Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2021 | 502.87p | 506.38p | 490.72p | 495.45p | 3056779 |
08/01/2021 | 491.53p | 507.73p | 490.46p | 502.33p | 2844404 |
07/01/2021 | 495.18p | 496.80p | 485.46p | 491.27p | 3185430 |
06/01/2021 | 486.00p | 492.48p | 477.36p | 491.13p | 4119641 |
05/01/2021 | 485.87p | 491.67p | 466.02p | 478.17p | 2786676 |
04/01/2021 | 495.45p | 504.79p | 473.67p | 479.38p | 4391487 |
31/12/2020 | 480.19p | 484.79p | 468.04p | 480.74p | 1041518 |
30/12/2020 | 484.92p | 493.42p | 480.60p | 483.30p | 2550042 |
29/12/2020 | 486.00p | 496.80p | 481.14p | 490.32p | 3210311 |
24/12/2020 | 464.26p | 486.00p | 464.26p | 483.16p | 996052 |
23/12/2020 | 453.33p | 468.32p | 450.23p | 466.83p | 1775908 |
22/12/2020 | 448.74p | 461.21p | 440.50p | 454.95p | 2022942 |
21/12/2020 | 440.23p | 446.99p | 421.54p | 444.83p | 4049042 |
18/12/2020 | 458.46p | 468.99p | 455.08p | 456.97p | 4794238 |
17/12/2020 | 466.16p | 472.10p | 457.11p | 463.86p | 3208866 |
16/12/2020 | 459.14p | 471.55p | 457.65p | 462.24p | 3442822 |
15/12/2020 | 437.54p | 457.92p | 434.53p | 455.89p | 3991244 |
14/12/2020 | 426.06p | 441.99p | 422.66p | 440.10p | 3016618 |
11/12/2020 | 429.03p | 430.65p | 413.15p | 418.09p | 3739858 |
10/12/2020 | 437.40p | 441.58p | 423.09p | 429.30p | 3438777 |
09/12/2020 | 442.80p | 444.69p | 436.32p | 438.88p | 2819724 |
08/12/2020 | 433.76p | 444.96p | 433.76p | 437.67p | 2384620 |
07/12/2020 | 440.64p | 446.85p | 435.65p | 438.75p | 3706168 |
04/12/2020 | 450.36p | 452.25p | 441.86p | 442.80p | 3532002 |
03/12/2020 | 441.99p | 454.41p | 440.50p | 452.52p | 3265404 |
02/12/2020 | 442.39p | 449.55p | 435.10p | 448.74p | 3092714 |
01/12/2020 | 420.39p | 446.58p | 418.70p | 446.58p | 5314795 |
30/11/2020 | 425.79p | 434.97p | 414.45p | 414.45p | 5150585 |
27/11/2020 | 430.92p | 434.97p | 416.82p | 430.11p | 6320284 |
26/11/2020 | 445.50p | 451.17p | 427.82p | 429.30p | 3399460 |
25/11/2020 | 483.30p | 489.78p | 445.77p | 447.25p | 7919050 |
24/11/2020 | 435.78p | 444.69p | 434.21p | 440.50p | 4772064 |
23/11/2020 | 432.00p | 441.99p | 429.30p | 434.29p | 3785943 |
20/11/2020 | 426.60p | 437.40p | 423.50p | 428.22p | 2973176 |
19/11/2020 | 436.46p | 445.91p | 421.47p | 427.01p | 5654938 |
18/11/2020 | 437.80p | 448.87p | 433.35p | 447.93p | 4619584 |
17/11/2020 | 432.95p | 442.93p | 422.28p | 442.93p | 5881698 |
16/11/2020 | 407.57p | 439.42p | 404.33p | 435.24p | 5526489 |
13/11/2020 | 386.77p | 404.46p | 379.43p | 401.22p | 3192282 |
12/11/2020 | 395.15p | 403.25p | 390.82p | 393.66p | 3985765 |
11/11/2020 | 406.76p | 414.06p | 393.53p | 401.49p | 4087202 |
10/11/2020 | 398.52p | 420.39p | 398.52p | 408.10p | 7805616 |
09/11/2020 | 344.52p | 399.20p | 343.30p | 394.61p | 11527984 |
06/11/2020 | 348.44p | 355.19p | 336.19p | 342.09p | 2100064 |
05/11/2020 | 349.11p | 352.36p | 344.11p | 349.11p | 3470700 |
04/11/2020 | 337.50p | 348.84p | 333.18p | 345.33p | 3449038 |
03/11/2020 | 338.04p | 348.30p | 336.15p | 347.49p | 3076460 |
02/11/2020 | 325.35p | 338.31p | 322.18p | 335.47p | 2951184 |
30/10/2020 | 313.47p | 324.41p | 312.40p | 323.05p | 2705104 |
29/10/2020 | 324.67p | 328.05p | 314.69p | 319.41p | 3002148 |
28/10/2020 | 325.76p | 327.78p | 313.74p | 325.76p | 4103088 |
27/10/2020 | 345.06p | 346.95p | 330.89p | 333.72p | 2990762 |
26/10/2020 | 349.65p | 360.18p | 343.44p | 344.39p | 2889817 |
23/10/2020 | 346.81p | 363.15p | 340.74p | 358.70p | 3500878 |
22/10/2020 | 335.88p | 353.84p | 331.29p | 347.22p | 2520595 |
21/10/2020 | 366.25p | 366.66p | 342.23p | 343.71p | 3034794 |
20/10/2020 | 345.87p | 367.20p | 342.76p | 363.01p | 3794038 |
19/10/2020 | 349.92p | 354.38p | 342.63p | 349.92p | 1931203 |
16/10/2020 | 345.19p | 351.95p | 341.42p | 349.92p | 1974873 |
15/10/2020 | 336.28p | 339.53p | 329.26p | 338.85p | 2914892 |
14/10/2020 | 348.44p | 351.68p | 340.33p | 343.03p | 2728542 |
13/10/2020 | 353.43p | 353.43p | 338.18p | 343.58p | 3755944 |
12/10/2020 | 355.45p | 360.45p | 349.79p | 352.22p | 2549320 |
09/10/2020 | 352.35p | 359.61p | 351.41p | 357.21p | 2346948 |
08/10/2020 | 354.38p | 358.96p | 348.57p | 352.75p | 2421283 |
07/10/2020 | 343.71p | 354.91p | 342.36p | 353.57p | 3587616 |
06/10/2020 | 331.97p | 346.81p | 330.75p | 346.41p | 2753608 |
05/10/2020 | 319.68p | 335.21p | 319.68p | 333.59p | 3048095 |
02/10/2020 | 307.67p | 315.76p | 302.13p | 314.95p | 3976138 |
01/10/2020 | 314.42p | 325.89p | 312.79p | 324.54p | 3948960 |
30/09/2020 | 306.99p | 314.82p | 303.34p | 311.85p | 4451136 |
29/09/2020 | 319.00p | 319.27p | 308.61p | 311.31p | 2375086 |
28/09/2020 | 303.62p | 321.70p | 300.46p | 318.46p | 4498950 |
25/09/2020 | 298.08p | 304.02p | 290.48p | 298.48p | 4469481 |
24/09/2020 | 294.44p | 306.08p | 288.23p | 294.03p | 3458808 |
23/09/2020 | 305.91p | 313.34p | 301.32p | 301.45p | 3050397 |
22/09/2020 | 300.78p | 303.21p | 294.30p | 298.76p | 3742653 |
21/09/2020 | 319.41p | 319.81p | 291.74p | 295.38p | 4781968 |
18/09/2020 | 333.59p | 333.59p | 322.51p | 324.00p | 6049104 |
17/09/2020 | 323.46p | 339.53p | 320.76p | 335.47p | 2813938 |
16/09/2020 | 338.04p | 338.04p | 322.24p | 329.40p | 4009082 |
15/09/2020 | 335.07p | 340.74p | 329.81p | 338.04p | 2731814 |
14/09/2020 | 337.50p | 339.66p | 327.11p | 333.45p | 3051452 |
11/09/2020 | 326.56p | 336.02p | 321.97p | 333.05p | 2480963 |
10/09/2020 | 323.19p | 332.77p | 313.60p | 328.05p | 2937107 |
09/09/2020 | 319.68p | 324.27p | 312.26p | 322.65p | 2745584 |
08/09/2020 | 330.61p | 332.10p | 315.63p | 321.30p | 4062464 |
07/09/2020 | 313.47p | 330.21p | 310.23p | 330.21p | 4516741 |
04/09/2020 | 300.78p | 321.90p | 299.29p | 311.99p | 7547596 |
03/09/2020 | 293.09p | 319.41p | 288.64p | 305.51p | 11544993 |
02/09/2020 | 260.71p | 271.35p | 259.74p | 271.35p | 3628322 |
01/09/2020 | 273.51p | 274.99p | 254.88p | 257.80p | 5764908 |
28/08/2020 | 284.85p | 286.20p | 274.86p | 274.86p | 3818438 |
27/08/2020 | 283.23p | 286.34p | 277.56p | 284.85p | 3131516 |
26/08/2020 | 274.86p | 285.12p | 270.71p | 285.12p | 2539839 |
25/08/2020 | 283.09p | 291.06p | 273.72p | 274.73p | 3121463 |
24/08/2020 | 270.41p | 279.99p | 267.79p | 279.99p | 2868830 |
21/08/2020 | 270.13p | 275.80p | 260.39p | 267.25p | 3216316 |
20/08/2020 | 277.56p | 277.83p | 267.25p | 270.00p | 2278759 |
19/08/2020 | 275.40p | 281.88p | 268.60p | 281.88p | 2472394 |
18/08/2020 | 278.50p | 283.50p | 274.18p | 275.80p | 2141225 |
17/08/2020 | 274.73p | 285.12p | 270.00p | 282.01p | 2825726 |
14/08/2020 | 287.42p | 287.42p | 272.26p | 277.43p | 3198492 |
13/08/2020 | 295.25p | 297.81p | 287.15p | 287.15p | 3769306 |
12/08/2020 | 299.29p | 304.97p | 293.62p | 297.00p | 3279880 |
11/08/2020 | 294.16p | 301.86p | 290.93p | 298.62p | 5625492 |
10/08/2020 | 277.69p | 290.79p | 274.51p | 290.79p | 5212038 |
07/08/2020 | 261.85p | 273.51p | 260.26p | 273.51p | 3273242 |
06/08/2020 | 265.30p | 266.89p | 255.47p | 263.95p | 2692132 |
05/08/2020 | 262.01p | 270.00p | 258.28p | 265.46p | 3100722 |
04/08/2020 | 245.70p | 262.06p | 245.70p | 260.55p | 6313140 |
03/08/2020 | 230.20p | 238.73p | 221.94p | 238.19p | 4175123 |
31/07/2020 | 242.24p | 243.38p | 229.07p | 230.20p | 5272590 |
30/07/2020 | 252.77p | 256.66p | 236.48p | 241.38p | 5934318 |
29/07/2020 | 263.41p | 265.52p | 253.31p | 253.91p | 6096914 |
28/07/2020 | 265.84p | 271.08p | 261.36p | 262.93p | 5497020 |
27/07/2020 | 280.66p | 280.66p | 263.09p | 266.00p | 6181264 |
24/07/2020 | 286.88p | 290.65p | 281.07p | 281.74p | 4206051 |
23/07/2020 | 280.94p | 301.45p | 276.85p | 294.03p | 11808603 |
22/07/2020 | 307.13p | 307.17p | 256.28p | 278.91p | 21216724 |
21/07/2020 | 320.09p | 331.83p | 317.65p | 325.21p | 6991586 |
20/07/2020 | 312.79p | 318.46p | 305.10p | 315.23p | 2994863 |
17/07/2020 | 317.25p | 319.27p | 308.34p | 315.36p | 3377891 |
16/07/2020 | 325.35p | 331.16p | 316.24p | 317.93p | 2412814 |
15/07/2020 | 320.62p | 334.53p | 317.50p | 330.75p | 4650154 |
14/07/2020 | 311.31p | 315.90p | 301.45p | 314.28p | 2968804 |
13/07/2020 | 321.03p | 325.62p | 313.60p | 316.84p | 2310454 |
10/07/2020 | 302.40p | 319.27p | 300.56p | 319.27p | 2452393 |
09/07/2020 | 312.12p | 315.50p | 305.51p | 306.86p | 2823681 |
08/07/2020 | 317.79p | 320.76p | 306.99p | 308.07p | 3476086 |
07/07/2020 | 316.04p | 329.00p | 314.95p | 321.16p | 2621592 |
06/07/2020 | 325.35p | 332.37p | 310.10p | 321.97p | 4465873 |
03/07/2020 | 325.08p | 329.13p | 312.93p | 315.90p | 1486170 |
02/07/2020 | 321.84p | 333.32p | 315.49p | 325.08p | 3404738 |
01/07/2020 | 308.88p | 321.57p | 304.69p | 315.76p | 3307254 |
30/06/2020 | 318.20p | 322.04p | 300.83p | 307.80p | 5033414 |
29/06/2020 | 306.72p | 321.03p | 300.46p | 314.69p | 3585183 |
26/06/2020 | 314.28p | 320.22p | 303.34p | 308.21p | 4114898 |
25/06/2020 | 308.21p | 313.81p | 299.02p | 306.72p | 3319732 |
24/06/2020 | 324.00p | 333.72p | 308.21p | 309.83p | 4133698 |
23/06/2020 | 326.70p | 339.66p | 320.49p | 326.43p | 2749887 |
22/06/2020 | 317.52p | 330.61p | 314.44p | 320.35p | 2061621 |
19/06/2020 | 329.00p | 333.32p | 322.11p | 323.32p | 6577084 |
18/06/2020 | 323.86p | 334.67p | 317.52p | 325.08p | 2592866 |
17/06/2020 | 333.05p | 340.32p | 320.76p | 326.16p | 4558860 |
16/06/2020 | 332.10p | 341.01p | 313.07p | 329.94p | 6776323 |
15/06/2020 | 294.57p | 317.39p | 290.48p | 312.93p | 6885592 |
12/06/2020 | 294.44p | 331.97p | 285.39p | 320.09p | 8957009 |
11/06/2020 | 318.60p | 335.34p | 300.11p | 300.11p | 9000133 |
10/06/2020 | 362.21p | 368.05p | 329.59p | 334.26p | 7135055 |
09/06/2020 | 380.70p | 389.20p | 351.14p | 360.45p | 6024175 |
08/06/2020 | 384.61p | 398.92p | 374.34p | 379.22p | 8137164 |
05/06/2020 | 358.42p | 402.17p | 349.92p | 402.17p | 6661328 |
04/06/2020 | 346.68p | 355.73p | 341.13p | 349.38p | 4833881 |
03/06/2020 | 355.59p | 359.91p | 339.45p | 357.75p | 8382117 |
02/06/2020 | 326.56p | 354.38p | 317.01p | 348.03p | 6777998 |
01/06/2020 | 317.39p | 328.19p | 308.48p | 322.65p | 4205743 |
29/05/2020 | 332.37p | 336.28p | 307.93p | 310.91p | 10553247 |
28/05/2020 | 324.41p | 358.29p | 324.41p | 339.79p | 9339801 |
27/05/2020 | 287.95p | 352.62p | 287.95p | 320.35p | 12521799 |
26/05/2020 | 266.44p | 290.52p | 236.52p | 286.06p | 8137820 |
22/05/2020 | 244.62p | 254.07p | 238.19p | 251.59p | 5160685 |
21/05/2020 | 249.21p | 257.69p | 247.70p | 249.75p | 4946888 |
20/05/2020 | 254.50p | 261.14p | 236.25p | 251.64p | 7706880 |
19/05/2020 | 258.17p | 266.33p | 249.37p | 257.80p | 5570690 |
18/05/2020 | 241.70p | 256.07p | 241.70p | 253.80p | 6690660 |
15/05/2020 | 227.88p | 237.38p | 223.56p | 237.22p | 6642966 |
14/05/2020 | 221.78p | 229.78p | 211.09p | 225.45p | 7629609 |
13/05/2020 | 243.00p | 243.05p | 224.53p | 225.72p | 6960278 |
12/05/2020 | 254.88p | 258.61p | 246.56p | 248.51p | 4145241 |
11/05/2020 | 258.23p | 264.17p | 247.69p | 253.10p | 5871617 |
07/05/2020 | 276.08p | 277.84p | 255.15p | 259.20p | 5968792 |
06/05/2020 | 266.00p | 270.27p | 255.04p | 265.14p | 6000711 |
05/05/2020 | 258.93p | 268.92p | 250.56p | 266.65p | 5325644 |
04/05/2020 | 259.74p | 262.33p | 239.44p | 252.94p | 7326145 |
01/05/2020 | 261.36p | 267.57p | 257.80p | 260.98p | 3860648 |
30/04/2020 | 284.99p | 289.21p | 267.25p | 269.41p | 11747964 |
29/04/2020 | 257.85p | 282.29p | 255.64p | 278.64p | 8386529 |
28/04/2020 | 245.54p | 261.02p | 242.41p | 254.93p | 8222102 |
27/04/2020 | 241.76p | 248.94p | 236.30p | 243.11p | 7257124 |
24/04/2020 | 243.00p | 251.05p | 229.23p | 240.62p | 8437437 |
23/04/2020 | 240.68p | 252.29p | 239.54p | 247.64p | 5813029 |
22/04/2020 | 238.95p | 242.14p | 231.28p | 237.55p | 4919564 |
21/04/2020 | 238.09p | 242.30p | 228.74p | 234.79p | 5845296 |
20/04/2020 | 249.75p | 254.93p | 236.90p | 244.08p | 7037026 |
17/04/2020 | 237.60p | 250.24p | 235.28p | 246.02p | 10424618 |
16/04/2020 | 232.15p | 242.89p | 219.24p | 221.29p | 9092824 |
15/04/2020 | 255.74p | 259.63p | 227.07p | 227.83p | 9461732 |
14/04/2020 | 277.02p | 282.14p | 253.23p | 259.74p | 11232129 |
09/04/2020 | 259.20p | 279.46p | 259.20p | 272.57p | 12455707 |
08/04/2020 | 245.27p | 267.52p | 244.35p | 254.77p | 11566538 |
07/04/2020 | 249.48p | 281.71p | 241.33p | 248.40p | 21639506 |
06/04/2020 | 211.52p | 245.48p | 211.52p | 239.54p | 10814222 |
03/04/2020 | 199.42p | 224.59p | 194.40p | 203.20p | 9414458 |
02/04/2020 | 204.01p | 219.67p | 196.29p | 200.77p | 13325736 |
01/04/2020 | 234.68p | 239.72p | 210.60p | 210.60p | 12886105 |
31/03/2020 | 261.36p | 285.66p | 247.05p | 247.05p | 17161680 |
30/03/2020 | 283.77p | 285.50p | 230.80p | 236.25p | 13997159 |
27/03/2020 | 284.71p | 293.09p | 278.50p | 286.74p | 8074366 |
26/03/2020 | 259.20p | 297.67p | 257.67p | 295.25p | 11253951 |
*Close Price adjusted for both dividends and splits