Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 668.60p | 683.60p | 668.20p | 679.00p | 2691034 |
18/01/2021 | 675.80p | 685.40p | 666.00p | 666.60p | 1586704 |
15/01/2021 | 674.00p | 680.00p | 672.80p | 678.00p | 1621790 |
14/01/2021 | 673.80p | 679.80p | 669.80p | 679.60p | 1201783 |
13/01/2021 | 672.20p | 685.00p | 668.80p | 674.80p | 2152539 |
12/01/2021 | 676.60p | 680.20p | 657.40p | 671.40p | 1385810 |
11/01/2021 | 682.00p | 685.00p | 672.80p | 677.00p | 983875 |
08/01/2021 | 687.80p | 688.00p | 677.80p | 681.20p | 1277830 |
07/01/2021 | 705.00p | 710.00p | 678.60p | 682.60p | 1540847 |
06/01/2021 | 673.80p | 698.20p | 673.80p | 698.20p | 2208726 |
05/01/2021 | 675.00p | 687.40p | 661.01p | 671.80p | 1422906 |
04/01/2021 | 687.00p | 696.80p | 679.60p | 681.80p | 1400065 |
31/12/2020 | 674.20p | 682.40p | 661.80p | 680.40p | 676523 |
30/12/2020 | 689.00p | 698.80p | 687.60p | 687.80p | 913658 |
29/12/2020 | 691.00p | 707.18p | 688.00p | 696.20p | 1603445 |
28/12/2020 | 678.20p | 684.00p | 672.60p | 681.40p | 235490 |
24/12/2020 | 678.20p | 684.00p | 672.60p | 681.40p | 235490 |
23/12/2020 | 668.80p | 676.80p | 663.20p | 674.20p | 950874 |
22/12/2020 | 664.80p | 675.40p | 664.80p | 669.80p | 900249 |
21/12/2020 | 667.20p | 671.60p | 658.40p | 668.00p | 1910463 |
18/12/2020 | 686.00p | 689.40p | 673.60p | 678.00p | 2719104 |
17/12/2020 | 665.60p | 689.60p | 665.00p | 685.40p | 2283534 |
16/12/2020 | 662.80p | 670.40p | 659.20p | 660.20p | 1680591 |
15/12/2020 | 665.20p | 667.00p | 655.40p | 660.20p | 1592636 |
14/12/2020 | 652.00p | 671.60p | 649.00p | 662.20p | 1752147 |
11/12/2020 | 660.00p | 664.00p | 642.50p | 652.80p | 2801245 |
10/12/2020 | 678.20p | 678.40p | 660.40p | 664.80p | 2417572 |
09/12/2020 | 667.00p | 687.60p | 662.60p | 674.40p | 2701236 |
08/12/2020 | 668.20p | 682.20p | 664.20p | 678.60p | 2147469 |
07/12/2020 | 685.00p | 685.80p | 662.85p | 670.00p | 2024767 |
04/12/2020 | 666.80p | 686.60p | 666.80p | 678.60p | 1675762 |
03/12/2020 | 669.40p | 677.40p | 665.80p | 676.60p | 1573984 |
02/12/2020 | 662.00p | 676.60p | 656.20p | 673.60p | 2996479 |
01/12/2020 | 644.00p | 665.00p | 639.40p | 665.00p | 2598219 |
30/11/2020 | 670.00p | 673.40p | 647.00p | 647.00p | 5145694 |
27/11/2020 | 656.80p | 657.00p | 636.40p | 650.00p | 3091060 |
26/11/2020 | 656.80p | 660.00p | 651.80p | 655.00p | 1657525 |
25/11/2020 | 653.00p | 660.40p | 650.60p | 653.00p | 2108423 |
24/11/2020 | 628.60p | 660.20p | 628.57p | 652.80p | 3060975 |
23/11/2020 | 634.80p | 638.00p | 617.20p | 626.40p | 2324691 |
20/11/2020 | 641.20p | 660.40p | 632.80p | 635.00p | 3857380 |
19/11/2020 | 622.20p | 643.60p | 615.40p | 639.00p | 4420411 |
18/11/2020 | 616.00p | 625.00p | 612.20p | 624.00p | 2262323 |
17/11/2020 | 612.40p | 622.00p | 609.20p | 620.80p | 2153222 |
16/11/2020 | 595.60p | 620.00p | 592.20p | 614.20p | 2112452 |
13/11/2020 | 594.60p | 600.40p | 587.00p | 591.20p | 2094281 |
12/11/2020 | 592.40p | 601.40p | 587.20p | 599.00p | 1860629 |
10/11/2020 | 585.20p | 611.20p | 585.20p | 602.20p | 3509186 |
09/11/2020 | 546.40p | 597.00p | 540.20p | 582.60p | 3947559 |
06/11/2020 | 560.40p | 564.20p | 539.40p | 540.00p | 1307349 |
05/11/2020 | 524.80p | 545.40p | 520.80p | 541.60p | 2099674 |
04/11/2020 | 523.60p | 531.00p | 516.84p | 524.60p | 1644263 |
03/11/2020 | 516.40p | 537.60p | 515.60p | 532.20p | 2400098 |
02/11/2020 | 511.80p | 514.20p | 506.40p | 513.80p | 1679306 |
30/10/2020 | 497.60p | 510.60p | 495.50p | 510.00p | 2228815 |
29/10/2020 | 500.40p | 505.80p | 484.40p | 499.60p | 2205484 |
28/10/2020 | 524.40p | 524.40p | 501.60p | 504.00p | 2531574 |
27/10/2020 | 529.20p | 529.20p | 520.00p | 520.00p | 1986499 |
26/10/2020 | 514.00p | 536.00p | 510.80p | 527.60p | 2472602 |
23/10/2020 | 518.00p | 525.00p | 505.80p | 512.40p | 1934350 |
22/10/2020 | 518.40p | 525.40p | 511.72p | 521.00p | 1697059 |
21/10/2020 | 529.40p | 531.80p | 510.60p | 520.20p | 1680207 |
20/10/2020 | 536.20p | 539.60p | 525.40p | 527.80p | 1963707 |
19/10/2020 | 544.00p | 548.00p | 528.40p | 535.60p | 1902447 |
16/10/2020 | 553.20p | 560.00p | 543.20p | 544.00p | 2356335 |
15/10/2020 | 546.00p | 557.00p | 537.20p | 540.00p | 3397152 |
14/10/2020 | 578.00p | 605.00p | 557.20p | 564.60p | 3531377 |
13/10/2020 | 567.80p | 573.80p | 560.40p | 569.80p | 1837798 |
12/10/2020 | 569.60p | 571.00p | 561.40p | 571.00p | 2686482 |
09/10/2020 | 548.40p | 571.20p | 548.00p | 569.20p | 2951747 |
08/10/2020 | 551.00p | 558.24p | 543.40p | 544.80p | 1755486 |
07/10/2020 | 557.60p | 563.40p | 549.80p | 553.80p | 2329289 |
06/10/2020 | 552.00p | 562.20p | 546.20p | 560.40p | 1197286 |
05/10/2020 | 563.20p | 567.80p | 549.60p | 552.20p | 2153083 |
02/10/2020 | 546.00p | 559.20p | 542.20p | 558.40p | 2565436 |
01/10/2020 | 548.40p | 555.40p | 542.80p | 548.00p | 2835106 |
30/09/2020 | 552.20p | 560.80p | 548.40p | 549.20p | 2505989 |
29/09/2020 | 558.00p | 558.20p | 541.60p | 551.20p | 2806869 |
28/09/2020 | 553.20p | 564.60p | 549.20p | 557.40p | 2485514 |
25/09/2020 | 537.60p | 552.20p | 533.49p | 552.20p | 3737034 |
24/09/2020 | 499.00p | 539.20p | 497.70p | 536.60p | 3775928 |
23/09/2020 | 502.60p | 518.00p | 496.90p | 505.20p | 2199120 |
22/09/2020 | 486.50p | 500.40p | 484.00p | 497.40p | 2391578 |
21/09/2020 | 498.20p | 500.00p | 478.90p | 484.00p | 2357984 |
18/09/2020 | 508.20p | 508.20p | 498.56p | 498.70p | 4784838 |
17/09/2020 | 510.00p | 513.60p | 501.79p | 504.60p | 2538833 |
16/09/2020 | 510.80p | 516.60p | 508.60p | 511.00p | 2255414 |
15/09/2020 | 515.20p | 520.20p | 511.40p | 513.80p | 2089402 |
14/09/2020 | 526.80p | 536.60p | 514.96p | 519.80p | 2102453 |
11/09/2020 | 533.80p | 538.00p | 522.60p | 524.20p | 1632424 |
10/09/2020 | 542.80p | 545.80p | 529.00p | 535.80p | 2155683 |
09/09/2020 | 534.80p | 553.04p | 534.80p | 546.60p | 2131485 |
08/09/2020 | 540.00p | 540.00p | 527.80p | 537.40p | 1689461 |
07/09/2020 | 521.80p | 539.20p | 516.60p | 531.80p | 1253656 |
04/09/2020 | 516.20p | 530.06p | 514.60p | 521.00p | 1781841 |
03/09/2020 | 541.00p | 549.20p | 520.00p | 520.00p | 2192815 |
02/09/2020 | 549.40p | 556.60p | 539.00p | 539.00p | 2407172 |
01/09/2020 | 556.80p | 561.40p | 539.00p | 543.40p | 2729794 |
31/08/2020 | 571.20p | 572.80p | 556.00p | 559.40p | 2894854 |
28/08/2020 | 571.20p | 572.80p | 556.00p | 559.40p | 2894854 |
27/08/2020 | 579.00p | 579.40p | 568.60p | 571.00p | 1024966 |
26/08/2020 | 572.00p | 572.00p | 561.40p | 571.40p | 1328723 |
25/08/2020 | 590.80p | 597.80p | 568.20p | 569.20p | 2335895 |
24/08/2020 | 582.00p | 592.00p | 572.60p | 586.00p | 1218700 |
21/08/2020 | 578.20p | 582.53p | 567.00p | 578.20p | 1804569 |
20/08/2020 | 587.60p | 591.20p | 575.00p | 580.40p | 1552814 |
19/08/2020 | 587.40p | 598.00p | 583.40p | 593.80p | 1226502 |
18/08/2020 | 602.40p | 607.43p | 585.80p | 590.40p | 1779894 |
17/08/2020 | 610.20p | 617.20p | 604.60p | 608.20p | 1588162 |
14/08/2020 | 624.60p | 624.60p | 604.80p | 610.20p | 1701703 |
13/08/2020 | 619.00p | 628.60p | 618.40p | 625.40p | 1897059 |
12/08/2020 | 627.20p | 633.80p | 606.20p | 631.80p | 2133108 |
11/08/2020 | 605.20p | 632.00p | 603.00p | 622.80p | 3890774 |
10/08/2020 | 580.80p | 610.60p | 580.80p | 608.80p | 2715639 |
07/08/2020 | 606.00p | 609.20p | 585.00p | 590.20p | 2399495 |
06/08/2020 | 558.60p | 609.91p | 553.00p | 605.00p | 3614562 |
05/08/2020 | 554.60p | 561.60p | 548.14p | 561.00p | 2560406 |
04/08/2020 | 540.20p | 551.80p | 535.60p | 546.00p | 2254539 |
03/08/2020 | 529.20p | 541.80p | 520.20p | 541.80p | 1481181 |
31/07/2020 | 539.40p | 544.60p | 529.80p | 531.00p | 2245161 |
30/07/2020 | 541.20p | 545.00p | 531.00p | 539.20p | 2252721 |
29/07/2020 | 543.20p | 543.20p | 537.40p | 539.60p | 1921884 |
28/07/2020 | 511.00p | 545.80p | 511.00p | 543.20p | 2644231 |
27/07/2020 | 543.00p | 543.00p | 500.80p | 512.20p | 4176017 |
24/07/2020 | 522.80p | 546.00p | 519.95p | 544.60p | 2567143 |
23/07/2020 | 566.60p | 567.40p | 549.60p | 550.00p | 2537009 |
22/07/2020 | 558.40p | 564.47p | 557.80p | 564.00p | 1811455 |
21/07/2020 | 558.00p | 572.60p | 551.80p | 564.20p | 2701065 |
20/07/2020 | 556.00p | 560.20p | 551.80p | 553.20p | 1762457 |
17/07/2020 | 550.00p | 558.20p | 547.20p | 554.60p | 1969215 |
16/07/2020 | 553.40p | 556.40p | 548.00p | 548.00p | 2028572 |
15/07/2020 | 546.60p | 558.20p | 546.20p | 552.20p | 2340758 |
14/07/2020 | 556.00p | 565.80p | 551.00p | 553.20p | 2044505 |
13/07/2020 | 560.40p | 567.40p | 558.60p | 561.40p | 1963715 |
10/07/2020 | 544.60p | 565.40p | 543.80p | 558.80p | 2161399 |
09/07/2020 | 564.40p | 568.89p | 545.40p | 549.20p | 2266469 |
08/07/2020 | 566.80p | 573.08p | 562.80p | 566.00p | 1231384 |
07/07/2020 | 569.20p | 572.20p | 562.60p | 569.80p | 1804825 |
06/07/2020 | 590.00p | 590.00p | 570.60p | 572.60p | 1395317 |
03/07/2020 | 580.00p | 580.00p | 569.66p | 574.00p | 1978556 |
02/07/2020 | 579.40p | 581.40p | 570.66p | 575.00p | 2725580 |
01/07/2020 | 576.40p | 576.40p | 561.40p | 570.80p | 2169181 |
30/06/2020 | 579.80p | 586.20p | 572.20p | 575.80p | 2882570 |
29/06/2020 | 566.40p | 588.00p | 558.00p | 582.40p | 2699979 |
26/06/2020 | 572.00p | 581.80p | 562.00p | 562.00p | 2153636 |
25/06/2020 | 555.20p | 570.00p | 552.63p | 565.00p | 2060995 |
24/06/2020 | 573.60p | 573.80p | 556.80p | 558.00p | 2629962 |
23/06/2020 | 585.40p | 591.00p | 575.00p | 577.20p | 1747319 |
22/06/2020 | 581.00p | 590.40p | 572.60p | 574.80p | 1893230 |
19/06/2020 | 583.80p | 589.60p | 579.80p | 586.00p | 5810388 |
18/06/2020 | 583.60p | 585.25p | 563.20p | 584.00p | 2416746 |
17/06/2020 | 580.00p | 589.29p | 579.00p | 583.40p | 2627836 |
16/06/2020 | 582.00p | 588.21p | 569.00p | 580.80p | 2551612 |
15/06/2020 | 562.60p | 573.40p | 548.80p | 572.20p | 3432216 |
12/06/2020 | 544.00p | 582.40p | 542.00p | 573.00p | 6361766 |
11/06/2020 | 525.20p | 539.60p | 511.40p | 513.00p | 2676357 |
10/06/2020 | 531.60p | 541.00p | 527.20p | 534.80p | 2881871 |
09/06/2020 | 538.40p | 540.32p | 525.20p | 532.00p | 1964113 |
08/06/2020 | 524.00p | 544.60p | 521.60p | 538.00p | 2271735 |
05/06/2020 | 507.20p | 537.00p | 507.20p | 531.00p | 3564060 |
04/06/2020 | 510.20p | 524.80p | 507.00p | 511.80p | 3441515 |
03/06/2020 | 509.00p | 515.80p | 501.60p | 514.20p | 3060610 |
02/06/2020 | 499.90p | 517.60p | 490.40p | 505.80p | 3646667 |
01/06/2020 | 476.60p | 502.60p | 470.30p | 499.90p | 3990492 |
28/05/2020 | 457.60p | 474.20p | 456.10p | 460.70p | 3815086 |
27/05/2020 | 444.40p | 455.60p | 431.20p | 455.60p | 6995606 |
26/05/2020 | 465.00p | 467.80p | 456.40p | 460.70p | 2322993 |
22/05/2020 | 451.80p | 456.80p | 439.90p | 455.30p | 1954193 |
21/05/2020 | 440.60p | 454.20p | 437.70p | 450.40p | 3649169 |
20/05/2020 | 435.90p | 442.30p | 431.50p | 442.30p | 2075367 |
19/05/2020 | 447.80p | 456.50p | 431.10p | 439.70p | 3473087 |
18/05/2020 | 430.00p | 444.60p | 424.40p | 439.30p | 2838493 |
15/05/2020 | 425.00p | 429.70p | 422.70p | 425.00p | 2801745 |
14/05/2020 | 421.70p | 426.60p | 412.08p | 423.50p | 2902018 |
13/05/2020 | 452.50p | 452.50p | 430.00p | 430.00p | 2664017 |
12/05/2020 | 456.10p | 462.00p | 432.20p | 456.20p | 2803117 |
11/05/2020 | 454.80p | 464.80p | 452.40p | 454.90p | 3054213 |
07/05/2020 | 437.50p | 452.00p | 434.20p | 449.60p | 4646244 |
06/05/2020 | 472.00p | 472.60p | 431.60p | 431.60p | 5517956 |
05/05/2020 | 452.50p | 468.20p | 447.10p | 464.90p | 1791716 |
01/05/2020 | 452.30p | 462.77p | 446.10p | 455.50p | 1347754 |
30/04/2020 | 487.50p | 500.20p | 459.80p | 459.80p | 3551303 |
29/04/2020 | 474.60p | 503.20p | 474.60p | 482.60p | 3416984 |
28/04/2020 | 448.90p | 474.70p | 446.80p | 474.50p | 3777315 |
27/04/2020 | 443.30p | 457.60p | 438.90p | 453.60p | 2672849 |
24/04/2020 | 451.40p | 464.14p | 432.80p | 432.90p | 3199446 |
23/04/2020 | 444.90p | 454.90p | 436.10p | 451.40p | 3128797 |
22/04/2020 | 465.40p | 471.87p | 443.10p | 450.00p | 2599673 |
21/04/2020 | 486.20p | 491.50p | 462.70p | 462.70p | 2519418 |
20/04/2020 | 490.30p | 497.70p | 483.30p | 493.20p | 1834589 |
16/04/2020 | 506.20p | 509.20p | 479.10p | 479.10p | 2940103 |
15/04/2020 | 525.00p | 527.20p | 499.74p | 505.80p | 2576111 |
14/04/2020 | 528.20p | 546.20p | 515.80p | 538.80p | 4391168 |
09/04/2020 | 513.80p | 530.60p | 510.40p | 522.00p | 2792417 |
08/04/2020 | 493.50p | 521.60p | 488.20p | 508.00p | 2414952 |
07/04/2020 | 487.70p | 503.80p | 487.70p | 498.50p | 2953698 |
06/04/2020 | 484.80p | 496.60p | 469.50p | 478.70p | 3048154 |
03/04/2020 | 524.60p | 529.00p | 469.20p | 477.80p | 4442276 |
02/04/2020 | 527.40p | 539.80p | 517.40p | 525.00p | 2598500 |
01/04/2020 | 545.40p | 554.60p | 529.40p | 529.40p | 2757972 |
*Close Price adjusted for both dividends and splits