Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 168.40p | 168.60p | 167.20p | 168.00p | 450416 |
10/03/2021 | 168.20p | 168.72p | 167.60p | 167.80p | 1086687 |
09/03/2021 | 169.00p | 169.60p | 167.40p | 168.20p | 1386777 |
08/03/2021 | 170.00p | 170.20p | 169.00p | 169.80p | 607733 |
05/03/2021 | 171.00p | 172.58p | 169.80p | 170.00p | 777991 |
04/03/2021 | 173.40p | 173.40p | 170.40p | 171.60p | 843262 |
03/03/2021 | 173.00p | 173.40p | 172.00p | 173.20p | 1111955 |
02/03/2021 | 172.20p | 173.20p | 172.00p | 172.60p | 626849 |
01/03/2021 | 173.40p | 173.40p | 172.00p | 172.80p | 871311 |
26/02/2021 | 170.80p | 173.40p | 170.80p | 172.40p | 873383 |
25/02/2021 | 171.00p | 173.40p | 171.00p | 173.20p | 577750 |
24/02/2021 | 171.00p | 173.60p | 171.00p | 173.20p | 560359 |
23/02/2021 | 171.00p | 173.40p | 171.00p | 173.00p | 580870 |
22/02/2021 | 174.40p | 174.40p | 171.00p | 172.00p | 246567 |
19/02/2021 | 172.60p | 174.40p | 170.80p | 173.60p | 735864 |
18/02/2021 | 172.60p | 172.80p | 170.00p | 171.00p | 542636 |
17/02/2021 | 176.40p | 176.40p | 175.00p | 175.00p | 265313 |
16/02/2021 | 174.40p | 176.40p | 174.00p | 176.40p | 802038 |
15/02/2021 | 173.00p | 174.40p | 171.94p | 174.20p | 928424 |
12/02/2021 | 172.20p | 173.00p | 171.48p | 172.80p | 269204 |
11/02/2021 | 171.20p | 172.00p | 170.87p | 171.80p | 916876 |
10/02/2021 | 173.00p | 173.00p | 171.20p | 172.40p | 558863 |
09/02/2021 | 176.00p | 176.00p | 172.20p | 173.00p | 334714 |
08/02/2021 | 177.80p | 178.09p | 175.20p | 176.00p | 512040 |
05/02/2021 | 176.40p | 179.20p | 175.20p | 179.20p | 826899 |
04/02/2021 | 176.00p | 176.43p | 174.60p | 176.00p | 533454 |
03/02/2021 | 175.40p | 176.80p | 174.60p | 176.80p | 964648 |
02/02/2021 | 174.20p | 176.00p | 173.00p | 176.00p | 570583 |
01/02/2021 | 173.40p | 174.00p | 172.17p | 173.40p | 529081 |
29/01/2021 | 170.00p | 174.00p | 170.00p | 173.00p | 687665 |
28/01/2021 | 171.40p | 171.80p | 170.20p | 171.40p | 623187 |
27/01/2021 | 172.40p | 173.20p | 171.60p | 172.00p | 361143 |
26/01/2021 | 172.20p | 173.60p | 172.20p | 172.80p | 414274 |
25/01/2021 | 173.20p | 173.75p | 172.20p | 172.60p | 333405 |
22/01/2021 | 174.40p | 175.00p | 173.00p | 173.00p | 677234 |
21/01/2021 | 176.40p | 176.40p | 175.00p | 175.00p | 1002920 |
20/01/2021 | 174.20p | 176.20p | 174.00p | 176.00p | 1889647 |
19/01/2021 | 174.00p | 175.77p | 174.00p | 174.60p | 215289 |
18/01/2021 | 174.40p | 175.80p | 174.00p | 174.00p | 997735 |
15/01/2021 | 175.20p | 175.20p | 173.40p | 173.80p | 300991 |
14/01/2021 | 175.60p | 176.80p | 174.20p | 174.20p | 479371 |
13/01/2021 | 175.80p | 177.80p | 175.40p | 176.00p | 491551 |
12/01/2021 | 175.80p | 178.40p | 175.60p | 176.00p | 1055324 |
11/01/2021 | 176.40p | 176.60p | 175.80p | 176.60p | 780363 |
08/01/2021 | 176.20p | 176.40p | 174.60p | 176.40p | 549665 |
07/01/2021 | 176.00p | 176.20p | 173.80p | 174.80p | 1133090 |
06/01/2021 | 176.80p | 176.80p | 173.40p | 174.80p | 620163 |
05/01/2021 | 174.00p | 176.52p | 174.00p | 175.80p | 429583 |
04/01/2021 | 175.60p | 175.60p | 173.80p | 175.00p | 580496 |
31/12/2020 | 173.60p | 175.00p | 173.60p | 174.00p | 236127 |
30/12/2020 | 176.20p | 176.60p | 173.20p | 174.20p | 233573 |
29/12/2020 | 171.60p | 179.00p | 171.40p | 177.00p | 547820 |
28/12/2020 | 172.00p | 172.00p | 170.00p | 170.80p | 128370 |
24/12/2020 | 172.00p | 172.00p | 170.00p | 170.80p | 128370 |
23/12/2020 | 168.00p | 172.00p | 167.40p | 170.00p | 481781 |
22/12/2020 | 165.00p | 168.00p | 165.00p | 168.00p | 1859645 |
21/12/2020 | 165.20p | 166.60p | 163.00p | 166.00p | 660248 |
18/12/2020 | 169.00p | 169.00p | 166.40p | 166.40p | 1012522 |
17/12/2020 | 169.60p | 169.80p | 168.53p | 168.60p | 1741619 |
16/12/2020 | 171.00p | 172.00p | 168.65p | 169.60p | 1165810 |
15/12/2020 | 173.40p | 173.40p | 169.00p | 170.20p | 896809 |
14/12/2020 | 172.60p | 172.69p | 170.60p | 170.60p | 987885 |
11/12/2020 | 172.00p | 173.83p | 170.20p | 171.00p | 402498 |
10/12/2020 | 173.80p | 174.60p | 172.00p | 172.80p | 723015 |
09/12/2020 | 175.00p | 175.90p | 173.00p | 173.00p | 269251 |
08/12/2020 | 176.00p | 176.00p | 174.00p | 174.40p | 716920 |
07/12/2020 | 176.00p | 176.40p | 173.80p | 176.40p | 601771 |
04/12/2020 | 175.40p | 176.00p | 173.00p | 175.00p | 564743 |
03/12/2020 | 176.00p | 176.00p | 172.40p | 175.00p | 896278 |
02/12/2020 | 173.20p | 177.00p | 172.60p | 175.80p | 1017684 |
01/12/2020 | 173.00p | 174.80p | 172.80p | 174.80p | 505219 |
30/11/2020 | 172.00p | 173.60p | 172.00p | 173.60p | 620511 |
27/11/2020 | 172.80p | 173.77p | 170.40p | 172.80p | 1450510 |
26/11/2020 | 173.80p | 174.20p | 172.00p | 173.80p | 617881 |
25/11/2020 | 174.00p | 174.20p | 173.15p | 174.00p | 909189 |
24/11/2020 | 173.40p | 174.00p | 169.00p | 174.00p | 726508 |
23/11/2020 | 173.00p | 173.80p | 171.80p | 172.80p | 448483 |
20/11/2020 | 169.40p | 173.00p | 169.40p | 172.60p | 835974 |
19/11/2020 | 169.80p | 170.40p | 168.44p | 170.00p | 987489 |
18/11/2020 | 170.20p | 170.60p | 168.80p | 170.20p | 1044567 |
17/11/2020 | 172.00p | 172.80p | 169.25p | 170.00p | 752977 |
16/11/2020 | 175.00p | 175.20p | 174.20p | 174.20p | 414036 |
13/11/2020 | 174.00p | 175.60p | 173.40p | 174.00p | 552298 |
12/11/2020 | 176.40p | 176.94p | 174.60p | 175.20p | 702101 |
10/11/2020 | 174.00p | 175.20p | 173.80p | 175.20p | 414608 |
09/11/2020 | 171.20p | 174.80p | 170.60p | 173.60p | 943285 |
06/11/2020 | 172.00p | 172.00p | 170.00p | 170.40p | 357109 |
05/11/2020 | 173.20p | 173.20p | 170.20p | 170.20p | 304669 |
04/11/2020 | 171.60p | 173.20p | 171.60p | 172.20p | 576505 |
03/11/2020 | 172.00p | 172.60p | 171.47p | 171.80p | 173328 |
02/11/2020 | 173.20p | 173.40p | 172.20p | 172.20p | 166655 |
30/10/2020 | 172.60p | 173.60p | 172.60p | 173.00p | 180908 |
29/10/2020 | 173.00p | 173.60p | 172.46p | 172.80p | 382315 |
28/10/2020 | 173.20p | 174.20p | 172.40p | 172.40p | 365048 |
27/10/2020 | 174.20p | 174.20p | 173.20p | 174.00p | 195067 |
26/10/2020 | 173.00p | 174.00p | 173.00p | 174.00p | 241416 |
23/10/2020 | 174.20p | 174.80p | 173.60p | 173.80p | 438191 |
22/10/2020 | 174.40p | 175.00p | 173.60p | 174.20p | 615599 |
21/10/2020 | 175.20p | 175.20p | 174.00p | 174.40p | 335379 |
20/10/2020 | 173.60p | 175.16p | 173.60p | 174.00p | 281146 |
19/10/2020 | 174.00p | 175.07p | 174.00p | 174.60p | 133900 |
16/10/2020 | 175.00p | 175.20p | 173.60p | 174.80p | 286392 |
15/10/2020 | 174.80p | 175.40p | 173.20p | 174.80p | 432123 |
14/10/2020 | 175.60p | 175.60p | 174.80p | 175.40p | 182983 |
13/10/2020 | 176.00p | 176.11p | 174.60p | 175.00p | 232594 |
12/10/2020 | 175.00p | 176.60p | 175.00p | 176.00p | 437242 |
09/10/2020 | 176.00p | 176.20p | 175.60p | 175.80p | 315115 |
08/10/2020 | 176.20p | 176.40p | 175.20p | 176.00p | 948710 |
07/10/2020 | 174.80p | 176.20p | 174.80p | 176.00p | 277452 |
06/10/2020 | 176.40p | 176.40p | 175.00p | 175.40p | 431521 |
05/10/2020 | 174.80p | 176.60p | 174.20p | 176.60p | 591222 |
02/10/2020 | 171.20p | 174.00p | 171.20p | 174.00p | 421128 |
01/10/2020 | 172.00p | 172.80p | 171.20p | 172.80p | 498895 |
30/09/2020 | 171.20p | 172.40p | 171.20p | 172.40p | 578865 |
29/09/2020 | 171.40p | 171.40p | 170.40p | 171.00p | 280465 |
28/09/2020 | 170.80p | 171.60p | 170.00p | 171.00p | 489778 |
25/09/2020 | 168.40p | 170.80p | 168.00p | 170.80p | 489258 |
24/09/2020 | 168.00p | 169.20p | 167.68p | 168.40p | 470115 |
23/09/2020 | 170.00p | 170.00p | 168.00p | 168.80p | 736951 |
22/09/2020 | 170.60p | 171.14p | 168.40p | 168.40p | 688066 |
21/09/2020 | 170.80p | 171.40p | 169.60p | 170.40p | 424479 |
18/09/2020 | 168.00p | 171.00p | 167.77p | 171.00p | 873171 |
17/09/2020 | 167.40p | 168.00p | 167.20p | 168.00p | 419380 |
16/09/2020 | 167.60p | 168.20p | 167.60p | 168.00p | 352905 |
15/09/2020 | 167.40p | 168.00p | 166.80p | 167.80p | 578773 |
14/09/2020 | 167.40p | 168.58p | 166.80p | 167.00p | 327014 |
11/09/2020 | 168.20p | 168.79p | 167.60p | 167.60p | 766268 |
10/09/2020 | 168.40p | 168.40p | 167.20p | 168.00p | 763083 |
09/09/2020 | 170.60p | 171.40p | 170.00p | 171.00p | 795951 |
08/09/2020 | 170.20p | 170.60p | 170.20p | 170.60p | 154228 |
07/09/2020 | 170.60p | 170.60p | 170.20p | 170.20p | 279199 |
04/09/2020 | 170.00p | 170.60p | 169.94p | 170.20p | 168996 |
03/09/2020 | 171.00p | 171.60p | 169.00p | 169.20p | 277670 |
02/09/2020 | 171.20p | 171.80p | 170.90p | 171.20p | 267641 |
01/09/2020 | 171.40p | 171.80p | 170.40p | 171.80p | 376245 |
31/08/2020 | 170.60p | 171.60p | 169.80p | 171.40p | 782579 |
28/08/2020 | 170.60p | 171.60p | 169.80p | 171.40p | 782579 |
27/08/2020 | 169.60p | 170.44p | 169.60p | 170.20p | 199694 |
26/08/2020 | 170.20p | 170.40p | 169.96p | 170.20p | 258801 |
25/08/2020 | 170.60p | 170.60p | 169.40p | 170.20p | 482685 |
24/08/2020 | 170.00p | 170.60p | 169.80p | 170.20p | 280921 |
21/08/2020 | 169.00p | 171.00p | 168.92p | 170.20p | 1007655 |
20/08/2020 | 168.00p | 169.00p | 168.00p | 169.00p | 224190 |
19/08/2020 | 168.60p | 169.20p | 167.40p | 168.40p | 265138 |
18/08/2020 | 168.00p | 169.00p | 167.80p | 168.80p | 527493 |
14/08/2020 | 170.00p | 170.00p | 168.60p | 168.80p | 646555 |
13/08/2020 | 169.00p | 169.80p | 169.00p | 169.60p | 566265 |
12/08/2020 | 169.20p | 171.78p | 169.00p | 170.00p | 204111 |
11/08/2020 | 170.00p | 170.40p | 169.00p | 169.80p | 402212 |
10/08/2020 | 171.20p | 171.20p | 169.20p | 169.60p | 343967 |
07/08/2020 | 169.80p | 171.98p | 169.80p | 171.00p | 311245 |
06/08/2020 | 167.60p | 170.20p | 167.00p | 170.20p | 268361 |
05/08/2020 | 167.60p | 170.00p | 167.60p | 170.00p | 162872 |
04/08/2020 | 169.00p | 170.00p | 167.80p | 169.80p | 306060 |
03/08/2020 | 168.80p | 169.00p | 167.60p | 169.00p | 127158 |
31/07/2020 | 168.00p | 169.00p | 168.00p | 168.00p | 381743 |
30/07/2020 | 168.00p | 168.60p | 167.40p | 168.60p | 651518 |
29/07/2020 | 169.40p | 169.78p | 167.00p | 168.40p | 848166 |
28/07/2020 | 169.00p | 170.60p | 169.00p | 169.40p | 256047 |
27/07/2020 | 169.60p | 170.60p | 168.00p | 169.00p | 444236 |
24/07/2020 | 170.00p | 170.00p | 168.00p | 168.60p | 668611 |
23/07/2020 | 170.60p | 170.80p | 169.60p | 170.00p | 620229 |
22/07/2020 | 170.60p | 170.80p | 169.40p | 170.00p | 2284426 |
21/07/2020 | 169.80p | 171.00p | 168.69p | 170.40p | 423582 |
20/07/2020 | 169.40p | 170.40p | 168.20p | 170.00p | 247328 |
17/07/2020 | 168.20p | 169.40p | 168.20p | 169.40p | 730092 |
16/07/2020 | 168.40p | 169.00p | 167.80p | 169.00p | 1200637 |
15/07/2020 | 168.60p | 169.00p | 167.00p | 169.00p | 263888 |
14/07/2020 | 166.80p | 168.60p | 166.20p | 168.60p | 389692 |
13/07/2020 | 167.40p | 169.00p | 166.40p | 169.00p | 505615 |
10/07/2020 | 163.20p | 167.00p | 163.20p | 167.00p | 368924 |
09/07/2020 | 164.40p | 165.20p | 162.60p | 165.00p | 561898 |
08/07/2020 | 161.80p | 163.40p | 161.80p | 163.40p | 225858 |
07/07/2020 | 162.00p | 163.00p | 161.60p | 162.20p | 229886 |
06/07/2020 | 162.40p | 162.70p | 161.20p | 162.00p | 3554387 |
03/07/2020 | 164.40p | 164.40p | 161.20p | 161.20p | 158894 |
02/07/2020 | 164.00p | 164.14p | 163.00p | 163.60p | 268825 |
01/07/2020 | 162.80p | 163.79p | 162.20p | 163.00p | 216506 |
30/06/2020 | 164.40p | 164.60p | 162.60p | 163.00p | 625108 |
29/06/2020 | 161.60p | 164.60p | 161.60p | 164.00p | 1740178 |
26/06/2020 | 163.00p | 163.00p | 161.80p | 162.40p | 864457 |
25/06/2020 | 162.20p | 163.25p | 161.60p | 161.60p | 362402 |
24/06/2020 | 163.80p | 164.00p | 162.20p | 162.40p | 4546724 |
23/06/2020 | 163.80p | 164.00p | 162.20p | 163.20p | 1639113 |
22/06/2020 | 161.80p | 163.40p | 161.00p | 163.00p | 294481 |
19/06/2020 | 161.80p | 163.40p | 161.80p | 163.40p | 770749 |
18/06/2020 | 161.00p | 162.80p | 160.80p | 161.80p | 473047 |
17/06/2020 | 162.00p | 162.75p | 161.20p | 162.00p | 703664 |
16/06/2020 | 162.80p | 164.00p | 161.20p | 162.00p | 478473 |
15/06/2020 | 160.00p | 163.00p | 160.00p | 162.00p | 492881 |
12/06/2020 | 160.40p | 162.98p | 160.40p | 162.80p | 462269 |
11/06/2020 | 163.00p | 163.00p | 160.00p | 161.60p | 713742 |
10/06/2020 | 161.40p | 162.22p | 160.20p | 161.80p | 820571 |
09/06/2020 | 161.60p | 162.80p | 161.00p | 161.40p | 381131 |
08/06/2020 | 162.60p | 163.40p | 161.00p | 162.40p | 547705 |
05/06/2020 | 163.20p | 163.20p | 162.00p | 163.00p | 1904171 |
04/06/2020 | 162.20p | 162.40p | 161.60p | 162.00p | 511192 |
03/06/2020 | 163.00p | 163.40p | 161.60p | 162.20p | 371767 |
02/06/2020 | 162.00p | 163.80p | 160.20p | 161.60p | 467752 |
01/06/2020 | 165.00p | 165.00p | 162.20p | 162.40p | 689078 |
*Close Price adjusted for both dividends and splits