Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2021 | 279.70p | 281.50p | 268.70p | 269.40p | 5870461 |
14/01/2021 | 283.60p | 284.74p | 279.10p | 279.60p | 5410633 |
13/01/2021 | 286.20p | 286.60p | 281.00p | 282.90p | 4871618 |
12/01/2021 | 287.70p | 292.20p | 283.70p | 284.60p | 11646026 |
11/01/2021 | 286.70p | 287.95p | 276.10p | 279.50p | 5740297 |
08/01/2021 | 285.80p | 291.10p | 284.00p | 286.00p | 4500767 |
07/01/2021 | 286.20p | 286.70p | 283.63p | 284.50p | 6227752 |
06/01/2021 | 285.30p | 286.30p | 280.60p | 285.10p | 6195538 |
05/01/2021 | 277.90p | 285.00p | 276.00p | 284.40p | 6772597 |
04/01/2021 | 273.30p | 278.10p | 272.00p | 275.70p | 4815136 |
31/12/2020 | 270.00p | 273.80p | 270.00p | 270.40p | 2854411 |
30/12/2020 | 274.80p | 278.30p | 271.80p | 271.80p | 3061299 |
29/12/2020 | 269.80p | 281.90p | 267.40p | 275.80p | 6987839 |
24/12/2020 | 271.30p | 272.60p | 265.40p | 265.40p | 1530308 |
23/12/2020 | 265.00p | 270.00p | 262.10p | 270.00p | 3191294 |
22/12/2020 | 269.20p | 272.10p | 264.50p | 265.90p | 3147134 |
21/12/2020 | 267.20p | 269.50p | 259.50p | 269.50p | 6266281 |
18/12/2020 | 275.80p | 277.90p | 269.04p | 270.90p | 8891359 |
17/12/2020 | 274.40p | 278.10p | 273.40p | 275.80p | 4655859 |
16/12/2020 | 270.00p | 275.30p | 267.60p | 272.10p | 6388046 |
15/12/2020 | 270.00p | 270.40p | 265.20p | 270.40p | 5472507 |
14/12/2020 | 263.30p | 270.80p | 262.10p | 270.10p | 6259431 |
11/12/2020 | 264.50p | 265.40p | 259.60p | 260.30p | 7322578 |
10/12/2020 | 274.10p | 276.30p | 261.00p | 263.20p | 6357777 |
09/12/2020 | 264.70p | 275.10p | 263.00p | 273.90p | 9595748 |
08/12/2020 | 263.40p | 266.30p | 262.70p | 263.50p | 6096540 |
07/12/2020 | 267.40p | 271.30p | 264.20p | 265.50p | 7084001 |
04/12/2020 | 280.40p | 281.70p | 266.68p | 268.80p | 9709524 |
03/12/2020 | 274.70p | 282.50p | 274.70p | 282.50p | 7274422 |
02/12/2020 | 280.40p | 280.40p | 273.00p | 276.00p | 7740802 |
01/12/2020 | 274.70p | 284.70p | 272.05p | 281.80p | 8869368 |
30/11/2020 | 270.00p | 278.70p | 270.00p | 273.60p | 11493360 |
27/11/2020 | 271.00p | 271.50p | 266.80p | 270.90p | 11101980 |
26/11/2020 | 276.60p | 278.00p | 270.10p | 270.80p | 6276634 |
25/11/2020 | 277.20p | 277.70p | 271.60p | 275.00p | 7664819 |
24/11/2020 | 279.90p | 282.00p | 274.90p | 277.50p | 9893301 |
23/11/2020 | 283.10p | 284.70p | 277.40p | 278.80p | 12880011 |
20/11/2020 | 293.00p | 294.00p | 283.00p | 283.00p | 8030268 |
19/11/2020 | 291.90p | 295.70p | 281.90p | 291.30p | 11741588 |
18/11/2020 | 288.40p | 304.10p | 288.10p | 299.30p | 12698297 |
17/11/2020 | 291.80p | 293.80p | 286.40p | 289.30p | 7392427 |
16/11/2020 | 294.30p | 298.30p | 288.30p | 291.30p | 9141552 |
13/11/2020 | 291.10p | 297.00p | 289.00p | 294.30p | 5573762 |
12/11/2020 | 294.10p | 298.30p | 287.30p | 293.20p | 6699401 |
10/11/2020 | 281.00p | 282.50p | 269.60p | 275.90p | 13556857 |
09/11/2020 | 309.10p | 315.85p | 280.40p | 280.40p | 13479784 |
06/11/2020 | 302.10p | 308.03p | 301.20p | 306.60p | 4933613 |
05/11/2020 | 298.90p | 305.00p | 297.40p | 302.80p | 6019938 |
04/11/2020 | 293.50p | 299.40p | 293.50p | 297.00p | 7696522 |
03/11/2020 | 298.60p | 303.20p | 296.80p | 297.30p | 6885189 |
02/11/2020 | 289.00p | 301.10p | 283.61p | 296.60p | 10099066 |
30/10/2020 | 286.60p | 291.30p | 284.50p | 287.10p | 9231969 |
29/10/2020 | 290.40p | 293.00p | 287.70p | 288.20p | 7318649 |
28/10/2020 | 295.10p | 298.50p | 288.40p | 290.60p | 11823980 |
27/10/2020 | 307.90p | 307.90p | 298.04p | 299.50p | 10743390 |
26/10/2020 | 315.00p | 316.40p | 307.30p | 308.40p | 9265522 |
23/10/2020 | 318.10p | 324.50p | 316.70p | 320.10p | 7047341 |
22/10/2020 | 317.10p | 325.40p | 315.40p | 319.70p | 5964177 |
21/10/2020 | 319.90p | 326.20p | 319.90p | 321.40p | 8633240 |
20/10/2020 | 311.60p | 320.10p | 311.60p | 320.10p | 5841568 |
19/10/2020 | 311.00p | 315.80p | 310.50p | 313.30p | 3775585 |
16/10/2020 | 308.60p | 314.60p | 308.10p | 311.20p | 6884907 |
15/10/2020 | 311.40p | 311.70p | 303.60p | 308.00p | 7209069 |
14/10/2020 | 310.00p | 319.60p | 309.20p | 313.10p | 10182761 |
13/10/2020 | 306.10p | 307.70p | 302.40p | 307.70p | 7338453 |
12/10/2020 | 304.00p | 307.00p | 303.30p | 305.00p | 5105924 |
09/10/2020 | 299.80p | 305.90p | 299.80p | 305.50p | 5491440 |
08/10/2020 | 305.70p | 306.12p | 299.40p | 301.20p | 9035051 |
07/10/2020 | 296.80p | 306.37p | 296.30p | 303.90p | 8890685 |
06/10/2020 | 296.30p | 298.80p | 292.90p | 296.40p | 5186297 |
05/10/2020 | 297.10p | 300.00p | 295.80p | 295.80p | 5563929 |
02/10/2020 | 293.50p | 299.00p | 291.70p | 294.60p | 8441312 |
01/10/2020 | 296.90p | 301.40p | 293.60p | 295.80p | 7483276 |
30/09/2020 | 291.70p | 298.90p | 291.70p | 296.70p | 9955177 |
29/09/2020 | 292.70p | 296.00p | 291.00p | 295.30p | 6750688 |
28/09/2020 | 290.00p | 296.80p | 289.00p | 292.90p | 8686726 |
25/09/2020 | 289.40p | 295.90p | 287.40p | 295.90p | 8053670 |
24/09/2020 | 296.00p | 297.90p | 289.10p | 290.80p | 9164388 |
23/09/2020 | 294.40p | 299.70p | 289.71p | 299.00p | 12352740 |
22/09/2020 | 271.10p | 293.80p | 269.33p | 290.90p | 20541734 |
21/09/2020 | 268.70p | 269.20p | 262.10p | 264.70p | 9634049 |
18/09/2020 | 278.00p | 279.10p | 269.90p | 270.30p | 18744396 |
17/09/2020 | 272.00p | 278.90p | 271.90p | 278.30p | 8312785 |
16/09/2020 | 282.90p | 287.90p | 274.20p | 277.00p | 15521264 |
15/09/2020 | 282.80p | 284.80p | 268.10p | 273.50p | 9558266 |
14/09/2020 | 282.10p | 284.40p | 278.90p | 284.40p | 7946725 |
11/09/2020 | 279.30p | 284.10p | 279.30p | 281.30p | 5667699 |
10/09/2020 | 275.90p | 284.00p | 275.90p | 282.30p | 6301010 |
09/09/2020 | 274.40p | 276.30p | 269.80p | 275.90p | 5752714 |
08/09/2020 | 274.20p | 275.70p | 265.10p | 275.70p | 6951188 |
07/09/2020 | 271.30p | 275.70p | 270.70p | 273.30p | 2343338 |
04/09/2020 | 264.70p | 278.50p | 264.30p | 270.60p | 5372239 |
03/09/2020 | 273.20p | 275.00p | 264.30p | 265.40p | 5015167 |
02/09/2020 | 272.10p | 276.60p | 270.10p | 272.10p | 5810834 |
01/09/2020 | 271.40p | 275.20p | 266.30p | 270.50p | 8117135 |
28/08/2020 | 276.40p | 277.10p | 269.50p | 270.30p | 12602901 |
27/08/2020 | 281.10p | 285.20p | 276.40p | 276.40p | 6596029 |
26/08/2020 | 267.80p | 281.70p | 267.80p | 281.20p | 4872336 |
25/08/2020 | 272.60p | 276.30p | 272.00p | 273.00p | 5040490 |
24/08/2020 | 274.60p | 277.20p | 272.40p | 274.00p | 4481666 |
21/08/2020 | 268.30p | 275.20p | 268.30p | 273.50p | 5538013 |
20/08/2020 | 273.10p | 274.60p | 270.80p | 273.10p | 6213084 |
19/08/2020 | 273.90p | 277.50p | 271.80p | 277.50p | 7770566 |
18/08/2020 | 272.20p | 279.00p | 271.10p | 275.60p | 7545613 |
17/08/2020 | 266.00p | 274.80p | 266.00p | 274.00p | 4360887 |
14/08/2020 | 272.20p | 273.00p | 264.52p | 268.20p | 5478816 |
13/08/2020 | 273.40p | 275.20p | 270.70p | 273.00p | 5932868 |
12/08/2020 | 270.30p | 279.90p | 268.30p | 273.30p | 8286825 |
11/08/2020 | 265.20p | 270.70p | 265.20p | 270.50p | 4462622 |
10/08/2020 | 265.00p | 269.60p | 164.80p | 263.70p | 4330581 |
07/08/2020 | 259.50p | 264.00p | 258.90p | 263.60p | 4842789 |
06/08/2020 | 259.40p | 261.10p | 257.20p | 260.20p | 3323245 |
05/08/2020 | 252.90p | 262.00p | 250.96p | 262.00p | 5544130 |
04/08/2020 | 248.60p | 251.80p | 245.90p | 250.90p | 6199848 |
03/08/2020 | 238.70p | 248.60p | 238.40p | 247.80p | 4079829 |
31/07/2020 | 246.10p | 249.80p | 241.90p | 241.90p | 5386149 |
30/07/2020 | 243.10p | 249.40p | 242.40p | 244.50p | 4620474 |
29/07/2020 | 250.00p | 252.17p | 247.70p | 249.90p | 8625470 |
28/07/2020 | 251.00p | 254.80p | 248.20p | 249.30p | 8132992 |
27/07/2020 | 252.60p | 255.10p | 247.40p | 250.40p | 11537888 |
24/07/2020 | 250.20p | 251.10p | 245.50p | 248.30p | 5284430 |
23/07/2020 | 258.90p | 260.30p | 254.01p | 254.20p | 9673088 |
22/07/2020 | 240.90p | 258.00p | 240.00p | 258.00p | 18685376 |
21/07/2020 | 229.40p | 231.00p | 225.10p | 225.10p | 3389838 |
20/07/2020 | 224.10p | 229.38p | 224.00p | 227.80p | 3174685 |
17/07/2020 | 227.70p | 229.20p | 224.50p | 227.30p | 4847432 |
16/07/2020 | 228.00p | 229.80p | 225.00p | 228.80p | 4497551 |
15/07/2020 | 225.60p | 228.00p | 221.00p | 225.70p | 6007584 |
14/07/2020 | 224.30p | 225.46p | 221.90p | 224.90p | 6070433 |
13/07/2020 | 227.00p | 228.10p | 224.10p | 226.50p | 4278795 |
10/07/2020 | 224.30p | 225.80p | 221.73p | 224.80p | 4225852 |
09/07/2020 | 223.40p | 228.10p | 222.10p | 225.20p | 6677387 |
08/07/2020 | 223.00p | 224.60p | 219.70p | 221.40p | 5979681 |
07/07/2020 | 226.00p | 227.10p | 223.40p | 225.00p | 5402677 |
06/07/2020 | 224.50p | 227.50p | 224.40p | 226.40p | 4035298 |
03/07/2020 | 225.30p | 226.10p | 220.40p | 220.50p | 4032820 |
02/07/2020 | 221.70p | 228.10p | 219.70p | 225.70p | 8088465 |
01/07/2020 | 224.10p | 227.20p | 217.10p | 219.50p | 9490366 |
30/06/2020 | 220.00p | 223.60p | 216.70p | 220.80p | 10098816 |
29/06/2020 | 213.70p | 224.39p | 213.50p | 223.10p | 8818485 |
26/06/2020 | 214.50p | 218.79p | 211.80p | 214.70p | 5148367 |
25/06/2020 | 213.30p | 215.80p | 209.44p | 213.00p | 9429147 |
24/06/2020 | 222.90p | 224.20p | 212.50p | 213.10p | 12425329 |
23/06/2020 | 219.70p | 229.30p | 219.64p | 226.90p | 9799042 |
22/06/2020 | 207.70p | 220.80p | 207.70p | 217.70p | 10483695 |
19/06/2020 | 211.50p | 218.00p | 206.07p | 208.90p | 48256648 |
18/06/2020 | 214.20p | 216.40p | 205.10p | 209.70p | 9434556 |
17/06/2020 | 218.20p | 221.80p | 210.10p | 215.90p | 9001754 |
16/06/2020 | 202.50p | 207.90p | 200.90p | 203.40p | 9687426 |
15/06/2020 | 191.35p | 200.70p | 190.35p | 199.00p | 6630621 |
12/06/2020 | 192.10p | 200.70p | 190.31p | 196.90p | 6430990 |
11/06/2020 | 199.45p | 204.80p | 195.40p | 195.40p | 9592813 |
10/06/2020 | 206.30p | 212.40p | 202.30p | 204.60p | 7681048 |
09/06/2020 | 208.00p | 212.32p | 201.32p | 205.10p | 6451699 |
08/06/2020 | 209.20p | 217.40p | 208.80p | 210.90p | 7842123 |
05/06/2020 | 198.55p | 209.50p | 198.15p | 207.10p | 6477040 |
04/06/2020 | 200.70p | 202.70p | 197.40p | 198.00p | 7811628 |
03/06/2020 | 208.00p | 214.71p | 200.50p | 201.00p | 8333721 |
02/06/2020 | 200.10p | 214.60p | 199.05p | 207.60p | 8695717 |
01/06/2020 | 196.90p | 204.10p | 196.90p | 200.00p | 5518219 |
28/05/2020 | 196.15p | 199.60p | 190.72p | 194.15p | 9620762 |
27/05/2020 | 190.90p | 195.50p | 186.65p | 195.00p | 9580199 |
26/05/2020 | 180.00p | 191.40p | 178.89p | 190.45p | 9527841 |
22/05/2020 | 175.00p | 179.80p | 171.60p | 175.60p | 5370870 |
21/05/2020 | 168.70p | 178.93p | 167.65p | 176.80p | 6046218 |
20/05/2020 | 166.45p | 169.25p | 163.10p | 169.00p | 8550413 |
19/05/2020 | 172.65p | 178.00p | 163.90p | 166.70p | 6472840 |
18/05/2020 | 171.00p | 175.81p | 170.05p | 171.75p | 8525309 |
15/05/2020 | 169.40p | 177.55p | 167.25p | 171.30p | 6352797 |
14/05/2020 | 171.10p | 173.07p | 165.90p | 169.05p | 7885964 |
13/05/2020 | 174.95p | 180.10p | 171.19p | 172.65p | 11264545 |
12/05/2020 | 168.00p | 182.05p | 165.80p | 178.00p | 12661620 |
11/05/2020 | 158.70p | 163.20p | 157.20p | 162.45p | 8347600 |
07/05/2020 | 155.85p | 156.89p | 153.65p | 156.15p | 6978290 |
06/05/2020 | 155.60p | 157.35p | 151.10p | 154.95p | 7753784 |
05/05/2020 | 160.70p | 162.75p | 155.52p | 155.65p | 8492624 |
01/05/2020 | 152.65p | 160.41p | 152.65p | 158.00p | 5263099 |
30/04/2020 | 160.75p | 164.06p | 154.57p | 157.30p | 16115217 |
29/04/2020 | 154.00p | 161.45p | 151.50p | 159.50p | 7661645 |
28/04/2020 | 151.35p | 155.40p | 149.35p | 153.95p | 7970879 |
27/04/2020 | 148.85p | 151.35p | 147.45p | 150.35p | 6351591 |
24/04/2020 | 142.90p | 148.85p | 139.70p | 146.00p | 7475001 |
23/04/2020 | 139.40p | 145.40p | 137.95p | 144.10p | 6521652 |
22/04/2020 | 138.05p | 141.60p | 137.10p | 138.05p | 6862747 |
21/04/2020 | 139.10p | 141.95p | 134.01p | 137.35p | 7681486 |
20/04/2020 | 141.40p | 145.60p | 140.40p | 140.45p | 8717930 |
16/04/2020 | 136.40p | 142.35p | 135.60p | 136.30p | 9857867 |
15/04/2020 | 148.25p | 149.10p | 135.30p | 135.30p | 9873830 |
14/04/2020 | 152.00p | 158.00p | 148.50p | 148.50p | 8398025 |
09/04/2020 | 150.10p | 156.00p | 147.65p | 152.45p | 6094810 |
08/04/2020 | 145.45p | 149.80p | 142.93p | 147.30p | 5854027 |
07/04/2020 | 146.45p | 155.30p | 144.90p | 148.45p | 10486649 |
06/04/2020 | 138.00p | 146.60p | 137.47p | 140.40p | 13162474 |
03/04/2020 | 132.65p | 139.30p | 131.35p | 135.20p | 8435388 |
02/04/2020 | 135.40p | 138.30p | 130.65p | 133.35p | 9077453 |
01/04/2020 | 139.05p | 146.70p | 135.30p | 136.40p | 8926374 |
31/03/2020 | 143.25p | 150.80p | 141.45p | 143.90p | 13462090 |
30/03/2020 | 146.05p | 148.80p | 134.69p | 142.55p | 9605199 |
27/03/2020 | 153.60p | 166.15p | 142.65p | 144.35p | 9096843 |
26/03/2020 | 164.55p | 169.55p | 158.30p | 169.55p | 8905078 |
*Close Price adjusted for both dividends and splits