.00p | 397.80p | 415.10p | 2957668 |
05/10/2020 | 394.90p | 400.10p | 390.80p | 400.10p | 2508759 |
02/10/2020 | 376.20p | 387.10p | 375.10p | 387.10p | 2580605 |
01/10/2020 | 379.70p | 384.60p | 374.40p | 381.40p | 2156806 |
30/09/2020 | 370.40p | 379.20p | 369.50p | 376.50p | 3039059 |
29/09/2020 | 378.00p | 379.40p | 370.80p | 372.10p | 2245640 |
28/09/2020 | 366.30p | 379.70p | 362.40p | 377.30p | 3116982 |
25/09/2020 | 352.90p | 360.00p | 345.80p | 360.00p | 4784560 |
24/09/2020 | 354.40p | 362.20p | 350.90p | 354.40p | 3695266 |
23/09/2020 | 367.70p | 376.20p | 359.40p | 359.40p | 3288172 |
22/09/2020 | 370.90p | 373.40p | 359.20p | 362.00p | 3328735 |
21/09/2020 | 391.60p | 394.40p | 366.00p | 367.60p | 4544838 |
18/09/2020 | 390.30p | 393.40p | 380.60p | 380.60p | 5758206 |
17/09/2020 | 386.50p | 397.20p | 384.10p | 394.50p | 3654720 |
16/09/2020 | 398.00p | 406.92p | 396.20p | 400.90p | 5626902 |
15/09/2020 | 405.00p | 407.90p | 392.30p | 397.90p | 3985460 |
14/09/2020 | 400.50p | 410.00p | 398.90p | 403.60p | 2826574 |
11/09/2020 | 398.90p | 402.60p | 391.80p | 396.10p | 1740076 |
10/09/2020 | 396.40p | 408.20p | 392.80p | 400.80p | 3122129 |
09/09/2020 | 402.20p | 405.10p | 392.60p | 396.60p | 3914601 |
08/09/2020 | 404.00p | 410.00p | 398.61p | 402.00p | 3653758 |
07/09/2020 | 387.00p | 402.20p | 383.10p | 400.10p | 2097636 |
04/09/2020 | 395.00p | 403.50p | 391.90p | 395.30p | 3039997 |
03/09/2020 | 407.70p | 415.50p | 396.80p | 400.00p | 3317490 |
02/09/2020 | 396.20p | 415.90p | 396.20p | 400.00p | 3880788 |
01/09/2020 | 412.70p | 413.40p | 389.90p | 391.20p | 4431853 |
31/08/2020 | 414.30p | 422.40p | 409.00p | 413.40p | 3212466 |
28/08/2020 | 414.30p | 422.40p | 409.00p | 413.40p | 3212466 |
27/08/2020 | 410.30p | 418.60p | 403.90p | 414.30p | 3004603 |
26/08/2020 | 403.60p | 405.70p | 398.80p | 405.00p | 1813969 |
25/08/2020 | 419.60p | 424.00p | 401.20p | 402.80p | 2416814 |
24/08/2020 | 411.50p | 416.30p | 406.50p | 416.30p | 1420219 |
21/08/2020 | 401.00p | 406.50p | 398.00p | 406.20p | 2424248 |
20/08/2020 | 401.60p | 407.00p | 399.80p | 402.80p | 1665848 |
19/08/2020 | 402.60p | 409.40p | 399.90p | 407.80p | 1349308 |
18/08/2020 | 403.80p | 412.70p | 401.50p | 403.00p | 1581648 |
17/08/2020 | 403.70p | 413.70p | 399.30p | 408.70p | 1893944 |
14/08/2020 | 424.10p | 424.10p | 404.00p | 412.10p | 2031929 |
13/08/2020 | 425.20p | 429.00p | 421.50p | 422.20p | 2626248 |
12/08/2020 | 424.50p | 434.10p | 415.80p | 429.50p | 2942813 |
11/08/2020 | 404.00p | 426.10p | 403.77p | 423.50p | 2929082 |
10/08/2020 | 398.00p | 404.90p | 395.70p | 400.50p | 1848209 |
07/08/2020 | 388.90p | 396.30p | 382.40p | 395.50p | 2490329 |
06/08/2020 | 382.10p | 389.10p | 379.00p | 387.10p | 2856843 |
05/08/2020 | 378.80p | 392.80p | 378.80p | 387.00p | 2019689 |
04/08/2020 | 383.90p | 394.54p | 379.90p | 386.30p | 2289699 |
03/08/2020 | 370.70p | 385.00p | 363.10p | 385.00p | 2269302 |
31/07/2020 | 381.60p | 382.34p | 369.90p | 369.90p | 4522546 |
30/07/2020 | 393.10p | 393.10p | 375.40p | 381.40p | 2783134 |
29/07/2020 | 394.90p | 396.50p | 385.51p | 387.70p | 2088442 |
28/07/2020 | 391.40p | 400.10p | 388.90p | 398.00p | 2770811 |
27/07/2020 | 406.60p | 408.10p | 389.60p | 391.50p | 2334832 |
24/07/2020 | 400.70p | 410.20p | 393.90p | 400.90p | 6566327 |
23/07/2020 | 430.90p | 430.90p | 406.30p | 406.30p | 4485991 |
22/07/2020 | 433.60p | 437.00p | 422.30p | 428.90p | 2166172 |
21/07/2020 | 429.60p | 438.60p | 426.70p | 435.50p | 2027813 |
20/07/2020 | 430.00p | 437.12p | 422.70p | 425.00p | 3129517 |
17/07/2020 | 431.80p | 438.80p | 425.80p | 436.00p | 4100101 |
16/07/2020 | 429.60p | 443.41p | 429.00p | 435.00p | 3427626 |
15/07/2020 | 423.70p | 433.90p | 412.30p | 433.90p | 5418839 |
14/07/2020 | 430.00p | 436.30p | 419.00p | 422.40p | 3619135 |
13/07/2020 | 444.30p | 448.80p | 433.10p | 437.00p | 2271452 |
10/07/2020 | 427.70p | 441.90p | 425.50p | 440.30p | 2685160 |
09/07/2020 | 453.80p | 453.80p | 431.60p | 432.80p | 3257123 |
08/07/2020 | 448.20p | 455.70p | 445.03p | 446.80p | 2509870 |
07/07/2020 | 468.40p | 471.90p | 449.60p | 452.70p | 2509797 |
06/07/2020 | 464.50p | 476.90p | 462.60p | 472.00p | 2197036 |
03/07/2020 | 467.60p | 469.30p | 456.60p | 457.90p | 1206165 |
02/07/2020 | 469.40p | 479.40p | 463.30p | 467.60p | 2398447 |
01/07/2020 | 470.00p | 472.70p | 446.30p | 462.00p | 2821759 |
30/06/2020 | 472.60p | 473.90p | 463.70p | 470.40p | 2705202 |
29/06/2020 | 468.40p | 476.70p | 456.00p | 464.50p | 3749719 |
26/06/2020 | 475.00p | 483.30p | 466.70p | 467.10p | 2410156 |
25/06/2020 | 458.20p | 470.40p | 451.80p | 470.00p | 3480498 |
24/06/2020 | 477.20p | 479.50p | 460.70p | 463.70p | 3513177 |
23/06/2020 | 498.40p | 503.00p | 476.00p | 478.30p | 3321030 |
22/06/2020 | 488.10p | 496.30p | 480.30p | 484.50p | 2436412 |
19/06/2020 | 489.50p | 505.60p | 483.30p | 495.30p | 8536388 |
18/06/2020 | 485.00p | 495.00p | 477.90p | 485.90p | 3371444 |
17/06/2020 | 494.50p | 501.20p | 482.20p | 490.20p | 3471394 |
16/06/2020 | 480.50p | 502.20p | 470.18p | 494.70p | 4884427 |
15/06/2020 | 447.50p | 465.40p | 441.23p | 462.80p | 2466321 |
12/06/2020 | 433.70p | 481.50p | 427.20p | 460.60p | 4104713 |
11/06/2020 | 467.00p | 467.98p | 434.20p | 434.20p | 5838943 |
10/06/2020 | 491.10p | 502.40p | 472.20p | 476.20p | 4275451 |
09/06/2020 | 520.60p | 522.20p | 487.00p | 487.30p | 3954718 |
08/06/2020 | 515.60p | 526.20p | 510.65p | 520.00p | 2995836 |
05/06/2020 | 502.00p | 522.60p | 491.21p | 522.60p | 5516661 |
04/06/2020 | 499.50p | 502.80p | 476.50p | 491.80p | 4495894 |
03/06/2020 | 493.50p | 510.40p | 489.30p | 506.60p | 3738142 |
02/06/2020 | 486.40p | 495.10p | 472.00p | 485.70p | 4006825 |
01/06/2020 | 464.10p | 483.10p | 460.00p | 480.40p | 2135948 |
28/05/2020 | 468.90p | 486.80p | 467.50p | 480.60p | 4140244 |
27/05/2020 | 448.10p | 468.70p | 444.60p | 463.40p | 5449484 |
26/05/2020 | 447.10p | 461.60p | 442.40p | 442.40p | 3681325 |
25/05/2020 | 428.50p | 442.60p | 420.00p | 433.70p | 2727699 |
22/05/2020 | 428.50p | 442.60p | 420.00p | 433.70p | 2727699 |
21/05/2020 | 424.40p | 442.20p | 417.00p | 433.00p | 4292155 |
20/05/2020 | 430.50p | 434.50p | 416.30p | 425.10p | 3951810 |
19/05/2020 | 439.60p | 455.30p | 426.70p | 434.40p | 3973408 |
18/05/2020 | 422.10p | 433.00p | 422.10p | 433.00p | 3448538 |
15/05/2020 | 425.70p | 427.80p | 407.50p | 414.00p | 3761435 |
14/05/2020 | 400.60p | 425.00p | 399.30p | 420.00p | 4787727 |
13/05/2020 | 420.80p | 428.10p | 403.60p | 409.40p | 5532147 |
12/05/2020 | 430.50p | 430.50p | 413.60p | 418.00p | 6034061 |
11/05/2020 | 462.00p | 468.44p | 426.90p | 430.90p | 2915953 |
08/05/2020 | 434.80p | 454.30p | 433.00p | 454.30p | 5151545 |
07/05/2020 | 434.80p | 454.30p | 433.00p | 454.30p | 5101545 |
06/05/2020 | 435.50p | 437.10p | 424.70p | 431.10p | 30006884 |
05/05/2020 | 423.80p | 441.70p | 420.00p | 436.20p | 8240774 |
04/05/2020 | 450.50p | 450.50p | 415.67p | 416.00p | 4022153 |
01/05/2020 | 430.00p | 459.10p | 429.10p | 449.80p | 1983563 |
30/04/2020 | 487.10p | 493.10p | 436.20p | 439.20p | 5875715 |
29/04/2020 | 453.50p | 489.10p | 451.20p | 481.80p | 4318141 |
28/04/2020 | 422.20p | 459.70p | 422.20p | 453.60p | 5884962 |
27/04/2020 | 423.50p | 431.10p | 416.10p | 418.10p | 2935458 |
24/04/2020 | 421.50p | 429.20p | 414.40p | 414.40p | 3814497 |
23/04/2020 | 435.40p | 437.10p | 418.30p | 427.00p | 3534196 |
22/04/2020 | 430.40p | 444.50p | 428.30p | 434.60p | 5346168 |
21/04/2020 | 455.50p | 460.00p | 426.30p | 426.30p | 7120911 |
20/04/2020 | 450.00p | 467.90p | 441.80p | 457.20p | 15524831 |
16/04/2020 | 418.00p | 442.30p | 411.30p | 437.40p | 7281932 |
*Close Price adjusted for both dividends and splits