Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2021 | 181.77p | 184.92p | 181.36p | 184.16p | 2777156 |
13/01/2021 | 187.48p | 187.48p | 182.93p | 184.45p | 2462948 |
12/01/2021 | 181.88p | 185.15p | 181.65p | 184.68p | 3498928 |
11/01/2021 | 181.36p | 185.79p | 181.36p | 182.41p | 2506018 |
08/01/2021 | 188.65p | 188.65p | 184.22p | 185.44p | 2025975 |
07/01/2021 | 187.83p | 188.30p | 185.27p | 185.79p | 2014686 |
06/01/2021 | 184.04p | 187.60p | 182.06p | 186.90p | 1828800 |
05/01/2021 | 180.31p | 184.86p | 180.31p | 182.06p | 2179333 |
04/01/2021 | 180.95p | 186.20p | 179.61p | 181.48p | 2778314 |
31/12/2020 | 179.55p | 181.15p | 178.50p | 179.20p | 955638 |
30/12/2020 | 181.24p | 185.50p | 181.24p | 181.36p | 1609685 |
29/12/2020 | 183.17p | 187.31p | 181.18p | 185.03p | 2757788 |
24/12/2020 | 182.93p | 182.93p | 180.54p | 180.66p | 534388 |
23/12/2020 | 172.49p | 179.49p | 172.49p | 179.43p | 1291056 |
22/12/2020 | 173.13p | 175.47p | 172.08p | 175.29p | 1568984 |
21/12/2020 | 174.59p | 174.77p | 169.81p | 173.02p | 2848066 |
18/12/2020 | 182.47p | 182.47p | 177.22p | 178.21p | 6471388 |
17/12/2020 | 179.78p | 180.89p | 176.46p | 180.07p | 2413709 |
16/12/2020 | 173.66p | 180.02p | 173.66p | 178.79p | 3126514 |
15/12/2020 | 178.50p | 178.50p | 172.49p | 175.93p | 2669687 |
14/12/2020 | 178.09p | 178.67p | 174.94p | 175.00p | 2015911 |
11/12/2020 | 174.47p | 176.22p | 172.67p | 175.41p | 3168618 |
10/12/2020 | 177.16p | 179.32p | 173.89p | 176.11p | 3292904 |
09/12/2020 | 174.71p | 179.67p | 174.71p | 178.56p | 2228680 |
08/12/2020 | 178.97p | 178.97p | 175.06p | 177.22p | 2368766 |
07/12/2020 | 180.95p | 180.95p | 175.00p | 177.22p | 2883551 |
04/12/2020 | 179.67p | 179.67p | 177.39p | 178.67p | 2626426 |
03/12/2020 | 169.23p | 178.32p | 169.23p | 177.86p | 2991559 |
02/12/2020 | 171.50p | 172.90p | 168.82p | 172.78p | 4107944 |
01/12/2020 | 159.66p | 170.62p | 159.66p | 170.33p | 3818027 |
30/11/2020 | 161.70p | 165.14p | 160.07p | 162.81p | 4576529 |
27/11/2020 | 160.83p | 162.69p | 158.55p | 160.12p | 6188276 |
26/11/2020 | 164.85p | 164.85p | 158.67p | 161.52p | 2783032 |
25/11/2020 | 161.52p | 165.96p | 161.52p | 162.98p | 4158890 |
24/11/2020 | 164.09p | 164.15p | 161.47p | 164.03p | 4138582 |
23/11/2020 | 161.64p | 163.33p | 159.31p | 160.65p | 2252490 |
20/11/2020 | 160.12p | 162.98p | 160.12p | 162.75p | 2972070 |
19/11/2020 | 168.17p | 168.17p | 162.57p | 162.57p | 3160385 |
18/11/2020 | 167.24p | 169.93p | 167.24p | 169.69p | 1999951 |
17/11/2020 | 166.19p | 173.13p | 166.19p | 170.80p | 3339109 |
16/11/2020 | 169.46p | 170.98p | 165.84p | 169.28p | 3779968 |
13/11/2020 | 160.42p | 166.19p | 160.42p | 165.43p | 3402035 |
12/11/2020 | 163.28p | 163.86p | 160.65p | 162.17p | 4227941 |
11/11/2020 | 161.70p | 164.91p | 160.71p | 164.27p | 4358383 |
10/11/2020 | 155.05p | 163.51p | 155.05p | 161.99p | 3648476 |
09/11/2020 | 149.45p | 159.31p | 149.45p | 157.73p | 3938677 |
06/11/2020 | 148.52p | 152.54p | 148.46p | 150.27p | 3384116 |
05/11/2020 | 147.18p | 151.08p | 146.47p | 149.10p | 3602770 |
04/11/2020 | 140.82p | 146.53p | 140.82p | 145.72p | 2214734 |
03/11/2020 | 143.44p | 145.95p | 142.33p | 143.97p | 2659876 |
02/11/2020 | 141.98p | 142.33p | 139.94p | 140.99p | 3471851 |
30/10/2020 | 139.53p | 143.62p | 139.53p | 142.57p | 3863346 |
29/10/2020 | 145.25p | 145.25p | 142.39p | 142.39p | 5733416 |
28/10/2020 | 144.78p | 147.29p | 142.51p | 144.20p | 5874910 |
27/10/2020 | 147.70p | 151.90p | 147.23p | 147.76p | 4021520 |
26/10/2020 | 151.67p | 153.47p | 150.50p | 150.50p | 2153614 |
23/10/2020 | 152.48p | 154.17p | 151.90p | 152.83p | 2163179 |
22/10/2020 | 145.25p | 152.19p | 145.25p | 151.90p | 1898876 |
21/10/2020 | 150.50p | 153.29p | 148.11p | 148.63p | 3857428 |
20/10/2020 | 154.17p | 154.17p | 150.79p | 150.79p | 4078481 |
19/10/2020 | 150.79p | 153.71p | 150.79p | 153.24p | 2325832 |
16/10/2020 | 154.87p | 154.87p | 151.02p | 151.78p | 2739474 |
15/10/2020 | 149.16p | 151.67p | 147.93p | 151.20p | 3908551 |
14/10/2020 | 157.79p | 157.79p | 151.90p | 152.95p | 3576715 |
13/10/2020 | 156.16p | 156.80p | 153.83p | 154.35p | 2029923 |
12/10/2020 | 154.76p | 158.61p | 154.76p | 156.97p | 3301208 |
09/10/2020 | 152.83p | 158.43p | 152.83p | 157.33p | 2042606 |
08/10/2020 | 154.52p | 157.73p | 154.00p | 155.46p | 3090670 |
07/10/2020 | 157.33p | 157.73p | 153.36p | 154.29p | 2240248 |
06/10/2020 | 151.02p | 156.10p | 151.02p | 156.10p | 1875036 |
05/10/2020 | 156.45p | 156.45p | 153.01p | 153.71p | 1827623 |
02/10/2020 | 150.15p | 153.47p | 150.15p | 153.47p | 1429149 |
01/10/2020 | 151.61p | 153.83p | 150.21p | 153.24p | 2731574 |
30/09/2020 | 147.06p | 151.26p | 147.06p | 149.57p | 5455931 |
29/09/2020 | 153.13p | 153.71p | 148.92p | 148.92p | 4791128 |
28/09/2020 | 148.17p | 153.53p | 148.17p | 152.83p | 2971694 |
25/09/2020 | 147.35p | 151.32p | 145.83p | 148.57p | 5422747 |
24/09/2020 | 149.63p | 151.02p | 146.47p | 147.18p | 2986544 |
23/09/2020 | 153.53p | 154.17p | 152.02p | 152.19p | 3871328 |
22/09/2020 | 148.34p | 154.12p | 148.34p | 151.32p | 4983616 |
21/09/2020 | 158.49p | 158.72p | 151.26p | 151.26p | 4302688 |
18/09/2020 | 155.69p | 161.35p | 155.69p | 160.42p | 8521000 |
17/09/2020 | 157.68p | 161.00p | 157.68p | 159.54p | 3479480 |
16/09/2020 | 157.03p | 162.17p | 157.03p | 161.58p | 3940006 |
15/09/2020 | 159.19p | 161.12p | 157.27p | 160.30p | 5834183 |
14/09/2020 | 154.52p | 159.07p | 154.52p | 157.09p | 2847796 |
11/09/2020 | 159.25p | 159.25p | 156.80p | 158.08p | 2309398 |
10/09/2020 | 163.10p | 163.10p | 154.29p | 156.68p | 6041906 |
09/09/2020 | 161.29p | 162.11p | 160.12p | 161.23p | 4388872 |
08/09/2020 | 162.11p | 163.45p | 159.42p | 160.83p | 3357612 |
07/09/2020 | 161.82p | 163.45p | 161.23p | 162.87p | 2398301 |
04/09/2020 | 164.67p | 164.67p | 159.54p | 160.24p | 8744220 |
03/09/2020 | 160.53p | 164.67p | 160.01p | 160.01p | 4837116 |
02/09/2020 | 167.77p | 168.00p | 164.62p | 165.02p | 3356477 |
01/09/2020 | 166.19p | 166.37p | 164.15p | 164.85p | 4067279 |
28/08/2020 | 169.57p | 169.57p | 165.84p | 166.89p | 3056682 |
27/08/2020 | 164.67p | 168.88p | 164.67p | 167.07p | 2796110 |
26/08/2020 | 165.38p | 169.40p | 165.38p | 168.41p | 1803626 |
25/08/2020 | 170.10p | 170.86p | 168.82p | 168.99p | 2453165 |
24/08/2020 | 163.04p | 169.93p | 163.04p | 169.40p | 3951796 |
21/08/2020 | 172.08p | 172.08p | 165.26p | 166.48p | 3017538 |
20/08/2020 | 169.57p | 170.39p | 167.42p | 168.00p | 3812730 |
19/08/2020 | 170.39p | 172.32p | 169.75p | 171.73p | 3243449 |
18/08/2020 | 168.06p | 172.02p | 168.06p | 171.50p | 3297550 |
17/08/2020 | 175.12p | 176.11p | 171.68p | 172.26p | 2994341 |
14/08/2020 | 170.51p | 174.94p | 170.51p | 174.53p | 4041076 |
13/08/2020 | 175.00p | 177.04p | 172.90p | 174.42p | 6582786 |
12/08/2020 | 178.85p | 178.85p | 173.43p | 176.69p | 6902656 |
11/08/2020 | 179.08p | 179.20p | 167.11p | 175.00p | 6473042 |
10/08/2020 | 175.64p | 177.57p | 173.31p | 175.29p | 2996953 |
07/08/2020 | 176.98p | 176.98p | 171.38p | 174.12p | 4312172 |
06/08/2020 | 176.17p | 176.17p | 170.22p | 173.60p | 4197017 |
05/08/2020 | 169.81p | 175.17p | 169.81p | 174.42p | 3876883 |
04/08/2020 | 177.33p | 177.63p | 173.43p | 173.54p | 2650202 |
03/08/2020 | 170.80p | 175.41p | 169.05p | 174.83p | 2356313 |
31/07/2020 | 171.73p | 173.60p | 170.68p | 170.68p | 2232544 |
30/07/2020 | 174.07p | 174.07p | 169.17p | 171.62p | 2985060 |
29/07/2020 | 175.41p | 175.41p | 171.21p | 173.25p | 2044995 |
28/07/2020 | 171.33p | 172.84p | 170.57p | 171.27p | 2119092 |
27/07/2020 | 172.08p | 172.92p | 168.82p | 171.27p | 2336791 |
24/07/2020 | 170.57p | 173.02p | 170.57p | 171.38p | 2398102 |
23/07/2020 | 176.40p | 177.22p | 174.36p | 174.77p | 3000044 |
22/07/2020 | 177.33p | 177.33p | 173.48p | 175.64p | 2485852 |
21/07/2020 | 175.35p | 175.70p | 172.78p | 174.42p | 3094514 |
20/07/2020 | 170.33p | 171.73p | 169.28p | 171.21p | 1957227 |
17/07/2020 | 168.23p | 171.33p | 167.88p | 170.45p | 1856699 |
16/07/2020 | 168.64p | 170.39p | 166.77p | 169.69p | 1381656 |
15/07/2020 | 169.98p | 170.57p | 167.42p | 167.83p | 2971717 |
14/07/2020 | 166.83p | 168.93p | 165.49p | 168.00p | 2386046 |
13/07/2020 | 166.60p | 169.40p | 165.08p | 168.64p | 3136825 |
10/07/2020 | 163.16p | 165.67p | 160.83p | 164.15p | 3113773 |
09/07/2020 | 167.36p | 167.36p | 162.34p | 162.34p | 2100332 |
08/07/2020 | 166.07p | 167.24p | 164.56p | 165.61p | 2143324 |
07/07/2020 | 168.47p | 168.47p | 165.26p | 166.07p | 2795465 |
06/07/2020 | 166.83p | 168.47p | 165.43p | 168.47p | 1610373 |
03/07/2020 | 168.35p | 168.35p | 163.33p | 164.03p | 1311271 |
02/07/2020 | 167.53p | 168.52p | 163.80p | 165.32p | 3083434 |
01/07/2020 | 161.06p | 165.43p | 160.88p | 163.57p | 2754385 |
30/06/2020 | 158.08p | 162.63p | 158.08p | 162.34p | 3702084 |
29/06/2020 | 160.18p | 162.81p | 158.32p | 161.47p | 5162822 |
26/06/2020 | 166.37p | 166.37p | 161.90p | 162.22p | 4363796 |
25/06/2020 | 156.92p | 163.33p | 154.76p | 163.33p | 6704380 |
24/06/2020 | 165.26p | 165.26p | 156.51p | 158.03p | 2635501 |
23/06/2020 | 164.97p | 164.97p | 161.58p | 163.57p | 2895162 |
22/06/2020 | 162.17p | 165.55p | 161.12p | 162.81p | 1653902 |
19/06/2020 | 165.55p | 165.55p | 157.85p | 163.80p | 6570930 |
18/06/2020 | 162.22p | 163.68p | 160.65p | 162.22p | 3526980 |
17/06/2020 | 160.24p | 164.15p | 159.95p | 163.22p | 3332966 |
16/06/2020 | 163.16p | 166.54p | 161.06p | 162.34p | 1195615 |
15/06/2020 | 154.35p | 160.30p | 151.96p | 159.31p | 3238690 |
12/06/2020 | 158.03p | 159.02p | 152.72p | 156.86p | 1546474 |
11/06/2020 | 163.74p | 163.74p | 156.16p | 156.33p | 2248819 |
10/06/2020 | 160.01p | 165.38p | 160.01p | 161.82p | 3785172 |
09/06/2020 | 167.24p | 167.24p | 162.52p | 162.63p | 3727622 |
08/06/2020 | 165.84p | 167.94p | 162.93p | 163.57p | 2924435 |
05/06/2020 | 162.87p | 169.11p | 162.22p | 167.47p | 2754209 |
04/06/2020 | 159.89p | 160.94p | 156.22p | 160.12p | 4218114 |
03/06/2020 | 158.08p | 161.52p | 157.62p | 160.83p | 4220029 |
02/06/2020 | 154.00p | 158.43p | 152.83p | 156.16p | 3651580 |
01/06/2020 | 153.18p | 155.40p | 152.08p | 152.83p | 3349160 |
29/05/2020 | 156.27p | 157.77p | 150.38p | 151.08p | 4091628 |
28/05/2020 | 157.38p | 158.72p | 154.76p | 156.27p | 3137944 |
27/05/2020 | 149.80p | 157.85p | 148.75p | 153.94p | 3707107 |
26/05/2020 | 148.34p | 149.68p | 147.35p | 148.92p | 3220032 |
22/05/2020 | 143.79p | 145.25p | 140.58p | 144.84p | 2396921 |
21/05/2020 | 143.32p | 148.63p | 143.32p | 145.54p | 2937544 |
20/05/2020 | 142.80p | 148.28p | 142.80p | 146.36p | 3708773 |
19/05/2020 | 145.60p | 148.34p | 144.61p | 146.36p | 2886054 |
18/05/2020 | 142.45p | 143.68p | 140.82p | 143.44p | 1363889 |
15/05/2020 | 140.76p | 142.16p | 138.08p | 138.72p | 2977879 |
14/05/2020 | 140.29p | 142.16p | 137.84p | 138.31p | 5360498 |
13/05/2020 | 141.81p | 143.56p | 139.13p | 142.39p | 5052647 |
12/05/2020 | 143.32p | 148.87p | 143.32p | 144.78p | 4014878 |
11/05/2020 | 141.28p | 147.93p | 141.28p | 144.03p | 4229322 |
07/05/2020 | 141.87p | 146.18p | 141.87p | 144.78p | 3354696 |
06/05/2020 | 142.45p | 145.25p | 141.28p | 141.28p | 2409890 |
05/05/2020 | 140.76p | 144.26p | 140.76p | 142.22p | 1562847 |
04/05/2020 | 137.26p | 141.69p | 136.03p | 140.00p | 2325950 |
01/05/2020 | 141.11p | 142.45p | 138.08p | 139.77p | 1737510 |
30/04/2020 | 149.51p | 151.14p | 143.56p | 143.79p | 2769007 |
29/04/2020 | 144.49p | 149.45p | 144.01p | 148.34p | 2651858 |
28/04/2020 | 138.19p | 144.96p | 137.84p | 144.96p | 2209906 |
27/04/2020 | 141.17p | 143.21p | 136.62p | 137.55p | 1883657 |
24/04/2020 | 133.00p | 139.53p | 132.18p | 138.78p | 3656280 |
23/04/2020 | 133.76p | 135.27p | 132.71p | 134.98p | 1843833 |
22/04/2020 | 131.89p | 133.93p | 131.42p | 132.77p | 2312926 |
21/04/2020 | 131.48p | 134.64p | 129.56p | 131.48p | 3151276 |
20/04/2020 | 135.57p | 136.03p | 131.08p | 134.63p | 3659434 |
17/04/2020 | 132.88p | 138.37p | 132.88p | 135.68p | 2465476 |
16/04/2020 | 130.67p | 133.18p | 129.62p | 129.73p | 5206244 |
15/04/2020 | 134.52p | 136.56p | 129.62p | 130.26p | 6378661 |
14/04/2020 | 141.17p | 142.62p | 135.33p | 138.37p | 3557692 |
09/04/2020 | 135.39p | 139.47p | 131.89p | 138.89p | 4177200 |
08/04/2020 | 130.84p | 136.38p | 127.93p | 134.69p | 4107617 |
07/04/2020 | 134.28p | 140.87p | 127.23p | 132.88p | 6921750 |
06/04/2020 | 129.44p | 135.22p | 128.80p | 131.02p | 5305338 |
03/04/2020 | 131.31p | 131.31p | 125.65p | 127.34p | 3047866 |
02/04/2020 | 130.90p | 131.08p | 126.99p | 128.22p | 3964006 |
01/04/2020 | 134.34p | 134.34p | 128.10p | 130.67p | 6692890 |
31/03/2020 | 129.97p | 137.73p | 129.97p | 137.67p | 15085610 |
*Close Price adjusted for both dividends and splits