Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2021 | 803.61p | 803.61p | 742.45p | 771.00p | 2302446 |
22/02/2021 | 795.09p | 807.32p | 781.00p | 806.95p | 1222704 |
19/02/2021 | 808.06p | 815.11p | 782.86p | 789.53p | 592695 |
18/02/2021 | 811.03p | 821.41p | 790.64p | 800.65p | 786509 |
17/02/2021 | 814.36p | 815.48p | 801.76p | 810.66p | 539894 |
16/02/2021 | 792.49p | 815.48p | 787.31p | 814.36p | 867044 |
15/02/2021 | 780.26p | 794.72p | 771.00p | 789.16p | 614985 |
12/02/2021 | 784.71p | 796.94p | 772.85p | 791.75p | 610911 |
11/02/2021 | 810.66p | 815.11p | 783.60p | 793.24p | 722689 |
10/02/2021 | 785.82p | 802.13p | 774.70p | 801.76p | 654928 |
09/02/2021 | 793.61p | 798.05p | 765.44p | 777.30p | 638601 |
08/02/2021 | 750.98p | 799.91p | 750.98p | 791.01p | 1222836 |
05/02/2021 | 779.52p | 787.31p | 736.71p | 759.51p | 1234957 |
04/02/2021 | 785.08p | 806.95p | 775.81p | 781.37p | 1141208 |
03/02/2021 | 845.87p | 848.84p | 774.70p | 791.38p | 2947797 |
02/02/2021 | 771.00p | 850.88p | 766.92p | 842.54p | 3694888 |
01/02/2021 | 741.34p | 787.31p | 719.10p | 779.52p | 3298590 |
29/01/2021 | 704.46p | 769.14p | 682.03p | 752.46p | 4697016 |
28/01/2021 | 672.95p | 722.81p | 648.67p | 722.62p | 2442762 |
27/01/2021 | 660.54p | 692.60p | 658.13p | 684.26p | 1593097 |
26/01/2021 | 667.21p | 671.14p | 642.85p | 667.21p | 1488015 |
25/01/2021 | 682.92p | 683.81p | 654.83p | 659.50p | 1382136 |
22/01/2021 | 667.80p | 674.84p | 641.34p | 673.29p | 1129996 |
21/01/2021 | 652.38p | 673.14p | 645.19p | 667.36p | 1550647 |
20/01/2021 | 613.46p | 644.20p | 607.90p | 640.52p | 547143 |
19/01/2021 | 647.93p | 674.55p | 621.02p | 626.06p | 1879262 |
18/01/2021 | 599.38p | 631.56p | 586.70p | 630.59p | 1034610 |
15/01/2021 | 594.93p | 609.01p | 585.96p | 598.71p | 1579549 |
14/01/2021 | 615.54p | 621.39p | 587.37p | 603.45p | 2902595 |
13/01/2021 | 654.09p | 656.01p | 594.70p | 612.35p | 1835992 |
12/01/2021 | 642.97p | 648.75p | 617.61p | 628.44p | 892481 |
11/01/2021 | 653.12p | 665.13p | 613.98p | 629.77p | 2282161 |
08/01/2021 | 694.93p | 694.93p | 659.87p | 661.87p | 2051347 |
07/01/2021 | 700.49p | 707.61p | 672.77p | 684.48p | 1542748 |
06/01/2021 | 709.39p | 713.39p | 675.59p | 689.45p | 917298 |
05/01/2021 | 667.21p | 711.69p | 667.21p | 698.86p | 1696283 |
04/01/2021 | 755.43p | 767.10p | 657.57p | 669.43p | 3442278 |
31/12/2020 | 742.82p | 749.87p | 726.52p | 744.68p | 1014066 |
30/12/2020 | 726.52p | 743.01p | 712.06p | 742.82p | 1621011 |
29/12/2020 | 687.59p | 732.59p | 682.03p | 729.85p | 3265904 |
24/12/2020 | 644.89p | 692.41p | 641.04p | 679.37p | 1743794 |
23/12/2020 | 615.98p | 635.70p | 612.72p | 634.29p | 2286245 |
22/12/2020 | 593.07p | 621.32p | 585.73p | 620.13p | 2128456 |
21/12/2020 | 585.44p | 604.19p | 557.79p | 596.48p | 2496270 |
18/12/2020 | 619.39p | 629.62p | 600.78p | 613.09p | 6168075 |
17/12/2020 | 644.45p | 644.45p | 596.04p | 624.88p | 1864966 |
16/12/2020 | 600.49p | 643.11p | 593.22p | 632.51p | 2192081 |
15/12/2020 | 581.95p | 611.61p | 559.12p | 603.53p | 2209579 |
14/12/2020 | 504.11p | 577.65p | 504.11p | 566.83p | 1147494 |
11/12/2020 | 580.84p | 585.29p | 517.41p | 525.24p | 4898942 |
10/12/2020 | 587.88p | 602.38p | 569.35p | 576.76p | 1682501 |
09/12/2020 | 591.22p | 597.52p | 575.65p | 593.44p | 1724076 |
08/12/2020 | 602.71p | 611.61p | 574.17p | 583.07p | 2720178 |
07/12/2020 | 598.63p | 605.31p | 563.79p | 605.31p | 3948820 |
04/12/2020 | 570.83p | 600.49p | 562.68p | 592.70p | 4080357 |
03/12/2020 | 553.78p | 566.39p | 544.15p | 557.86p | 1462601 |
02/12/2020 | 550.08p | 574.17p | 541.92p | 546.00p | 983284 |
01/12/2020 | 546.00p | 574.54p | 541.18p | 541.18p | 1572037 |
30/11/2020 | 548.59p | 556.75p | 534.14p | 537.47p | 910217 |
27/11/2020 | 554.15p | 554.52p | 534.88p | 552.67p | 936683 |
26/11/2020 | 570.09p | 574.17p | 538.21p | 550.45p | 861822 |
25/11/2020 | 584.18p | 590.48p | 537.10p | 567.50p | 1676499 |
24/11/2020 | 578.25p | 596.04p | 564.16p | 574.54p | 2423944 |
23/11/2020 | 546.74p | 580.84p | 544.52p | 570.83p | 2518101 |
20/11/2020 | 506.71p | 544.89p | 504.48p | 543.40p | 2136664 |
19/11/2020 | 588.26p | 588.26p | 499.85p | 516.72p | 5705662 |
18/11/2020 | 563.79p | 620.50p | 558.60p | 589.37p | 5849814 |
17/11/2020 | 518.94p | 570.83p | 518.11p | 562.68p | 3920472 |
16/11/2020 | 484.84p | 526.35p | 483.65p | 520.42p | 2942988 |
13/11/2020 | 466.30p | 488.54p | 456.67p | 482.98p | 1504549 |
12/11/2020 | 467.05p | 473.35p | 445.92p | 464.08p | 1222443 |
11/11/2020 | 474.09p | 481.87p | 447.77p | 467.79p | 2080360 |
10/11/2020 | 436.28p | 481.87p | 424.79p | 467.05p | 4559272 |
09/11/2020 | 404.03p | 440.73p | 400.70p | 437.02p | 3878710 |
06/11/2020 | 394.76p | 406.26p | 391.43p | 391.43p | 677661 |
05/11/2020 | 405.51p | 407.37p | 388.09p | 393.65p | 739156 |
04/11/2020 | 385.50p | 407.37p | 385.50p | 396.25p | 828693 |
03/11/2020 | 395.14p | 407.00p | 382.16p | 402.92p | 1010439 |
02/11/2020 | 403.29p | 405.48p | 371.41p | 383.64p | 1299494 |
30/10/2020 | 378.46p | 411.07p | 375.49p | 402.18p | 1247907 |
29/10/2020 | 415.15p | 415.15p | 381.42p | 381.42p | 1716418 |
28/10/2020 | 455.93p | 478.91p | 395.88p | 407.74p | 6868744 |
27/10/2020 | 386.61p | 405.88p | 378.46p | 404.03p | 2043243 |
26/10/2020 | 366.96p | 386.61p | 366.37p | 386.61p | 1131845 |
23/10/2020 | 370.37p | 382.60p | 367.56p | 370.67p | 907427 |
22/10/2020 | 355.84p | 370.52p | 351.40p | 366.82p | 864012 |
21/10/2020 | 378.08p | 378.08p | 352.14p | 357.92p | 1682448 |
20/10/2020 | 370.67p | 375.12p | 364.00p | 370.67p | 532301 |
19/10/2020 | 373.27p | 378.08p | 364.15p | 372.15p | 902925 |
16/10/2020 | 368.45p | 374.01p | 363.26p | 366.37p | 547332 |
15/10/2020 | 366.82p | 370.67p | 348.43p | 361.92p | 1684901 |
14/10/2020 | 373.27p | 379.57p | 363.26p | 370.52p | 967778 |
13/10/2020 | 396.62p | 397.36p | 371.41p | 372.15p | 1096809 |
12/10/2020 | 394.76p | 406.63p | 385.50p | 389.20p | 1292898 |
09/10/2020 | 385.13p | 394.76p | 378.08p | 386.98p | 1267665 |
08/10/2020 | 379.57p | 383.64p | 367.71p | 376.23p | 1068854 |
07/10/2020 | 393.28p | 397.73p | 369.19p | 369.78p | 1258334 |
06/10/2020 | 378.08p | 388.46p | 372.52p | 385.13p | 635982 |
05/10/2020 | 381.79p | 387.35p | 364.74p | 370.67p | 849372 |
02/10/2020 | 370.67p | 376.06p | 363.26p | 373.27p | 859038 |
01/10/2020 | 388.46p | 388.46p | 361.63p | 370.67p | 1396217 |
30/09/2020 | 385.50p | 391.43p | 370.67p | 377.71p | 554917 |
29/09/2020 | 400.70p | 402.18p | 379.94p | 384.76p | 569345 |
28/09/2020 | 387.35p | 398.84p | 379.57p | 395.88p | 1231938 |
25/09/2020 | 368.15p | 381.79p | 364.74p | 370.67p | 1070600 |
24/09/2020 | 378.08p | 385.50p | 341.02p | 367.26p | 1956323 |
23/09/2020 | 399.95p | 402.18p | 382.16p | 382.16p | 1013186 |
22/09/2020 | 407.74p | 407.74p | 381.79p | 386.98p | 1088950 |
21/09/2020 | 422.57p | 422.94p | 374.75p | 394.76p | 2057791 |
18/09/2020 | 437.39p | 441.10p | 423.68p | 424.42p | 1993839 |
17/09/2020 | 429.98p | 443.32p | 423.68p | 438.87p | 870612 |
16/09/2020 | 443.32p | 443.32p | 424.05p | 436.65p | 738199 |
15/09/2020 | 444.81p | 451.11p | 427.75p | 434.06p | 736091 |
14/09/2020 | 438.87p | 444.06p | 432.57p | 441.47p | 685569 |
11/09/2020 | 442.58p | 447.03p | 426.27p | 436.65p | 958142 |
10/09/2020 | 451.11p | 474.46p | 408.11p | 444.43p | 4149719 |
09/09/2020 | 414.41p | 440.73p | 404.40p | 438.50p | 1859873 |
08/09/2020 | 422.57p | 422.57p | 402.55p | 411.44p | 899166 |
07/09/2020 | 416.63p | 421.08p | 401.07p | 417.38p | 485476 |
04/09/2020 | 409.59p | 421.82p | 400.71p | 407.74p | 906278 |
03/09/2020 | 407.74p | 418.12p | 401.44p | 411.82p | 1539306 |
02/09/2020 | 411.82p | 418.12p | 389.95p | 400.32p | 1747385 |
01/09/2020 | 422.19p | 426.64p | 407.74p | 411.82p | 1138616 |
28/08/2020 | 421.82p | 421.82p | 408.85p | 417.75p | 1158536 |
27/08/2020 | 422.57p | 422.57p | 409.22p | 414.41p | 1296437 |
26/08/2020 | 425.90p | 433.31p | 413.67p | 415.15p | 1374581 |
25/08/2020 | 435.17p | 447.77p | 415.15p | 421.82p | 2235823 |
24/08/2020 | 438.50p | 443.32p | 420.71p | 435.17p | 1744642 |
21/08/2020 | 436.65p | 438.87p | 409.59p | 429.98p | 2148867 |
20/08/2020 | 466.30p | 468.16p | 422.57p | 428.13p | 4008368 |
19/08/2020 | 494.10p | 496.33p | 467.79p | 471.12p | 1553092 |
18/08/2020 | 489.29p | 504.11p | 471.12p | 492.99p | 1391917 |
17/08/2020 | 507.82p | 507.82p | 482.24p | 492.25p | 1342794 |
14/08/2020 | 528.58p | 533.77p | 447.40p | 507.82p | 2800748 |
13/08/2020 | 518.94p | 541.18p | 515.60p | 523.02p | 1669062 |
12/08/2020 | 544.89p | 563.05p | 490.77p | 533.77p | 3125346 |
11/08/2020 | 526.72p | 578.25p | 526.35p | 541.18p | 5555450 |
10/08/2020 | 509.30p | 526.95p | 497.07p | 518.94p | 2540434 |
07/08/2020 | 471.49p | 515.14p | 467.42p | 495.59p | 3720172 |
06/08/2020 | 446.66p | 483.36p | 437.76p | 480.39p | 2892230 |
05/08/2020 | 422.57p | 459.63p | 419.60p | 452.22p | 2910736 |
04/08/2020 | 422.94p | 441.84p | 417.00p | 422.57p | 1615594 |
03/08/2020 | 428.13p | 443.32p | 393.65p | 426.64p | 2577394 |
31/07/2020 | 418.12p | 437.02p | 408.85p | 429.24p | 2732304 |
30/07/2020 | 415.15p | 424.42p | 386.24p | 413.67p | 2033649 |
29/07/2020 | 400.32p | 420.34p | 364.74p | 415.15p | 3421145 |
28/07/2020 | 356.59p | 372.15p | 355.84p | 367.56p | 1387868 |
27/07/2020 | 372.15p | 381.42p | 341.02p | 353.92p | 1645226 |
24/07/2020 | 392.91p | 403.29p | 360.44p | 366.96p | 2073004 |
23/07/2020 | 412.93p | 415.15p | 386.98p | 392.54p | 1449512 |
22/07/2020 | 414.41p | 422.19p | 394.39p | 404.03p | 1911179 |
21/07/2020 | 420.34p | 438.24p | 400.70p | 416.26p | 1791358 |
20/07/2020 | 444.81p | 448.51p | 394.02p | 408.48p | 4185148 |
17/07/2020 | 378.46p | 437.39p | 378.46p | 426.27p | 4449026 |
16/07/2020 | 383.27p | 386.24p | 363.26p | 381.42p | 1409249 |
15/07/2020 | 375.49p | 386.98p | 365.19p | 377.71p | 3123895 |
14/07/2020 | 355.84p | 360.89p | 339.68p | 360.89p | 1516750 |
13/07/2020 | 347.84p | 369.93p | 342.78p | 361.33p | 2314039 |
10/07/2020 | 341.02p | 348.13p | 334.63p | 340.87p | 1306359 |
09/07/2020 | 366.96p | 368.30p | 333.96p | 341.02p | 1965800 |
08/07/2020 | 361.33p | 361.48p | 346.65p | 350.95p | 1658651 |
07/07/2020 | 359.55p | 366.96p | 342.20p | 358.22p | 1732510 |
06/07/2020 | 363.70p | 368.89p | 352.14p | 362.37p | 3219735 |
03/07/2020 | 370.08p | 376.60p | 333.90p | 349.91p | 4364854 |
02/07/2020 | 383.27p | 389.58p | 361.33p | 368.74p | 4382990 |
01/07/2020 | 378.08p | 385.13p | 366.22p | 373.27p | 2406618 |
30/06/2020 | 405.51p | 408.48p | 364.30p | 366.22p | 4723234 |
29/06/2020 | 379.94p | 414.41p | 377.59p | 392.91p | 5366593 |
26/06/2020 | 413.67p | 452.22p | 363.41p | 377.34p | 13826842 |
25/06/2020 | 484.84p | 484.88p | 441.47p | 462.60p | 3091837 |
24/06/2020 | 513.01p | 518.94p | 474.46p | 474.46p | 2466992 |
23/06/2020 | 533.40p | 547.85p | 513.01p | 513.38p | 1487848 |
22/06/2020 | 513.75p | 540.07p | 505.97p | 524.50p | 1496393 |
19/06/2020 | 523.76p | 536.36p | 515.23p | 530.06p | 4344471 |
18/06/2020 | 530.06p | 541.18p | 504.85p | 514.86p | 2438717 |
17/06/2020 | 551.19p | 566.50p | 529.69p | 544.15p | 1962697 |
16/06/2020 | 556.01p | 577.51p | 541.47p | 550.08p | 3400390 |
15/06/2020 | 510.41p | 525.61p | 455.18p | 517.09p | 2978388 |
12/06/2020 | 474.46p | 556.75p | 444.81p | 527.09p | 7082674 |
11/06/2020 | 553.04p | 553.04p | 482.61p | 485.58p | 6981294 |
10/06/2020 | 612.72p | 614.94p | 542.98p | 572.32p | 4714088 |
09/06/2020 | 644.97p | 659.79p | 542.66p | 585.66p | 10599508 |
08/06/2020 | 570.83p | 652.38p | 530.80p | 598.26p | 11672042 |
05/06/2020 | 507.45p | 585.66p | 485.94p | 533.77p | 12608069 |
04/06/2020 | 520.42p | 526.35p | 433.69p | 494.10p | 8018488 |
03/06/2020 | 446.29p | 510.41p | 442.95p | 510.41p | 6986167 |
02/06/2020 | 411.44p | 436.65p | 402.55p | 434.80p | 3225030 |
01/06/2020 | 420.34p | 424.42p | 385.68p | 402.18p | 2729410 |
29/05/2020 | 444.43p | 455.18p | 375.12p | 408.85p | 7783694 |
28/05/2020 | 397.36p | 433.69p | 378.08p | 433.69p | 7567056 |
27/05/2020 | 361.63p | 387.72p | 342.65p | 376.23p | 7724772 |
26/05/2020 | 363.26p | 376.26p | 291.20p | 336.27p | 13348834 |
22/05/2020 | 273.26p | 273.26p | 252.50p | 262.88p | 1698401 |
21/05/2020 | 292.09p | 292.09p | 264.66p | 274.30p | 1757086 |
20/05/2020 | 295.35p | 296.54p | 270.74p | 285.71p | 1934148 |
19/05/2020 | 292.09p | 298.32p | 278.74p | 289.12p | 2762599 |
18/05/2020 | 265.40p | 318.63p | 259.62p | 278.00p | 5169737 |
15/05/2020 | 236.93p | 271.20p | 229.82p | 248.05p | 4386206 |
14/05/2020 | 243.16p | 243.16p | 203.87p | 227.59p | 4552618 |
13/05/2020 | 296.54p | 300.39p | 236.93p | 236.93p | 6640258 |
*Close Price adjusted for both dividends and splits