Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 282.50p | 286.10p | 275.80p | 282.80p | 3404202 |
26/01/2021 | 275.00p | 291.70p | 271.70p | 281.60p | 1647657 |
25/01/2021 | 301.40p | 301.40p | 278.00p | 278.00p | 2220882 |
22/01/2021 | 306.00p | 307.34p | 289.90p | 294.80p | 1821658 |
21/01/2021 | 307.50p | 319.40p | 307.17p | 309.70p | 1642970 |
20/01/2021 | 319.70p | 323.00p | 308.81p | 313.90p | 1880216 |
19/01/2021 | 339.30p | 342.20p | 325.20p | 328.90p | 1453257 |
18/01/2021 | 331.90p | 351.40p | 331.90p | 349.00p | 696421 |
15/01/2021 | 340.00p | 343.21p | 326.20p | 338.30p | 2614255 |
14/01/2021 | 346.90p | 353.30p | 340.40p | 350.80p | 1722491 |
13/01/2021 | 350.50p | 362.30p | 350.50p | 353.30p | 779376 |
12/01/2021 | 353.00p | 361.20p | 347.30p | 358.30p | 1227090 |
11/01/2021 | 359.00p | 359.20p | 347.10p | 347.80p | 847260 |
08/01/2021 | 358.90p | 367.20p | 354.96p | 359.70p | 1195469 |
07/01/2021 | 363.80p | 364.40p | 355.59p | 360.50p | 1269152 |
06/01/2021 | 343.20p | 357.70p | 338.60p | 356.90p | 1215870 |
05/01/2021 | 314.90p | 338.80p | 314.90p | 338.80p | 1239246 |
04/01/2021 | 316.20p | 326.70p | 314.00p | 316.90p | 1096072 |
31/12/2020 | 311.20p | 317.10p | 309.10p | 310.20p | 471128 |
30/12/2020 | 325.80p | 325.80p | 315.00p | 317.80p | 1134443 |
29/12/2020 | 333.50p | 333.50p | 311.50p | 316.30p | 1239375 |
28/12/2020 | 318.30p | 325.80p | 315.92p | 324.00p | 299703 |
24/12/2020 | 318.30p | 325.80p | 315.92p | 324.00p | 299703 |
23/12/2020 | 304.30p | 318.10p | 300.80p | 316.90p | 689313 |
22/12/2020 | 297.70p | 306.90p | 297.53p | 302.80p | 679733 |
21/12/2020 | 308.20p | 310.90p | 288.00p | 302.20p | 1652006 |
18/12/2020 | 325.20p | 330.10p | 315.60p | 316.30p | 1944664 |
17/12/2020 | 328.80p | 328.80p | 315.60p | 328.10p | 1566419 |
16/12/2020 | 313.80p | 326.10p | 313.80p | 322.40p | 1679282 |
15/12/2020 | 307.10p | 320.80p | 301.25p | 318.60p | 1176279 |
14/12/2020 | 325.40p | 328.40p | 310.00p | 312.40p | 1371171 |
11/12/2020 | 322.10p | 327.80p | 317.80p | 319.10p | 1597423 |
10/12/2020 | 311.20p | 321.90p | 307.70p | 320.00p | 1213549 |
09/12/2020 | 315.00p | 328.10p | 315.00p | 320.00p | 1022669 |
08/12/2020 | 318.10p | 323.20p | 314.40p | 319.80p | 1158588 |
07/12/2020 | 324.50p | 329.60p | 312.20p | 326.40p | 1401068 |
04/12/2020 | 311.20p | 330.99p | 311.20p | 324.70p | 1532734 |
03/12/2020 | 307.30p | 317.50p | 307.30p | 314.50p | 1897941 |
02/12/2020 | 301.90p | 315.10p | 292.71p | 311.40p | 2293725 |
01/12/2020 | 291.70p | 311.50p | 291.70p | 307.50p | 2121198 |
30/11/2020 | 298.10p | 299.60p | 289.50p | 298.00p | 3507438 |
27/11/2020 | 300.10p | 301.20p | 289.00p | 296.60p | 2263585 |
26/11/2020 | 306.50p | 306.50p | 291.10p | 298.70p | 1117210 |
25/11/2020 | 322.30p | 324.00p | 297.60p | 300.50p | 2402032 |
24/11/2020 | 281.00p | 316.10p | 280.60p | 316.00p | 2994387 |
23/11/2020 | 271.70p | 283.20p | 271.70p | 282.70p | 1723571 |
20/11/2020 | 268.50p | 276.40p | 264.50p | 267.60p | 1394175 |
19/11/2020 | 272.50p | 276.80p | 265.80p | 266.90p | 2847147 |
18/11/2020 | 286.60p | 288.40p | 274.10p | 275.20p | 2030626 |
17/11/2020 | 290.90p | 298.70p | 287.30p | 289.50p | 1930935 |
16/11/2020 | 280.00p | 297.20p | 277.50p | 296.70p | 1728681 |
13/11/2020 | 263.70p | 277.10p | 262.40p | 272.20p | 1365612 |
12/11/2020 | 261.40p | 273.70p | 259.90p | 269.80p | 2204431 |
10/11/2020 | 245.00p | 268.30p | 245.00p | 264.40p | 2262218 |
09/11/2020 | 220.10p | 249.20p | 220.10p | 248.50p | 2529396 |
06/11/2020 | 223.40p | 223.40p | 216.30p | 216.90p | 1399784 |
05/11/2020 | 215.00p | 223.60p | 213.20p | 217.80p | 1512082 |
04/11/2020 | 211.60p | 218.10p | 210.39p | 215.00p | 1657905 |
03/11/2020 | 215.90p | 227.36p | 214.50p | 216.80p | 1654098 |
02/11/2020 | 210.20p | 219.30p | 208.40p | 219.30p | 1624144 |
30/10/2020 | 202.10p | 214.40p | 201.50p | 212.10p | 1618354 |
29/10/2020 | 208.00p | 216.40p | 204.70p | 204.70p | 1837155 |
28/10/2020 | 208.20p | 215.00p | 202.00p | 211.90p | 1833500 |
27/10/2020 | 215.70p | 219.00p | 211.40p | 212.90p | 1710721 |
26/10/2020 | 221.40p | 223.80p | 217.40p | 219.30p | 766285 |
23/10/2020 | 217.70p | 231.90p | 216.44p | 224.50p | 1289923 |
22/10/2020 | 216.30p | 221.00p | 213.30p | 219.00p | 1100191 |
21/10/2020 | 227.00p | 227.00p | 218.20p | 219.40p | 1626373 |
20/10/2020 | 215.70p | 227.10p | 215.70p | 222.00p | 1159103 |
19/10/2020 | 210.60p | 222.30p | 210.60p | 220.40p | 1447727 |
16/10/2020 | 211.90p | 216.90p | 208.80p | 215.50p | 1675396 |
15/10/2020 | 216.10p | 216.10p | 202.90p | 208.30p | 2923659 |
14/10/2020 | 214.00p | 216.70p | 209.40p | 215.70p | 1053500 |
13/10/2020 | 219.40p | 220.90p | 212.70p | 212.70p | 1345307 |
12/10/2020 | 216.10p | 222.20p | 213.10p | 213.30p | 1202759 |
09/10/2020 | 213.00p | 225.78p | 213.00p | 220.90p | 1228814 |
08/10/2020 | 216.10p | 221.80p | 215.20p | 218.50p | 1477797 |
07/10/2020 | 217.20p | 226.20p | 216.82p | 219.50p | 1195156 |
06/10/2020 | 211.90p | 227.50p | 211.90p | 220.90p | 1403059 |
05/10/2020 | 209.50p | 217.20p | 209.50p | 215.00p | 970953 |
02/10/2020 | 203.50p | 208.30p | 201.50p | 208.30p | 1627011 |
01/10/2020 | 217.20p | 218.10p | 207.70p | 207.70p | 1543385 |
30/09/2020 | 210.00p | 216.80p | 210.00p | 212.80p | 1724463 |
29/09/2020 | 220.00p | 220.00p | 210.50p | 210.50p | 1183912 |
28/09/2020 | 207.80p | 218.80p | 204.80p | 217.00p | 1121460 |
25/09/2020 | 199.55p | 209.20p | 199.55p | 206.20p | 1132899 |
24/09/2020 | 204.40p | 211.88p | 198.30p | 203.00p | 2332246 |
23/09/2020 | 211.90p | 214.30p | 2.14p | 208.40p | 2642882 |
22/09/2020 | 219.20p | 219.20p | 207.60p | 209.70p | 2118275 |
21/09/2020 | 230.70p | 230.70p | 214.80p | 215.40p | 2933883 |
18/09/2020 | 233.30p | 234.60p | 227.60p | 232.80p | 8499445 |
17/09/2020 | 222.90p | 233.60p | 221.00p | 232.30p | 1235969 |
16/09/2020 | 225.40p | 227.80p | 219.00p | 225.80p | 2686586 |
15/09/2020 | 228.00p | 228.00p | 219.80p | 224.80p | 4219293 |
14/09/2020 | 220.30p | 227.00p | 219.00p | 224.40p | 2212890 |
11/09/2020 | 222.70p | 225.70p | 218.60p | 222.60p | 2264609 |
10/09/2020 | 230.00p | 232.70p | 227.10p | 229.50p | 1608012 |
09/09/2020 | 233.00p | 236.10p | 226.60p | 232.00p | 1907309 |
08/09/2020 | 229.00p | 235.80p | 225.50p | 228.50p | 2217690 |
07/09/2020 | 229.00p | 235.20p | 229.00p | 231.80p | 1313846 |
04/09/2020 | 236.60p | 236.80p | 229.80p | 234.10p | 2067611 |
03/09/2020 | 223.70p | 236.70p | 222.51p | 233.00p | 2064873 |
02/09/2020 | 240.40p | 240.70p | 231.70p | 233.80p | 1451196 |
01/09/2020 | 247.60p | 249.80p | 235.90p | 237.30p | 3291652 |
31/08/2020 | 236.90p | 251.50p | 236.10p | 247.80p | 2117553 |
28/08/2020 | 236.90p | 251.50p | 236.10p | 247.80p | 2117553 |
27/08/2020 | 231.60p | 238.70p | 228.50p | 233.40p | 1926538 |
26/08/2020 | 230.00p | 240.30p | 226.83p | 238.20p | 1498461 |
25/08/2020 | 235.90p | 239.10p | 230.46p | 231.10p | 1802569 |
24/08/2020 | 222.10p | 235.00p | 217.50p | 233.90p | 1357761 |
21/08/2020 | 222.80p | 223.00p | 212.70p | 219.70p | 1361605 |
20/08/2020 | 220.70p | 224.20p | 216.90p | 217.40p | 1224879 |
19/08/2020 | 228.00p | 234.30p | 221.29p | 223.10p | 1964778 |
18/08/2020 | 218.80p | 234.60p | 213.70p | 222.40p | 2417178 |
17/08/2020 | 211.30p | 218.42p | 209.95p | 212.10p | 1739419 |
14/08/2020 | 215.60p | 218.60p | 210.90p | 215.70p | 1289636 |
13/08/2020 | 219.70p | 228.10p | 219.50p | 219.50p | 891232 |
12/08/2020 | 231.00p | 231.70p | 225.10p | 225.10p | 1250248 |
11/08/2020 | 223.00p | 229.20p | 221.50p | 227.40p | 1308885 |
10/08/2020 | 209.80p | 218.30p | 208.00p | 218.10p | 988150 |
07/08/2020 | 203.20p | 206.20p | 198.80p | 206.20p | 932936 |
06/08/2020 | 212.00p | 212.99p | 204.20p | 207.70p | 1222485 |
05/08/2020 | 200.50p | 212.70p | 200.50p | 212.70p | 2146424 |
04/08/2020 | 197.10p | 205.80p | 197.10p | 201.70p | 1914479 |
03/08/2020 | 190.00p | 200.30p | 186.95p | 199.85p | 1656057 |
31/07/2020 | 196.30p | 205.00p | 191.05p | 191.05p | 2857973 |
30/07/2020 | 195.40p | 200.70p | 191.80p | 192.10p | 1523042 |
29/07/2020 | 203.90p | 204.00p | 198.45p | 198.45p | 1958003 |
28/07/2020 | 208.90p | 213.80p | 203.50p | 207.20p | 1432722 |
27/07/2020 | 212.90p | 215.16p | 206.20p | 209.30p | 1187685 |
24/07/2020 | 213.70p | 220.70p | 213.05p | 216.70p | 1317758 |
23/07/2020 | 230.90p | 231.90p | 219.10p | 219.10p | 2049230 |
22/07/2020 | 230.70p | 238.40p | 223.90p | 225.50p | 2148143 |
21/07/2020 | 231.00p | 237.20p | 227.00p | 234.80p | 2002771 |
20/07/2020 | 226.20p | 230.00p | 222.50p | 223.40p | 2027394 |
17/07/2020 | 221.20p | 227.00p | 220.90p | 226.20p | 2320913 |
16/07/2020 | 210.40p | 224.28p | 209.70p | 221.30p | 1796672 |
15/07/2020 | 206.00p | 217.40p | 205.40p | 214.60p | 2776182 |
14/07/2020 | 195.05p | 206.00p | 195.05p | 205.10p | 1804692 |
13/07/2020 | 203.80p | 207.50p | 199.45p | 201.50p | 1584487 |
10/07/2020 | 191.75p | 200.90p | 188.65p | 200.10p | 1737360 |
09/07/2020 | 199.60p | 200.50p | 190.00p | 193.15p | 2334504 |
08/07/2020 | 196.95p | 200.80p | 196.25p | 196.70p | 1906045 |
07/07/2020 | 200.00p | 206.90p | 198.20p | 200.80p | 1303509 |
06/07/2020 | 200.50p | 208.60p | 200.27p | 204.90p | 3980979 |
03/07/2020 | 195.00p | 198.15p | 189.75p | 197.50p | 1317018 |
02/07/2020 | 200.00p | 203.30p | 196.20p | 199.55p | 2075707 |
01/07/2020 | 191.40p | 205.50p | 191.40p | 197.80p | 1918501 |
30/06/2020 | 203.80p | 203.80p | 187.80p | 193.85p | 3123701 |
29/06/2020 | 196.35p | 202.00p | 191.33p | 200.20p | 2006404 |
26/06/2020 | 209.90p | 209.90p | 196.15p | 198.20p | 1576005 |
25/06/2020 | 200.00p | 207.64p | 193.85p | 204.00p | 2202122 |
24/06/2020 | 220.20p | 220.20p | 200.90p | 200.90p | 2027332 |
23/06/2020 | 214.40p | 224.96p | 208.00p | 219.00p | 1921795 |
22/06/2020 | 230.70p | 230.90p | 207.00p | 208.40p | 3442098 |
19/06/2020 | 243.10p | 246.80p | 215.90p | 224.30p | 9461336 |
18/06/2020 | 227.70p | 233.00p | 219.50p | 226.90p | 4481182 |
17/06/2020 | 227.80p | 237.00p | 227.80p | 233.90p | 4933317 |
16/06/2020 | 220.90p | 238.50p | 218.10p | 229.80p | 2797249 |
15/06/2020 | 200.00p | 211.80p | 194.08p | 210.90p | 2900269 |
12/06/2020 | 194.20p | 210.50p | 189.37p | 207.20p | 3665386 |
11/06/2020 | 212.00p | 212.00p | 193.85p | 195.50p | 4092236 |
10/06/2020 | 234.30p | 242.80p | 208.50p | 218.60p | 4364051 |
09/06/2020 | 255.00p | 262.07p | 230.00p | 234.70p | 3424034 |
08/06/2020 | 248.20p | 267.20p | 248.20p | 258.20p | 3603569 |
05/06/2020 | 217.30p | 249.30p | 217.30p | 244.50p | 3633984 |
04/06/2020 | 220.60p | 226.40p | 214.65p | 222.40p | 1946495 |
03/06/2020 | 216.50p | 228.40p | 216.50p | 223.00p | 3106445 |
02/06/2020 | 202.90p | 213.20p | 201.90p | 210.70p | 2645922 |
01/06/2020 | 191.05p | 210.10p | 191.05p | 206.90p | 2535212 |
29/05/2020 | 210.10p | 212.10p | 189.80p | 192.25p | 4004473 |
28/05/2020 | 215.00p | 221.78p | 206.90p | 215.70p | 2962176 |
27/05/2020 | 203.60p | 223.09p | 202.80p | 212.90p | 2388145 |
26/05/2020 | 194.00p | 208.80p | 191.27p | 204.10p | 3965701 |
25/05/2020 | 193.90p | 193.90p | 179.44p | 188.95p | 2997733 |
22/05/2020 | 193.90p | 193.90p | 179.44p | 188.95p | 2997733 |
21/05/2020 | 192.80p | 206.57p | 188.65p | 195.85p | 3964742 |
20/05/2020 | 192.50p | 198.30p | 180.95p | 196.70p | 2284842 |
19/05/2020 | 194.75p | 207.40p | 187.50p | 194.10p | 3599494 |
18/05/2020 | 173.00p | 196.20p | 173.00p | 195.25p | 3331457 |
15/05/2020 | 167.45p | 176.55p | 167.45p | 170.85p | 3045300 |
14/05/2020 | 163.95p | 168.90p | 156.95p | 167.95p | 3354396 |
13/05/2020 | 175.10p | 178.55p | 166.20p | 166.75p | 3228621 |
12/05/2020 | 176.20p | 180.70p | 171.65p | 177.40p | 2858378 |
11/05/2020 | 173.25p | 180.10p | 170.30p | 177.05p | 2783486 |
08/05/2020 | 170.85p | 180.15p | 170.20p | 180.15p | 3527605 |
07/05/2020 | 170.85p | 180.15p | 170.20p | 180.15p | 3527605 |
06/05/2020 | 174.50p | 183.05p | 167.10p | 170.35p | 4790241 |
05/05/2020 | 181.00p | 188.53p | 175.55p | 178.00p | 6007017 |
04/05/2020 | 190.05p | 191.45p | 173.95p | 176.00p | 3280286 |
01/05/2020 | 200.10p | 202.27p | 187.41p | 192.00p | 2894846 |
30/04/2020 | 201.30p | 213.10p | 196.15p | 202.60p | 5034990 |
29/04/2020 | 173.85p | 210.50p | 173.85p | 199.00p | 6199943 |
28/04/2020 | 164.15p | 179.75p | 158.69p | 175.00p | 8700828 |
27/04/2020 | 172.20p | 172.70p | 156.60p | 158.30p | 3161657 |
24/04/2020 | 178.50p | 178.98p | 167.50p | 171.30p | 2991099 |
23/04/2020 | 170.05p | 184.69p | 170.05p | 179.15p | 3886039 |
22/04/2020 | 160.05p | 173.15p | 155.00p | 168.90p | 3739306 |
21/04/2020 | 170.80p | 174.15p | 156.70p | 162.45p | 4877245 |
20/04/2020 | 187.60p | 189.25p | 171.05p | 174.20p | 3564191 |
*Close Price adjusted for both dividends and splits