Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 442.80p | 446.20p | 429.73p | 433.20p | 1211524 |
05/01/2021 | 428.20p | 444.00p | 414.21p | 442.00p | 2003260 |
04/01/2021 | 425.20p | 441.80p | 413.42p | 431.00p | 3526739 |
31/12/2020 | 429.00p | 437.40p | 416.20p | 416.20p | 724438 |
30/12/2020 | 429.00p | 450.80p | 426.80p | 435.60p | 1037169 |
24/12/2020 | 400.00p | 413.00p | 397.20p | 410.00p | 275881 |
23/12/2020 | 400.00p | 405.00p | 394.40p | 401.40p | 2654053 |
22/12/2020 | 399.20p | 399.80p | 391.80p | 398.00p | 438031 |
21/12/2020 | 398.60p | 404.28p | 385.40p | 392.00p | 794506 |
18/12/2020 | 403.40p | 411.60p | 399.00p | 405.60p | 2112158 |
17/12/2020 | 385.60p | 404.20p | 380.00p | 398.00p | 3382686 |
16/12/2020 | 390.00p | 390.00p | 379.40p | 386.00p | 868786 |
15/12/2020 | 378.20p | 389.60p | 377.00p | 384.00p | 761016 |
14/12/2020 | 375.00p | 391.63p | 375.00p | 385.80p | 757760 |
11/12/2020 | 393.00p | 393.00p | 373.60p | 374.00p | 998640 |
10/12/2020 | 393.00p | 393.80p | 380.80p | 388.00p | 960600 |
09/12/2020 | 367.40p | 396.20p | 367.40p | 394.40p | 1425636 |
08/12/2020 | 372.40p | 374.80p | 365.00p | 370.80p | 1140868 |
07/12/2020 | 387.00p | 389.60p | 368.80p | 369.00p | 1525249 |
04/12/2020 | 395.20p | 402.40p | 378.80p | 382.40p | 1455598 |
03/12/2020 | 397.20p | 409.40p | 391.80p | 398.20p | 1229054 |
02/12/2020 | 420.20p | 429.40p | 403.00p | 409.60p | 1517693 |
01/12/2020 | 421.40p | 422.80p | 405.80p | 418.80p | 1528871 |
30/11/2020 | 427.00p | 441.62p | 419.00p | 419.40p | 2043787 |
27/11/2020 | 399.40p | 435.00p | 390.80p | 423.80p | 2308823 |
26/11/2020 | 408.20p | 417.60p | 391.20p | 398.40p | 946509 |
25/11/2020 | 403.20p | 423.80p | 403.20p | 406.20p | 1716241 |
24/11/2020 | 418.60p | 427.20p | 376.40p | 421.00p | 3740373 |
23/11/2020 | 410.00p | 422.40p | 406.00p | 418.80p | 1597978 |
20/11/2020 | 390.00p | 409.80p | 389.00p | 405.60p | 747120 |
19/11/2020 | 390.00p | 400.60p | 390.00p | 392.00p | 816066 |
18/11/2020 | 378.00p | 401.04p | 378.00p | 393.80p | 917190 |
17/11/2020 | 399.00p | 400.80p | 380.20p | 388.40p | 1000839 |
16/11/2020 | 387.40p | 395.00p | 382.40p | 391.20p | 1092045 |
13/11/2020 | 378.00p | 391.60p | 376.00p | 388.20p | 984723 |
12/11/2020 | 394.00p | 399.80p | 381.80p | 381.80p | 803609 |
10/11/2020 | 385.00p | 385.47p | 366.40p | 380.00p | 864074 |
09/11/2020 | 400.00p | 414.00p | 379.40p | 380.20p | 1718983 |
06/11/2020 | 405.20p | 408.20p | 393.60p | 396.00p | 682441 |
05/11/2020 | 395.00p | 404.06p | 391.60p | 399.80p | 2197874 |
04/11/2020 | 392.00p | 395.28p | 388.60p | 392.40p | 718203 |
03/11/2020 | 390.40p | 393.60p | 383.80p | 392.20p | 1625265 |
02/11/2020 | 380.00p | 397.20p | 380.00p | 386.60p | 1039018 |
30/10/2020 | 399.40p | 399.40p | 378.00p | 385.60p | 1577239 |
29/10/2020 | 381.00p | 395.40p | 381.00p | 389.60p | 702734 |
28/10/2020 | 381.40p | 391.40p | 381.40p | 391.00p | 683124 |
27/10/2020 | 392.40p | 397.00p | 382.20p | 394.60p | 823483 |
26/10/2020 | 386.20p | 395.40p | 383.80p | 387.00p | 976272 |
23/10/2020 | 396.20p | 396.20p | 386.01p | 391.60p | 546199 |
22/10/2020 | 379.80p | 395.00p | 379.80p | 391.00p | 713330 |
21/10/2020 | 390.20p | 398.60p | 390.00p | 392.40p | 724712 |
20/10/2020 | 390.00p | 407.20p | 390.00p | 395.80p | 625990 |
19/10/2020 | 405.20p | 413.80p | 399.60p | 400.00p | 1878901 |
16/10/2020 | 422.00p | 422.00p | 396.60p | 407.80p | 1098866 |
15/10/2020 | 392.80p | 411.10p | 392.80p | 409.00p | 4568957 |
14/10/2020 | 401.00p | 408.00p | 399.20p | 403.20p | 1164933 |
13/10/2020 | 402.00p | 411.46p | 400.00p | 400.00p | 1273695 |
12/10/2020 | 400.00p | 410.00p | 395.80p | 405.60p | 1294737 |
09/10/2020 | 410.00p | 410.00p | 397.80p | 400.00p | 581029 |
08/10/2020 | 400.00p | 409.20p | 399.80p | 405.60p | 545086 |
07/10/2020 | 400.00p | 404.80p | 399.20p | 403.80p | 816197 |
06/10/2020 | 380.00p | 407.00p | 380.00p | 400.00p | 986847 |
05/10/2020 | 408.20p | 408.20p | 389.20p | 393.40p | 793423 |
02/10/2020 | 396.00p | 408.96p | 391.80p | 404.60p | 1006669 |
01/10/2020 | 425.00p | 425.00p | 389.20p | 395.20p | 1814463 |
30/09/2020 | 414.60p | 424.00p | 405.20p | 422.80p | 1381448 |
29/09/2020 | 395.20p | 413.80p | 391.40p | 411.00p | 1114599 |
28/09/2020 | 394.40p | 398.00p | 385.00p | 395.80p | 1049734 |
25/09/2020 | 387.80p | 394.40p | 367.40p | 394.40p | 4146493 |
24/09/2020 | 326.00p | 393.60p | 322.00p | 390.00p | 6645526 |
23/09/2020 | 290.40p | 308.00p | 290.40p | 305.20p | 677776 |
22/09/2020 | 300.00p | 306.00p | 290.00p | 304.20p | 1039421 |
21/09/2020 | 304.20p | 310.00p | 297.40p | 299.40p | 883630 |
18/09/2020 | 306.60p | 312.80p | 303.80p | 307.80p | 1727566 |
17/09/2020 | 298.20p | 310.80p | 298.20p | 307.40p | 2815841 |
16/09/2020 | 286.80p | 315.80p | 286.80p | 311.40p | 1695896 |
15/09/2020 | 287.00p | 301.80p | 286.80p | 300.00p | 1152074 |
14/09/2020 | 273.60p | 290.40p | 268.00p | 287.00p | 1988934 |
11/09/2020 | 285.80p | 298.00p | 276.60p | 276.60p | 654507 |
10/09/2020 | 275.00p | 289.80p | 275.00p | 281.80p | 454497 |
09/09/2020 | 285.40p | 298.00p | 282.60p | 286.60p | 428114 |
08/09/2020 | 292.60p | 293.80p | 275.20p | 292.00p | 545490 |
07/09/2020 | 282.20p | 292.25p | 278.87p | 286.40p | 722480 |
04/09/2020 | 283.20p | 291.20p | 278.40p | 279.60p | 425067 |
03/09/2020 | 287.80p | 297.80p | 286.20p | 286.60p | 472447 |
02/09/2020 | 285.00p | 303.10p | 285.00p | 288.20p | 868237 |
01/09/2020 | 294.40p | 299.80p | 292.51p | 298.00p | 905966 |
28/08/2020 | 299.60p | 300.60p | 293.20p | 294.40p | 494478 |
27/08/2020 | 303.40p | 303.40p | 294.00p | 295.00p | 405970 |
26/08/2020 | 286.60p | 300.40p | 286.60p | 298.80p | 592358 |
25/08/2020 | 298.40p | 301.60p | 293.00p | 294.20p | 623839 |
24/08/2020 | 280.40p | 300.20p | 280.40p | 295.20p | 840412 |
21/08/2020 | 286.40p | 292.74p | 280.80p | 282.00p | 626769 |
20/08/2020 | 290.00p | 296.20p | 289.20p | 289.40p | 486811 |
19/08/2020 | 286.60p | 296.80p | 282.20p | 296.80p | 948598 |
18/08/2020 | 300.00p | 305.60p | 290.60p | 290.60p | 817912 |
17/08/2020 | 300.00p | 307.20p | 300.00p | 305.20p | 754731 |
14/08/2020 | 303.00p | 313.80p | 300.60p | 305.00p | 915493 |
13/08/2020 | 306.20p | 312.20p | 301.60p | 301.60p | 472043 |
12/08/2020 | 300.00p | 312.40p | 300.00p | 308.00p | 762554 |
11/08/2020 | 315.60p | 317.96p | 305.60p | 309.80p | 660545 |
10/08/2020 | 316.60p | 324.00p | 312.80p | 312.80p | 749999 |
07/08/2020 | 314.20p | 318.00p | 309.60p | 313.80p | 1089358 |
06/08/2020 | 298.00p | 316.40p | 298.00p | 312.00p | 1295963 |
05/08/2020 | 309.80p | 315.60p | 301.74p | 311.80p | 1449236 |
04/08/2020 | 309.80p | 309.80p | 300.60p | 303.00p | 1439067 |
03/08/2020 | 303.00p | 310.40p | 289.32p | 308.20p | 2569199 |
31/07/2020 | 259.80p | 321.60p | 258.00p | 311.40p | 7647816 |
30/07/2020 | 253.80p | 259.80p | 251.25p | 256.40p | 1621598 |
29/07/2020 | 246.40p | 255.80p | 243.24p | 251.40p | 1309506 |
28/07/2020 | 230.00p | 246.00p | 230.00p | 244.00p | 693001 |
27/07/2020 | 245.80p | 245.80p | 232.04p | 236.40p | 1031687 |
24/07/2020 | 231.40p | 239.80p | 230.90p | 237.00p | 656870 |
23/07/2020 | 238.20p | 238.20p | 231.20p | 234.80p | 419508 |
22/07/2020 | 228.20p | 236.40p | 228.20p | 234.20p | 504388 |
21/07/2020 | 235.00p | 235.00p | 227.00p | 228.80p | 492521 |
20/07/2020 | 235.00p | 235.00p | 227.80p | 228.40p | 408055 |
17/07/2020 | 220.00p | 231.60p | 220.00p | 230.00p | 392963 |
16/07/2020 | 227.80p | 233.20p | 227.80p | 230.00p | 390539 |
14/07/2020 | 226.60p | 231.60p | 224.80p | 227.00p | 607475 |
13/07/2020 | 232.80p | 237.98p | 225.40p | 229.40p | 545270 |
10/07/2020 | 220.00p | 236.00p | 220.00p | 229.20p | 721095 |
09/07/2020 | 231.00p | 234.40p | 227.80p | 227.80p | 620887 |
08/07/2020 | 239.80p | 240.60p | 227.00p | 229.20p | 702166 |
07/07/2020 | 249.00p | 249.00p | 238.20p | 239.20p | 428387 |
06/07/2020 | 253.00p | 253.00p | 239.20p | 244.00p | 721724 |
03/07/2020 | 251.60p | 251.60p | 239.28p | 242.40p | 428575 |
02/07/2020 | 244.00p | 246.80p | 238.60p | 242.20p | 744109 |
01/07/2020 | 236.20p | 244.80p | 230.78p | 237.00p | 573998 |
30/06/2020 | 231.60p | 244.20p | 231.60p | 239.00p | 850945 |
29/06/2020 | 240.00p | 245.80p | 236.40p | 240.80p | 1540426 |
26/06/2020 | 242.40p | 244.80p | 236.60p | 240.20p | 479778 |
25/06/2020 | 231.80p | 241.80p | 228.00p | 239.00p | 1137097 |
24/06/2020 | 242.20p | 243.68p | 232.20p | 232.20p | 718833 |
23/06/2020 | 255.00p | 255.00p | 238.64p | 239.80p | 843410 |
22/06/2020 | 239.00p | 245.80p | 231.88p | 243.00p | 1220518 |
19/06/2020 | 223.00p | 241.40p | 223.00p | 241.40p | 2918571 |
18/06/2020 | 229.80p | 236.00p | 222.55p | 227.60p | 1494276 |
17/06/2020 | 239.00p | 244.66p | 235.80p | 236.20p | 795652 |
16/06/2020 | 242.60p | 248.10p | 237.40p | 240.80p | 575229 |
15/06/2020 | 233.40p | 242.22p | 232.00p | 235.60p | 721679 |
12/06/2020 | 232.60p | 249.60p | 232.60p | 240.60p | 1171953 |
11/06/2020 | 237.00p | 249.00p | 235.42p | 242.80p | 920261 |
10/06/2020 | 244.00p | 254.98p | 244.00p | 249.60p | 1250018 |
09/06/2020 | 250.20p | 255.80p | 242.40p | 247.60p | 674420 |
08/06/2020 | 252.20p | 257.73p | 247.00p | 250.00p | 973716 |
05/06/2020 | 249.00p | 256.80p | 246.83p | 253.00p | 1076767 |
04/06/2020 | 240.00p | 247.00p | 229.20p | 245.80p | 1778189 |
03/06/2020 | 249.80p | 250.20p | 243.38p | 244.60p | 1049786 |
02/06/2020 | 238.40p | 248.60p | 233.60p | 246.00p | 1216630 |
01/06/2020 | 232.20p | 241.20p | 229.15p | 235.60p | 850066 |
29/05/2020 | 238.20p | 240.80p | 228.20p | 228.20p | 1478035 |
28/05/2020 | 242.80p | 247.20p | 227.60p | 241.00p | 1722392 |
27/05/2020 | 231.00p | 241.40p | 229.00p | 240.00p | 1441884 |
26/05/2020 | 227.80p | 239.80p | 222.80p | 232.80p | 2357941 |
25/05/2020 | 219.60p | 229.60p | 210.79p | 222.20p | 2193306 |
22/05/2020 | 219.60p | 229.60p | 210.79p | 222.20p | 2198210 |
21/05/2020 | 210.00p | 227.00p | 194.50p | 220.00p | 8739503 |
20/05/2020 | 240.00p | 243.07p | 229.80p | 229.80p | 1578666 |
19/05/2020 | 247.00p | 250.80p | 239.40p | 240.00p | 1070660 |
15/05/2020 | 240.20p | 242.93p | 226.00p | 228.40p | 1263464 |
14/05/2020 | 247.60p | 250.20p | 235.20p | 235.20p | 1250736 |
13/05/2020 | 232.00p | 259.20p | 227.60p | 251.20p | 2598550 |
12/05/2020 | 253.80p | 272.40p | 218.28p | 235.80p | 11973655 |
11/05/2020 | 253.80p | 258.53p | 249.20p | 253.00p | 863455 |
08/05/2020 | 246.00p | 250.40p | 240.11p | 250.40p | 791389 |
07/05/2020 | 246.00p | 250.40p | 240.11p | 250.40p | 791389 |
06/05/2020 | 240.40p | 250.20p | 238.60p | 238.60p | 764788 |
05/05/2020 | 247.80p | 253.62p | 240.40p | 253.00p | 1159208 |
04/05/2020 | 243.80p | 244.20p | 235.80p | 237.20p | 971853 |
01/05/2020 | 252.00p | 255.20p | 242.40p | 245.00p | 433706 |
30/04/2020 | 262.20p | 265.00p | 253.60p | 256.60p | 1234893 |
29/04/2020 | 260.00p | 264.00p | 258.40p | 260.20p | 1291020 |
28/04/2020 | 260.00p | 262.00p | 251.80p | 261.00p | 913162 |
27/04/2020 | 258.00p | 261.20p | 251.00p | 251.00p | 647665 |
24/04/2020 | 258.20p | 260.40p | 249.20p | 253.60p | 608087 |
23/04/2020 | 245.00p | 266.80p | 244.80p | 263.00p | 1670990 |
22/04/2020 | 251.40p | 256.45p | 243.80p | 243.80p | 586766 |
21/04/2020 | 255.00p | 257.60p | 249.80p | 252.00p | 612716 |
20/04/2020 | 253.80p | 259.60p | 249.00p | 259.60p | 681159 |
17/04/2020 | 260.00p | 260.00p | 249.20p | 251.40p | 968913 |
16/04/2020 | 252.20p | 259.00p | 247.26p | 253.00p | 991404 |
15/04/2020 | 251.80p | 259.00p | 245.00p | 247.40p | 731109 |
14/04/2020 | 266.40p | 278.92p | 254.00p | 260.20p | 1346001 |
09/04/2020 | 264.60p | 273.40p | 258.20p | 273.40p | 1499885 |
08/04/2020 | 230.20p | 255.00p | 226.40p | 255.00p | 1547831 |
07/04/2020 | 240.00p | 248.20p | 234.46p | 234.80p | 2092608 |
06/04/2020 | 242.60p | 245.03p | 231.60p | 237.00p | 2096932 |
03/04/2020 | 244.80p | 248.40p | 232.20p | 235.00p | 845781 |
02/04/2020 | 243.20p | 256.59p | 227.80p | 237.60p | 1197915 |
01/04/2020 | 247.20p | 255.40p | 237.40p | 240.00p | 1305557 |
31/03/2020 | 267.00p | 270.40p | 253.40p | 257.40p | 1870520 |
30/03/2020 | 257.40p | 264.80p | 247.40p | 262.60p | 1742857 |
27/03/2020 | 257.80p | 270.18p | 249.60p | 251.00p | 1357693 |
26/03/2020 | 251.00p | 273.60p | 251.00p | 271.00p | 1996113 |
25/03/2020 | 250.40p | 265.60p | 247.60p | 263.00p | 2876243 |
24/03/2020 | 240.00p | 248.40p | 233.80p | 246.80p | 2966677 |
23/03/2020 | 225.80p | 247.80p | 214.24p | 244.40p | 2407375 |
20/03/2020 | 245.40p | 287.80p | 223.80p | 230.60p | 6929149 |
19/03/2020 | 200.80p | 236.20p | 186.50p | 234.00p | 5324786 |
*Close Price adjusted for both dividends and splits