Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2021 | 865.80p | 871.60p | 859.40p | 867.60p | 4384019 |
01/02/2021 | 852.40p | 865.60p | 848.60p | 863.80p | 3661287 |
29/01/2021 | 852.20p | 858.60p | 842.80p | 850.00p | 7372561 |
28/01/2021 | 870.00p | 873.40p | 857.80p | 862.00p | 5476227 |
27/01/2021 | 885.40p | 894.67p | 872.80p | 876.40p | 7336790 |
26/01/2021 | 889.00p | 896.00p | 880.64p | 882.20p | 3905721 |
25/01/2021 | 877.00p | 888.60p | 871.60p | 888.00p | 3751272 |
22/01/2021 | 873.40p | 880.27p | 869.00p | 875.80p | 3675146 |
21/01/2021 | 875.60p | 880.00p | 864.80p | 868.80p | 3876797 |
20/01/2021 | 875.40p | 878.20p | 862.00p | 873.60p | 5872882 |
19/01/2021 | 877.80p | 883.20p | 873.51p | 878.80p | 4611869 |
18/01/2021 | 876.00p | 877.80p | 866.60p | 872.60p | 2003279 |
15/01/2021 | 872.20p | 875.80p | 863.40p | 875.40p | 6394266 |
14/01/2021 | 879.20p | 879.20p | 870.00p | 872.40p | 4531202 |
13/01/2021 | 856.40p | 876.00p | 854.00p | 874.40p | 5347853 |
12/01/2021 | 875.40p | 879.80p | 856.00p | 856.00p | 5269677 |
11/01/2021 | 880.60p | 883.40p | 872.80p | 877.60p | 4126881 |
08/01/2021 | 885.60p | 887.96p | 874.00p | 880.00p | 5991007 |
07/01/2021 | 889.20p | 895.60p | 873.80p | 879.80p | 8783293 |
06/01/2021 | 874.20p | 890.80p | 867.80p | 882.40p | 14584500 |
05/01/2021 | 877.60p | 880.20p | 865.60p | 868.80p | 4015837 |
04/01/2021 | 878.00p | 895.00p | 874.00p | 882.60p | 4260883 |
31/12/2020 | 860.20p | 869.00p | 855.80p | 865.00p | 2498100 |
30/12/2020 | 880.20p | 883.20p | 870.20p | 871.80p | 2990870 |
29/12/2020 | 865.00p | 886.20p | 863.00p | 883.00p | 4772747 |
28/12/2020 | 856.20p | 868.60p | 844.40p | 857.20p | 1381509 |
24/12/2020 | 856.20p | 868.60p | 844.40p | 857.20p | 1381509 |
23/12/2020 | 852.80p | 864.20p | 850.00p | 859.00p | 3267992 |
22/12/2020 | 850.00p | 854.97p | 845.20p | 852.40p | 4947048 |
21/12/2020 | 856.00p | 864.80p | 841.80p | 850.00p | 5661340 |
18/12/2020 | 882.00p | 882.60p | 866.20p | 867.60p | 10234426 |
17/12/2020 | 878.00p | 883.00p | 851.00p | 875.60p | 8951353 |
16/12/2020 | 868.40p | 883.20p | 866.80p | 877.40p | 7170498 |
15/12/2020 | 881.00p | 882.80p | 867.40p | 867.40p | 5745225 |
14/12/2020 | 876.00p | 887.53p | 874.00p | 880.80p | 5925338 |
11/12/2020 | 894.20p | 899.40p | 874.80p | 874.80p | 7306600 |
10/12/2020 | 910.00p | 915.40p | 890.00p | 890.00p | 7543178 |
09/12/2020 | 880.00p | 902.40p | 878.80p | 899.40p | 9275570 |
08/12/2020 | 872.00p | 878.60p | 867.60p | 872.20p | 7834250 |
07/12/2020 | 860.00p | 862.00p | 856.00p | 860.00p | 5157391 |
04/12/2020 | 857.80p | 864.00p | 853.00p | 853.00p | 8507021 |
03/12/2020 | 866.40p | 869.80p | 858.00p | 858.00p | 7427937 |
02/12/2020 | 854.20p | 869.00p | 853.40p | 863.60p | 7481516 |
01/12/2020 | 855.00p | 866.80p | 851.20p | 855.00p | 12305346 |
30/11/2020 | 877.00p | 883.00p | 848.40p | 848.40p | 22719370 |
27/11/2020 | 878.80p | 885.00p | 872.40p | 873.80p | 17431894 |
26/11/2020 | 896.80p | 897.80p | 879.80p | 881.40p | 5837388 |
25/11/2020 | 913.80p | 923.60p | 904.20p | 908.80p | 5767578 |
24/11/2020 | 922.40p | 928.60p | 909.20p | 911.80p | 5889396 |
23/11/2020 | 929.40p | 932.00p | 919.00p | 919.00p | 4456426 |
20/11/2020 | 929.20p | 940.60p | 928.00p | 930.00p | 5272972 |
19/11/2020 | 927.80p | 942.00p | 926.60p | 933.00p | 5471372 |
18/11/2020 | 928.20p | 948.20p | 926.60p | 942.00p | 4794976 |
17/11/2020 | 942.60p | 952.20p | 923.00p | 936.20p | 6599960 |
16/11/2020 | 951.00p | 954.66p | 942.40p | 945.40p | 4857731 |
13/11/2020 | 951.20p | 959.40p | 945.20p | 953.60p | 4882614 |
12/11/2020 | 941.20p | 967.60p | 941.20p | 953.60p | 5639166 |
10/11/2020 | 933.60p | 953.34p | 931.40p | 944.20p | 5949994 |
09/11/2020 | 939.80p | 966.80p | 936.80p | 940.80p | 7258011 |
06/11/2020 | 947.00p | 948.80p | 931.60p | 935.00p | 4234241 |
05/11/2020 | 950.80p | 962.80p | 946.40p | 950.20p | 4473200 |
04/11/2020 | 924.00p | 951.48p | 920.60p | 950.60p | 6633583 |
03/11/2020 | 940.80p | 944.20p | 929.40p | 941.00p | 5582958 |
02/11/2020 | 918.20p | 925.20p | 914.00p | 924.20p | 5210172 |
30/10/2020 | 921.00p | 927.20p | 916.80p | 919.00p | 6241838 |
29/10/2020 | 921.80p | 930.80p | 917.80p | 924.80p | 6095148 |
28/10/2020 | 930.40p | 939.20p | 911.60p | 920.20p | 7015104 |
27/10/2020 | 950.00p | 953.40p | 939.80p | 943.00p | 4317095 |
26/10/2020 | 938.60p | 955.60p | 936.60p | 945.60p | 3581502 |
23/10/2020 | 935.00p | 951.00p | 933.20p | 945.00p | 4164877 |
22/10/2020 | 929.00p | 937.00p | 921.40p | 934.80p | 3758480 |
21/10/2020 | 938.40p | 940.00p | 930.00p | 932.40p | 4991383 |
20/10/2020 | 940.00p | 948.20p | 937.60p | 937.80p | 3197096 |
19/10/2020 | 945.40p | 957.20p | 935.71p | 937.20p | 3271587 |
16/10/2020 | 939.40p | 946.40p | 932.98p | 944.20p | 4166282 |
15/10/2020 | 937.40p | 939.41p | 919.40p | 930.00p | 4925577 |
14/10/2020 | 943.40p | 948.20p | 937.40p | 941.20p | 3744026 |
13/10/2020 | 942.80p | 952.80p | 933.83p | 937.60p | 4494216 |
12/10/2020 | 930.40p | 943.60p | 928.80p | 942.80p | 3370963 |
09/10/2020 | 944.60p | 945.00p | 929.28p | 935.00p | 4389512 |
08/10/2020 | 934.40p | 944.00p | 929.20p | 941.60p | 4296372 |
07/10/2020 | 925.00p | 937.20p | 920.20p | 932.00p | 5711631 |
06/10/2020 | 927.40p | 929.94p | 906.60p | 919.80p | 4645724 |
05/10/2020 | 929.80p | 933.40p | 912.40p | 921.00p | 3619539 |
02/10/2020 | 906.20p | 927.20p | 900.60p | 926.60p | 5918850 |
01/10/2020 | 903.60p | 914.40p | 898.40p | 910.00p | 5152660 |
30/09/2020 | 886.40p | 902.20p | 884.40p | 889.80p | 8635359 |
29/09/2020 | 861.00p | 892.40p | 857.80p | 885.00p | 7227622 |
28/09/2020 | 862.20p | 866.80p | 851.40p | 851.40p | 4209557 |
25/09/2020 | 841.00p | 857.00p | 840.40p | 854.60p | 4960162 |
24/09/2020 | 840.00p | 858.12p | 835.20p | 838.20p | 5191805 |
23/09/2020 | 848.80p | 859.80p | 846.60p | 850.00p | 4543404 |
22/09/2020 | 836.80p | 845.80p | 827.60p | 836.40p | 4255565 |
21/09/2020 | 843.20p | 843.20p | 827.20p | 835.20p | 4803679 |
18/09/2020 | 837.00p | 849.40p | 832.00p | 848.20p | 10118787 |
17/09/2020 | 849.40p | 850.00p | 838.80p | 841.20p | 5484820 |
16/09/2020 | 854.80p | 859.00p | 845.80p | 852.40p | 4831012 |
15/09/2020 | 851.40p | 858.40p | 844.60p | 857.40p | 5235426 |
14/09/2020 | 860.40p | 861.60p | 847.80p | 849.40p | 4479009 |
11/09/2020 | 852.00p | 862.40p | 850.00p | 854.20p | 3457533 |
10/09/2020 | 859.80p | 863.08p | 847.40p | 850.00p | 5067558 |
09/09/2020 | 852.80p | 871.20p | 850.80p | 859.20p | 7665819 |
08/09/2020 | 862.60p | 868.20p | 847.80p | 851.40p | 4997106 |
07/09/2020 | 840.80p | 866.40p | 840.60p | 862.20p | 3508953 |
04/09/2020 | 846.60p | 855.40p | 832.80p | 833.40p | 5472915 |
03/09/2020 | 863.40p | 865.80p | 852.00p | 852.80p | 4437459 |
02/09/2020 | 840.20p | 863.60p | 840.20p | 863.60p | 5626227 |
01/09/2020 | 850.00p | 854.40p | 830.80p | 833.60p | 5521474 |
31/08/2020 | 858.80p | 860.40p | 840.20p | 843.20p | 5369917 |
28/08/2020 | 858.80p | 860.40p | 840.20p | 843.20p | 5369917 |
27/08/2020 | 862.40p | 867.57p | 852.80p | 852.80p | 4433605 |
26/08/2020 | 869.80p | 871.60p | 855.20p | 860.00p | 3560677 |
25/08/2020 | 890.20p | 901.00p | 871.40p | 873.40p | 3380049 |
24/08/2020 | 888.80p | 896.32p | 882.60p | 887.60p | 2390472 |
21/08/2020 | 875.80p | 883.80p | 872.40p | 876.60p | 4763430 |
20/08/2020 | 871.00p | 877.60p | 865.00p | 874.60p | 4420830 |
19/08/2020 | 874.80p | 880.40p | 869.20p | 873.00p | 3833967 |
18/08/2020 | 883.60p | 892.40p | 871.20p | 871.20p | 4691203 |
17/08/2020 | 886.60p | 896.80p | 883.41p | 889.60p | 2437792 |
14/08/2020 | 901.60p | 903.40p | 880.20p | 891.80p | 3483699 |
13/08/2020 | 911.80p | 921.53p | 901.00p | 904.20p | 3713122 |
12/08/2020 | 889.60p | 924.20p | 886.41p | 924.20p | 6025614 |
11/08/2020 | 905.00p | 915.20p | 884.40p | 887.80p | 6413025 |
10/08/2020 | 907.00p | 910.60p | 898.40p | 901.80p | 3147838 |
07/08/2020 | 900.00p | 907.20p | 889.79p | 904.00p | 3828276 |
06/08/2020 | 906.60p | 906.60p | 883.40p | 898.00p | 5288674 |
05/08/2020 | 925.00p | 930.60p | 907.40p | 907.40p | 4472811 |
04/08/2020 | 912.40p | 923.00p | 912.40p | 923.00p | 4162377 |
03/08/2020 | 902.20p | 919.60p | 890.00p | 918.80p | 4852921 |
31/07/2020 | 902.60p | 912.20p | 899.40p | 900.40p | 6372509 |
30/07/2020 | 920.00p | 921.60p | 894.40p | 895.80p | 4918455 |
29/07/2020 | 918.80p | 924.20p | 913.60p | 919.20p | 4295545 |
28/07/2020 | 900.80p | 916.00p | 898.20p | 915.80p | 3902156 |
27/07/2020 | 907.20p | 915.75p | 899.00p | 900.20p | 3778869 |
24/07/2020 | 901.00p | 911.60p | 900.60p | 903.00p | 3787851 |
23/07/2020 | 910.00p | 910.60p | 902.60p | 905.60p | 6041410 |
22/07/2020 | 901.80p | 902.80p | 890.12p | 902.80p | 7868054 |
21/07/2020 | 902.20p | 911.00p | 890.40p | 903.00p | 6239481 |
20/07/2020 | 891.40p | 900.03p | 889.40p | 896.20p | 6405846 |
17/07/2020 | 890.00p | 896.60p | 884.80p | 891.60p | 6935835 |
16/07/2020 | 864.00p | 879.80p | 863.20p | 877.40p | 4837607 |
15/07/2020 | 883.80p | 887.20p | 868.80p | 871.20p | 7650335 |
14/07/2020 | 866.40p | 879.00p | 864.60p | 879.00p | 8550834 |
13/07/2020 | 881.00p | 881.40p | 861.80p | 870.00p | 6571962 |
10/07/2020 | 850.20p | 877.40p | 848.40p | 871.00p | 8972295 |
09/07/2020 | 872.40p | 883.00p | 843.20p | 850.00p | 15097335 |
08/07/2020 | 892.60p | 902.60p | 892.60p | 899.20p | 9440399 |
07/07/2020 | 915.00p | 915.60p | 893.00p | 893.00p | 15729436 |
06/07/2020 | 930.00p | 942.62p | 917.20p | 917.20p | 9841207 |
03/07/2020 | 940.00p | 946.60p | 922.20p | 922.20p | 6321137 |
02/07/2020 | 955.00p | 959.26p | 928.58p | 939.20p | 8099996 |
01/07/2020 | 979.00p | 998.80p | 973.76p | 991.00p | 9103199 |
30/06/2020 | 975.20p | 989.60p | 970.80p | 989.20p | 11461158 |
29/06/2020 | 963.00p | 977.80p | 956.83p | 977.80p | 7472797 |
26/06/2020 | 975.00p | 980.24p | 963.80p | 966.40p | 7834911 |
25/06/2020 | 960.60p | 977.40p | 953.20p | 973.20p | 8824670 |
24/06/2020 | 968.80p | 971.88p | 958.80p | 960.80p | 8235841 |
23/06/2020 | 950.00p | 981.00p | 949.80p | 980.00p | 7298077 |
22/06/2020 | 963.60p | 985.60p | 963.40p | 973.00p | 6375770 |
19/06/2020 | 951.40p | 980.80p | 951.40p | 973.40p | 17400478 |
18/06/2020 | 957.80p | 959.40p | 932.60p | 949.40p | 5967321 |
17/06/2020 | 934.40p | 957.60p | 931.80p | 951.20p | 10275430 |
16/06/2020 | 928.60p | 935.01p | 920.00p | 933.60p | 7232120 |
15/06/2020 | 901.40p | 920.20p | 894.00p | 915.00p | 3864397 |
12/06/2020 | 898.80p | 925.20p | 893.80p | 916.20p | 5271330 |
11/06/2020 | 929.20p | 935.40p | 905.80p | 905.80p | 5284040 |
10/06/2020 | 926.80p | 941.80p | 926.40p | 933.40p | 5291359 |
09/06/2020 | 943.00p | 946.40p | 922.48p | 926.00p | 9157263 |
08/06/2020 | 906.80p | 941.20p | 904.00p | 939.80p | 5398441 |
05/06/2020 | 943.60p | 949.00p | 914.00p | 918.60p | 7861691 |
04/06/2020 | 953.40p | 964.40p | 939.80p | 943.80p | 5391669 |
03/06/2020 | 939.00p | 961.20p | 929.20p | 961.20p | 6431984 |
02/06/2020 | 936.00p | 943.00p | 927.84p | 938.20p | 9407544 |
01/06/2020 | 930.20p | 936.20p | 924.00p | 929.20p | 3047758 |
28/05/2020 | 910.20p | 937.80p | 901.84p | 927.20p | 7027938 |
27/05/2020 | 892.00p | 906.80p | 881.80p | 902.00p | 7169649 |
26/05/2020 | 902.60p | 904.80p | 882.60p | 892.00p | 6141178 |
22/05/2020 | 894.20p | 899.19p | 875.05p | 880.60p | 8183338 |
21/05/2020 | 910.00p | 920.60p | 903.00p | 909.00p | 4527859 |
20/05/2020 | 910.00p | 927.14p | 902.60p | 918.20p | 5743401 |
19/05/2020 | 943.00p | 947.52p | 911.40p | 913.80p | 5583062 |
18/05/2020 | 928.40p | 934.20p | 918.20p | 933.40p | 5749025 |
15/05/2020 | 914.20p | 932.80p | 911.40p | 916.80p | 4673855 |
14/05/2020 | 934.40p | 939.80p | 904.40p | 906.20p | 6641999 |
13/05/2020 | 936.00p | 952.38p | 931.40p | 942.80p | 5866183 |
12/05/2020 | 925.00p | 945.20p | 923.00p | 942.40p | 4888201 |
11/05/2020 | 927.40p | 934.60p | 920.40p | 925.60p | 5313113 |
07/05/2020 | 934.80p | 934.80p | 918.80p | 921.20p | 11824296 |
06/05/2020 | 944.00p | 949.40p | 933.20p | 939.00p | 5116722 |
05/05/2020 | 934.80p | 946.40p | 934.00p | 943.20p | 13497310 |
01/05/2020 | 922.20p | 938.00p | 921.60p | 930.00p | 3461528 |
30/04/2020 | 951.00p | 958.20p | 933.80p | 933.80p | 14715121 |
29/04/2020 | 900.20p | 960.00p | 899.00p | 944.40p | 6007057 |
28/04/2020 | 942.80p | 956.05p | 939.34p | 947.20p | 5983058 |
27/04/2020 | 949.80p | 953.04p | 933.40p | 942.60p | 6044855 |
24/04/2020 | 925.60p | 946.40p | 920.80p | 939.20p | 7045192 |
23/04/2020 | 937.40p | 942.80p | 923.80p | 935.00p | 6583510 |
22/04/2020 | 905.00p | 939.60p | 905.00p | 939.60p | 5803877 |
21/04/2020 | 896.80p | 917.20p | 895.40p | 895.40p | 5242967 |
20/04/2020 | 915.40p | 916.80p | 891.80p | 908.00p | 5181501 |
*Close Price adjusted for both dividends and splits