Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2021 | 689.92p | 691.53p | 679.66p | 684.29p | 724954 |
06/01/2021 | 688.11p | 688.11p | 677.65p | 688.11p | 905715 |
05/01/2021 | 686.90p | 689.72p | 676.24p | 680.66p | 761096 |
04/01/2021 | 690.72p | 695.55p | 682.47p | 685.09p | 894755 |
31/12/2020 | 682.07p | 690.92p | 671.01p | 678.45p | 474405 |
30/12/2020 | 693.74p | 696.16p | 684.49p | 684.49p | 499798 |
29/12/2020 | 687.30p | 702.59p | 675.63p | 694.35p | 939944 |
24/12/2020 | 660.95p | 684.89p | 654.11p | 681.87p | 310209 |
23/12/2020 | 666.78p | 677.24p | 660.74p | 673.62p | 703155 |
22/12/2020 | 669.80p | 669.80p | 659.94p | 666.38p | 848863 |
21/12/2020 | 657.73p | 661.55p | 646.06p | 660.95p | 1025868 |
18/12/2020 | 666.78p | 669.20p | 661.55p | 666.98p | 2702936 |
17/12/2020 | 664.17p | 671.01p | 657.73p | 668.19p | 1158392 |
16/12/2020 | 662.15p | 663.56p | 655.31p | 659.54p | 1203943 |
15/12/2020 | 654.91p | 664.48p | 653.77p | 657.12p | 982559 |
14/12/2020 | 659.94p | 668.99p | 651.29p | 653.70p | 1103408 |
11/12/2020 | 652.50p | 664.17p | 650.48p | 664.17p | 1050684 |
10/12/2020 | 663.36p | 668.39p | 657.93p | 660.34p | 1040052 |
09/12/2020 | 652.70p | 662.56p | 652.70p | 660.95p | 963301 |
08/12/2020 | 657.93p | 659.27p | 646.26p | 651.89p | 1075269 |
07/12/2020 | 663.96p | 669.40p | 657.89p | 658.53p | 1856640 |
04/12/2020 | 651.29p | 673.22p | 651.29p | 662.56p | 872279 |
03/12/2020 | 649.28p | 659.54p | 648.07p | 657.93p | 852162 |
02/12/2020 | 657.53p | 658.13p | 648.67p | 657.12p | 1077744 |
01/12/2020 | 662.35p | 662.35p | 645.45p | 657.73p | 1866830 |
30/11/2020 | 641.83p | 651.23p | 640.18p | 641.63p | 1370764 |
27/11/2020 | 654.31p | 654.31p | 637.81p | 642.84p | 1867278 |
26/11/2020 | 654.11p | 656.32p | 646.06p | 647.47p | 808956 |
25/11/2020 | 655.92p | 659.94p | 652.90p | 655.51p | 1098534 |
24/11/2020 | 648.67p | 652.70p | 644.65p | 650.08p | 1005453 |
23/11/2020 | 662.56p | 662.56p | 644.45p | 645.05p | 649930 |
20/11/2020 | 652.29p | 661.15p | 649.88p | 649.88p | 788528 |
19/11/2020 | 669.60p | 672.41p | 649.48p | 649.48p | 1313469 |
18/11/2020 | 674.02p | 684.29p | 673.42p | 678.05p | 1066789 |
17/11/2020 | 675.03p | 690.27p | 675.03p | 677.44p | 811268 |
16/11/2020 | 682.88p | 686.70p | 675.23p | 682.27p | 978954 |
13/11/2020 | 679.66p | 684.49p | 675.23p | 676.24p | 913362 |
12/11/2020 | 677.44p | 691.33p | 676.24p | 683.68p | 963717 |
11/11/2020 | 692.13p | 693.14p | 678.25p | 682.47p | 888923 |
10/11/2020 | 670.60p | 685.49p | 670.60p | 685.49p | 1209926 |
09/11/2020 | 654.11p | 686.50p | 650.68p | 676.44p | 1190782 |
06/11/2020 | 657.73p | 675.63p | 649.68p | 649.68p | 1022754 |
05/11/2020 | 655.92p | 685.49p | 655.92p | 655.92p | 1491567 |
04/11/2020 | 605.41p | 636.80p | 605.41p | 636.80p | 1278245 |
03/11/2020 | 613.66p | 617.29p | 609.44p | 617.29p | 685310 |
02/11/2020 | 598.57p | 605.21p | 595.56p | 605.21p | 690458 |
30/10/2020 | 605.01p | 606.08p | 590.73p | 598.77p | 1200531 |
29/10/2020 | 628.75p | 631.37p | 606.82p | 606.82p | 1331097 |
28/10/2020 | 628.75p | 634.39p | 622.92p | 627.55p | 1408640 |
27/10/2020 | 629.76p | 641.43p | 629.36p | 633.78p | 920670 |
26/10/2020 | 639.22p | 646.67p | 633.78p | 633.78p | 1026549 |
23/10/2020 | 633.98p | 647.06p | 633.98p | 645.65p | 629605 |
22/10/2020 | 639.22p | 643.24p | 630.56p | 642.44p | 797007 |
21/10/2020 | 641.23p | 649.76p | 637.00p | 637.00p | 790025 |
20/10/2020 | 660.34p | 660.34p | 643.64p | 648.27p | 710199 |
19/10/2020 | 641.23p | 656.13p | 641.23p | 648.27p | 612315 |
16/10/2020 | 651.49p | 653.90p | 645.25p | 649.88p | 986272 |
15/10/2020 | 651.49p | 651.49p | 636.60p | 641.83p | 881305 |
14/10/2020 | 666.78p | 667.99p | 651.49p | 651.49p | 1217766 |
13/10/2020 | 665.98p | 671.61p | 662.76p | 662.76p | 1414381 |
12/10/2020 | 664.57p | 683.48p | 664.57p | 672.21p | 1528441 |
09/10/2020 | 661.95p | 676.04p | 661.95p | 676.04p | 966955 |
08/10/2020 | 671.81p | 672.62p | 664.77p | 666.38p | 1012514 |
07/10/2020 | 668.99p | 682.88p | 663.76p | 668.99p | 1214351 |
06/10/2020 | 678.65p | 682.68p | 674.83p | 682.68p | 681138 |
05/10/2020 | 686.50p | 686.70p | 676.24p | 679.66p | 608689 |
02/10/2020 | 671.01p | 680.46p | 669.20p | 680.46p | 606670 |
01/10/2020 | 673.22p | 683.88p | 670.80p | 678.85p | 770203 |
30/09/2020 | 665.57p | 672.55p | 663.56p | 669.20p | 726982 |
29/09/2020 | 677.65p | 677.65p | 663.56p | 665.98p | 705980 |
28/09/2020 | 685.49p | 685.49p | 672.62p | 672.62p | 1044934 |
25/09/2020 | 691.13p | 691.13p | 668.99p | 673.82p | 782822 |
24/09/2020 | 681.27p | 681.47p | 672.21p | 675.63p | 672436 |
23/09/2020 | 684.89p | 688.91p | 678.65p | 678.65p | 754040 |
22/09/2020 | 673.42p | 681.47p | 667.38p | 676.24p | 814892 |
21/09/2020 | 693.74p | 696.96p | 669.80p | 674.83p | 1029802 |
18/09/2020 | 699.17p | 699.98p | 691.53p | 699.98p | 4077867 |
17/09/2020 | 698.57p | 699.58p | 686.50p | 696.56p | 754433 |
16/09/2020 | 688.91p | 696.76p | 687.91p | 693.54p | 1052943 |
15/09/2020 | 692.33p | 694.55p | 685.49p | 693.54p | 958113 |
14/09/2020 | 695.75p | 695.75p | 687.30p | 689.52p | 530965 |
11/09/2020 | 695.15p | 695.15p | 688.31p | 691.33p | 588118 |
10/09/2020 | 702.80p | 703.40p | 691.13p | 691.53p | 581200 |
09/09/2020 | 689.11p | 699.58p | 683.68p | 699.38p | 984961 |
08/09/2020 | 687.30p | 696.16p | 684.29p | 690.32p | 877894 |
07/09/2020 | 685.29p | 688.31p | 677.85p | 685.89p | 341460 |
04/09/2020 | 688.91p | 689.11p | 674.43p | 678.25p | 997961 |
03/09/2020 | 675.43p | 695.35p | 675.43p | 679.05p | 789584 |
02/09/2020 | 668.99p | 686.10p | 668.99p | 681.27p | 715184 |
01/09/2020 | 686.10p | 686.90p | 671.61p | 671.61p | 1177531 |
28/08/2020 | 697.77p | 697.77p | 685.89p | 685.89p | 1079909 |
27/08/2020 | 683.08p | 695.35p | 681.07p | 692.13p | 719713 |
26/08/2020 | 691.93p | 692.94p | 678.85p | 688.31p | 1249121 |
25/08/2020 | 684.69p | 692.13p | 680.66p | 690.12p | 1134353 |
24/08/2020 | 667.99p | 683.08p | 667.99p | 680.26p | 1668994 |
21/08/2020 | 670.60p | 677.44p | 669.20p | 672.21p | 566312 |
20/08/2020 | 675.83p | 678.45p | 671.01p | 675.23p | 929894 |
19/08/2020 | 674.63p | 679.86p | 669.60p | 678.85p | 875362 |
18/08/2020 | 699.17p | 699.17p | 674.02p | 674.02p | 994709 |
17/08/2020 | 675.43p | 692.94p | 675.43p | 692.94p | 727237 |
14/08/2020 | 681.07p | 692.74p | 681.07p | 686.70p | 1409049 |
13/08/2020 | 685.49p | 696.98p | 685.49p | 692.13p | 792637 |
12/08/2020 | 686.70p | 698.57p | 683.28p | 695.15p | 878465 |
11/08/2020 | 687.30p | 693.74p | 682.88p | 687.30p | 919131 |
10/08/2020 | 664.77p | 680.46p | 664.77p | 680.46p | 694694 |
07/08/2020 | 664.97p | 674.83p | 662.96p | 674.02p | 712930 |
06/08/2020 | 656.52p | 667.79p | 656.52p | 666.18p | 829764 |
05/08/2020 | 672.41p | 674.43p | 663.13p | 670.00p | 1110448 |
04/08/2020 | 670.20p | 671.01p | 662.35p | 667.38p | 770040 |
03/08/2020 | 656.92p | 668.99p | 649.08p | 668.99p | 974917 |
31/07/2020 | 664.77p | 670.20p | 655.11p | 655.11p | 1914945 |
30/07/2020 | 659.14p | 679.86p | 657.93p | 664.37p | 1124913 |
29/07/2020 | 670.60p | 679.66p | 668.39p | 673.02p | 559323 |
28/07/2020 | 682.07p | 682.07p | 662.76p | 670.60p | 944648 |
27/07/2020 | 674.02p | 679.05p | 668.79p | 668.79p | 1158584 |
24/07/2020 | 663.76p | 684.08p | 661.55p | 681.07p | 1096623 |
23/07/2020 | 663.96p | 687.71p | 660.14p | 663.16p | 1204728 |
22/07/2020 | 651.29p | 666.78p | 650.89p | 656.52p | 1792234 |
21/07/2020 | 656.52p | 661.15p | 649.08p | 653.10p | 1032397 |
20/07/2020 | 650.08p | 654.51p | 644.72p | 653.50p | 631156 |
17/07/2020 | 649.08p | 654.31p | 646.86p | 651.09p | 429117 |
16/07/2020 | 655.51p | 658.53p | 646.86p | 649.28p | 819841 |
15/07/2020 | 662.56p | 662.96p | 655.11p | 661.95p | 728902 |
14/07/2020 | 644.65p | 660.74p | 639.42p | 657.93p | 1188500 |
13/07/2020 | 638.81p | 650.89p | 635.39p | 645.65p | 1544528 |
10/07/2020 | 623.72p | 632.58p | 614.27p | 631.77p | 1092282 |
09/07/2020 | 641.43p | 643.04p | 628.15p | 630.97p | 1414020 |
08/07/2020 | 659.94p | 667.18p | 637.41p | 639.22p | 2340202 |
07/07/2020 | 663.96p | 671.17p | 663.96p | 668.39p | 1065551 |
06/07/2020 | 676.24p | 681.15p | 667.38p | 669.80p | 580218 |
03/07/2020 | 689.52p | 689.52p | 667.18p | 671.81p | 693967 |
02/07/2020 | 685.09p | 688.11p | 667.79p | 676.64p | 1179398 |
01/07/2020 | 678.85p | 679.86p | 666.78p | 677.65p | 1069260 |
30/06/2020 | 676.44p | 679.83p | 670.80p | 671.61p | 1285019 |
29/06/2020 | 660.54p | 677.65p | 660.54p | 676.44p | 808980 |
26/06/2020 | 669.40p | 679.86p | 669.40p | 673.22p | 584347 |
25/06/2020 | 673.22p | 676.84p | 664.22p | 671.61p | 902860 |
24/06/2020 | 682.07p | 689.73p | 673.22p | 674.02p | 1255944 |
23/06/2020 | 685.69p | 693.49p | 677.04p | 681.87p | 1240322 |
22/06/2020 | 681.47p | 694.35p | 677.24p | 677.44p | 1059786 |
19/06/2020 | 684.89p | 702.39p | 681.07p | 695.15p | 3049714 |
18/06/2020 | 694.14p | 698.45p | 680.06p | 681.07p | 1477927 |
17/06/2020 | 700.58p | 718.69p | 692.53p | 718.69p | 1451438 |
16/06/2020 | 683.68p | 708.12p | 682.27p | 703.20p | 1349211 |
15/06/2020 | 668.19p | 677.04p | 657.91p | 676.04p | 2131602 |
12/06/2020 | 666.58p | 678.25p | 658.93p | 674.02p | 1524925 |
11/06/2020 | 680.06p | 682.07p | 671.01p | 671.01p | 1773968 |
10/06/2020 | 676.24p | 687.91p | 676.24p | 682.47p | 1115976 |
09/06/2020 | 686.30p | 694.14p | 674.02p | 676.44p | 1591017 |
08/06/2020 | 689.11p | 704.61p | 681.28p | 698.77p | 1651109 |
05/06/2020 | 690.32p | 695.95p | 684.89p | 688.91p | 1237372 |
04/06/2020 | 687.91p | 695.02p | 675.83p | 690.52p | 1744416 |
03/06/2020 | 679.05p | 694.95p | 674.43p | 693.54p | 2044513 |
02/06/2020 | 689.11p | 693.94p | 675.43p | 675.43p | 1557670 |
01/06/2020 | 694.14p | 694.14p | 681.87p | 684.49p | 1062844 |
29/05/2020 | 688.11p | 692.13p | 677.24p | 677.44p | 2417617 |
28/05/2020 | 672.01p | 695.15p | 664.97p | 691.53p | 2407196 |
27/05/2020 | 642.44p | 669.40p | 642.44p | 669.40p | 2161416 |
26/05/2020 | 654.11p | 656.12p | 640.83p | 652.90p | 2464404 |
22/05/2020 | 640.02p | 644.45p | 629.76p | 640.42p | 1737483 |
21/05/2020 | 646.86p | 671.01p | 639.22p | 639.22p | 2694081 |
20/05/2020 | 650.89p | 655.16p | 636.60p | 637.41p | 1995500 |
19/05/2020 | 659.14p | 661.64p | 641.83p | 645.05p | 1222698 |
18/05/2020 | 649.48p | 661.35p | 646.26p | 651.49p | 1246623 |
15/05/2020 | 640.83p | 648.47p | 637.20p | 641.83p | 919442 |
14/05/2020 | 638.81p | 643.44p | 622.11p | 633.58p | 1517689 |
13/05/2020 | 668.99p | 673.02p | 644.25p | 645.45p | 1316899 |
12/05/2020 | 658.93p | 674.63p | 658.93p | 666.38p | 1675882 |
11/05/2020 | 648.87p | 663.16p | 648.27p | 661.75p | 1642561 |
07/05/2020 | 643.84p | 656.12p | 643.84p | 648.87p | 1777690 |
06/05/2020 | 660.34p | 668.99p | 644.45p | 645.45p | 1852289 |
05/05/2020 | 672.62p | 674.43p | 657.53p | 662.76p | 1593248 |
04/05/2020 | 689.11p | 689.32p | 667.38p | 667.38p | 1555576 |
01/05/2020 | 708.23p | 712.05p | 696.56p | 699.38p | 336763 |
30/04/2020 | 715.47p | 720.70p | 707.42p | 716.48p | 1313604 |
29/04/2020 | 705.61p | 716.08p | 702.39p | 713.86p | 1371509 |
28/04/2020 | 698.77p | 714.26p | 683.68p | 709.23p | 1204625 |
27/04/2020 | 696.76p | 703.60p | 687.10p | 688.51p | 947613 |
24/04/2020 | 685.09p | 697.16p | 682.68p | 688.91p | 1186834 |
23/04/2020 | 680.86p | 694.55p | 679.46p | 691.93p | 1456931 |
22/04/2020 | 677.04p | 692.53p | 674.23p | 686.30p | 898679 |
21/04/2020 | 683.88p | 690.50p | 673.82p | 675.83p | 1001379 |
20/04/2020 | 686.70p | 696.56p | 685.09p | 692.94p | 953969 |
17/04/2020 | 686.70p | 701.46p | 675.03p | 687.50p | 1252692 |
16/04/2020 | 662.35p | 681.27p | 660.54p | 674.02p | 1343358 |
15/04/2020 | 692.33p | 697.75p | 663.16p | 669.40p | 1378758 |
14/04/2020 | 694.95p | 700.18p | 678.85p | 698.37p | 2167232 |
09/04/2020 | 694.35p | 699.98p | 678.45p | 692.94p | 1616861 |
08/04/2020 | 687.30p | 694.35p | 671.21p | 684.89p | 1814168 |
07/04/2020 | 660.14p | 696.48p | 655.73p | 687.50p | 1963217 |
06/04/2020 | 628.75p | 650.08p | 621.31p | 649.88p | 1457315 |
03/04/2020 | 611.05p | 618.49p | 599.18p | 618.09p | 1473802 |
02/04/2020 | 632.38p | 632.38p | 607.83p | 612.66p | 1086146 |
01/04/2020 | 643.84p | 650.68p | 615.27p | 625.13p | 1699552 |
31/03/2020 | 625.74p | 659.94p | 625.74p | 659.94p | 2518398 |
30/03/2020 | 616.28p | 623.92p | 591.73p | 623.92p | 1942959 |
27/03/2020 | 594.75p | 620.30p | 593.74p | 610.65p | 1244248 |
26/03/2020 | 571.81p | 610.85p | 571.81p | 610.85p | 1425092 |
25/03/2020 | 581.87p | 643.84p | 560.35p | 587.51p | 1896537 |
24/03/2020 | 550.89p | 575.44p | 540.02p | 575.44p | 1882451 |
*Close Price adjusted for both dividends and splits