Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 183.20p | 184.38p | 182.40p | 184.00p | 4475387 |
10/03/2021 | 179.00p | 184.30p | 179.00p | 183.20p | 9560256 |
09/03/2021 | 177.20p | 180.70p | 176.70p | 179.00p | 4454644 |
08/03/2021 | 175.50p | 177.70p | 175.40p | 177.00p | 4289678 |
05/03/2021 | 178.00p | 178.80p | 175.30p | 175.90p | 4850112 |
04/03/2021 | 178.60p | 180.10p | 177.70p | 178.50p | 4455312 |
03/03/2021 | 179.50p | 180.00p | 178.00p | 178.90p | 7978761 |
02/03/2021 | 181.00p | 181.90p | 178.30p | 179.00p | 5567743 |
01/03/2021 | 181.00p | 183.40p | 180.68p | 181.40p | 5038399 |
26/02/2021 | 181.00p | 182.90p | 180.10p | 180.10p | 5940579 |
25/02/2021 | 183.20p | 185.10p | 182.30p | 183.10p | 9494090 |
24/02/2021 | 183.10p | 184.70p | 182.30p | 183.00p | 6737107 |
23/02/2021 | 185.30p | 187.10p | 181.28p | 183.00p | 9924934 |
22/02/2021 | 187.00p | 187.60p | 184.60p | 185.00p | 4673593 |
19/02/2021 | 185.70p | 188.90p | 184.80p | 187.00p | 12319604 |
18/02/2021 | 187.20p | 188.11p | 184.90p | 185.20p | 3885752 |
17/02/2021 | 186.00p | 187.10p | 184.60p | 186.20p | 4347547 |
16/02/2021 | 185.70p | 188.20p | 185.24p | 185.40p | 3936124 |
15/02/2021 | 184.20p | 186.10p | 182.94p | 185.60p | 3595036 |
12/02/2021 | 184.00p | 184.80p | 182.30p | 183.10p | 2596111 |
11/02/2021 | 183.70p | 184.00p | 181.80p | 184.00p | 3720434 |
10/02/2021 | 184.00p | 184.70p | 182.50p | 183.30p | 3673469 |
09/02/2021 | 183.30p | 184.10p | 181.28p | 183.30p | 3317678 |
08/02/2021 | 185.00p | 185.00p | 182.10p | 182.90p | 2845627 |
05/02/2021 | 184.20p | 184.90p | 182.30p | 184.60p | 3691699 |
04/02/2021 | 184.20p | 186.00p | 182.90p | 184.20p | 4268222 |
03/02/2021 | 187.20p | 188.40p | 184.20p | 184.60p | 4119964 |
02/02/2021 | 186.00p | 186.80p | 184.70p | 186.60p | 4923528 |
01/02/2021 | 185.50p | 186.80p | 184.00p | 184.50p | 4961385 |
29/01/2021 | 182.30p | 185.30p | 180.30p | 184.40p | 4526275 |
28/01/2021 | 182.70p | 183.60p | 176.80p | 183.30p | 5754224 |
27/01/2021 | 183.20p | 186.35p | 182.50p | 182.70p | 4121989 |
26/01/2021 | 182.00p | 184.70p | 180.70p | 183.60p | 3237761 |
25/01/2021 | 185.90p | 186.80p | 182.20p | 183.40p | 4662948 |
22/01/2021 | 185.10p | 186.50p | 184.40p | 185.10p | 3537832 |
21/01/2021 | 186.30p | 187.50p | 184.60p | 184.70p | 3988200 |
20/01/2021 | 182.70p | 186.10p | 182.50p | 186.00p | 4951773 |
19/01/2021 | 185.30p | 186.30p | 182.00p | 182.40p | 5633044 |
18/01/2021 | 178.70p | 187.50p | 178.70p | 185.00p | 6026576 |
15/01/2021 | 177.00p | 178.70p | 174.40p | 176.20p | 4706307 |
14/01/2021 | 173.30p | 178.10p | 172.00p | 178.00p | 11680397 |
13/01/2021 | 165.30p | 168.90p | 165.30p | 168.30p | 5888851 |
12/01/2021 | 166.50p | 167.40p | 165.00p | 165.60p | 3014783 |
11/01/2021 | 168.50p | 169.70p | 166.20p | 166.50p | 3760707 |
08/01/2021 | 168.80p | 170.70p | 168.00p | 169.00p | 3940309 |
07/01/2021 | 170.40p | 170.40p | 166.75p | 168.60p | 4438886 |
06/01/2021 | 169.50p | 170.70p | 168.40p | 169.90p | 4677566 |
05/01/2021 | 167.90p | 170.30p | 166.20p | 169.70p | 4062239 |
04/01/2021 | 168.50p | 171.40p | 167.40p | 168.30p | 5382296 |
31/12/2020 | 168.00p | 169.90p | 166.70p | 167.90p | 1765578 |
30/12/2020 | 169.00p | 170.50p | 168.00p | 168.10p | 2767088 |
29/12/2020 | 164.40p | 169.70p | 164.00p | 169.10p | 2730810 |
28/12/2020 | 163.40p | 164.30p | 162.50p | 163.90p | 900312 |
24/12/2020 | 163.40p | 164.30p | 162.50p | 163.90p | 900312 |
23/12/2020 | 158.00p | 164.20p | 158.00p | 163.40p | 2711372 |
22/12/2020 | 160.00p | 160.90p | 159.00p | 160.70p | 1606402 |
21/12/2020 | 159.10p | 159.40p | 154.10p | 158.30p | 3628501 |
18/12/2020 | 164.20p | 166.00p | 160.60p | 160.80p | 7910725 |
17/12/2020 | 163.50p | 165.90p | 162.70p | 164.60p | 3126722 |
16/12/2020 | 160.00p | 163.80p | 160.00p | 163.30p | 4839754 |
15/12/2020 | 160.00p | 161.00p | 158.00p | 160.40p | 4200164 |
14/12/2020 | 156.80p | 161.00p | 156.80p | 159.30p | 4279558 |
11/12/2020 | 154.00p | 157.20p | 152.60p | 156.20p | 5064226 |
10/12/2020 | 157.50p | 157.93p | 153.80p | 154.70p | 5316623 |
09/12/2020 | 157.50p | 159.00p | 156.71p | 157.70p | 4684706 |
08/12/2020 | 157.00p | 158.70p | 156.30p | 158.40p | 4274610 |
07/12/2020 | 159.50p | 159.80p | 155.60p | 157.40p | 6109129 |
04/12/2020 | 160.50p | 160.90p | 159.00p | 159.00p | 11008346 |
03/12/2020 | 163.10p | 163.70p | 159.40p | 160.80p | 8498263 |
02/12/2020 | 165.50p | 167.30p | 162.50p | 162.50p | 4655092 |
01/12/2020 | 164.50p | 166.40p | 163.70p | 166.10p | 5231765 |
30/11/2020 | 161.00p | 165.40p | 160.30p | 165.40p | 9110206 |
27/11/2020 | 162.10p | 162.80p | 159.70p | 161.00p | 6314770 |
26/11/2020 | 163.20p | 163.80p | 160.50p | 162.50p | 3032164 |
25/11/2020 | 164.20p | 164.49p | 162.40p | 162.50p | 4034331 |
24/11/2020 | 164.20p | 165.50p | 162.50p | 164.10p | 5978880 |
23/11/2020 | 163.00p | 164.60p | 162.30p | 164.00p | 5669796 |
20/11/2020 | 164.50p | 164.80p | 162.80p | 162.90p | 4006302 |
19/11/2020 | 164.10p | 165.60p | 162.70p | 164.60p | 5355839 |
18/11/2020 | 162.90p | 165.20p | 162.10p | 164.40p | 3880263 |
17/11/2020 | 163.90p | 165.10p | 161.60p | 163.40p | 4472268 |
16/11/2020 | 163.50p | 165.50p | 161.80p | 163.50p | 5125969 |
13/11/2020 | 163.50p | 164.80p | 161.99p | 163.60p | 3861640 |
12/11/2020 | 165.00p | 166.70p | 163.80p | 165.10p | 5083106 |
10/11/2020 | 166.00p | 167.10p | 160.40p | 161.70p | 6642501 |
09/11/2020 | 165.00p | 171.60p | 164.70p | 165.40p | 7505614 |
06/11/2020 | 166.00p | 167.60p | 163.64p | 164.20p | 3148680 |
05/11/2020 | 163.00p | 166.70p | 163.00p | 164.70p | 5560459 |
04/11/2020 | 159.00p | 162.70p | 158.44p | 162.70p | 3348213 |
03/11/2020 | 157.80p | 160.70p | 157.40p | 159.20p | 2629856 |
02/11/2020 | 156.00p | 158.30p | 154.90p | 157.00p | 3829901 |
30/10/2020 | 155.00p | 157.00p | 154.30p | 156.60p | 3252157 |
29/10/2020 | 155.40p | 159.00p | 154.50p | 155.90p | 5786450 |
28/10/2020 | 157.90p | 158.20p | 153.50p | 155.90p | 4904891 |
27/10/2020 | 160.90p | 162.00p | 158.70p | 159.00p | 3040962 |
26/10/2020 | 161.60p | 162.80p | 160.10p | 161.00p | 3804535 |
23/10/2020 | 163.20p | 164.17p | 161.70p | 162.20p | 3854117 |
22/10/2020 | 161.20p | 163.70p | 158.30p | 162.80p | 5023176 |
21/10/2020 | 165.40p | 165.50p | 162.00p | 163.50p | 3646939 |
20/10/2020 | 163.20p | 166.18p | 161.60p | 164.50p | 3642872 |
19/10/2020 | 162.00p | 164.05p | 160.30p | 162.20p | 4107396 |
16/10/2020 | 166.50p | 166.65p | 162.40p | 162.40p | 5423929 |
15/10/2020 | 166.30p | 168.40p | 164.80p | 165.70p | 6020466 |
14/10/2020 | 164.60p | 167.18p | 164.30p | 166.70p | 4470336 |
13/10/2020 | 165.00p | 167.49p | 164.64p | 165.00p | 4606881 |
12/10/2020 | 161.30p | 165.40p | 161.30p | 164.50p | 4652374 |
09/10/2020 | 157.50p | 161.50p | 157.50p | 161.30p | 3107446 |
08/10/2020 | 159.00p | 160.25p | 156.90p | 157.70p | 3732757 |
07/10/2020 | 161.00p | 162.20p | 157.50p | 157.50p | 3988165 |
06/10/2020 | 158.50p | 160.90p | 157.70p | 160.90p | 3598504 |
05/10/2020 | 157.00p | 158.50p | 156.30p | 157.70p | 1884969 |
02/10/2020 | 156.60p | 157.50p | 155.70p | 157.00p | 2344741 |
01/10/2020 | 156.70p | 158.20p | 155.70p | 156.70p | 3084326 |
30/09/2020 | 152.80p | 156.30p | 152.40p | 155.00p | 4112142 |
29/09/2020 | 157.50p | 157.60p | 152.70p | 153.60p | 4006147 |
28/09/2020 | 152.60p | 157.50p | 152.40p | 156.80p | 3985755 |
25/09/2020 | 151.30p | 152.50p | 150.28p | 152.50p | 2918103 |
24/09/2020 | 149.90p | 153.31p | 149.60p | 150.00p | 4654056 |
23/09/2020 | 152.60p | 153.60p | 150.00p | 151.10p | 5600831 |
22/09/2020 | 152.00p | 153.30p | 150.70p | 151.10p | 3865840 |
21/09/2020 | 156.80p | 157.20p | 150.47p | 151.70p | 3574213 |
18/09/2020 | 158.50p | 158.50p | 156.10p | 156.10p | 9377785 |
17/09/2020 | 154.30p | 158.30p | 154.30p | 157.80p | 2889584 |
16/09/2020 | 155.20p | 157.00p | 154.20p | 155.50p | 3467597 |
15/09/2020 | 153.00p | 155.00p | 152.70p | 155.00p | 2890634 |
14/09/2020 | 156.40p | 157.20p | 151.65p | 153.90p | 3782957 |
11/09/2020 | 153.60p | 157.90p | 153.60p | 155.10p | 3617827 |
10/09/2020 | 156.00p | 156.00p | 152.70p | 153.80p | 3743209 |
09/09/2020 | 155.90p | 156.00p | 153.70p | 155.20p | 3390995 |
08/09/2020 | 158.00p | 158.00p | 153.98p | 155.90p | 2424097 |
07/09/2020 | 155.40p | 157.60p | 153.70p | 156.10p | 1913920 |
04/09/2020 | 155.50p | 156.40p | 153.00p | 154.40p | 3587218 |
03/09/2020 | 153.50p | 157.60p | 153.50p | 155.30p | 3663153 |
02/09/2020 | 155.60p | 157.00p | 153.88p | 154.80p | 2527064 |
01/09/2020 | 157.70p | 157.70p | 153.07p | 154.30p | 2903963 |
31/08/2020 | 156.40p | 157.40p | 155.50p | 155.80p | 2087305 |
28/08/2020 | 156.40p | 157.40p | 155.50p | 155.80p | 2087305 |
27/08/2020 | 154.60p | 156.83p | 154.60p | 156.70p | 2333639 |
26/08/2020 | 155.40p | 156.34p | 154.20p | 156.30p | 2688843 |
25/08/2020 | 157.50p | 157.50p | 154.00p | 154.50p | 3056359 |
24/08/2020 | 159.50p | 159.70p | 156.64p | 156.80p | 2131879 |
21/08/2020 | 159.60p | 160.40p | 156.42p | 158.10p | 2993396 |
20/08/2020 | 153.00p | 159.00p | 152.93p | 158.10p | 2447209 |
19/08/2020 | 156.00p | 156.60p | 153.50p | 153.90p | 2266303 |
18/08/2020 | 158.90p | 159.10p | 156.00p | 156.00p | 1971566 |
17/08/2020 | 156.00p | 158.90p | 156.00p | 158.50p | 2141629 |
14/08/2020 | 157.40p | 159.50p | 156.10p | 157.40p | 1916102 |
13/08/2020 | 158.50p | 160.10p | 157.00p | 158.00p | 3178204 |
12/08/2020 | 159.80p | 160.10p | 156.00p | 159.40p | 2945092 |
11/08/2020 | 160.30p | 162.40p | 159.90p | 160.20p | 2201407 |
10/08/2020 | 159.60p | 161.60p | 159.01p | 160.70p | 2393962 |
07/08/2020 | 157.60p | 162.00p | 157.00p | 162.00p | 4147348 |
06/08/2020 | 156.00p | 159.70p | 154.89p | 158.50p | 4619457 |
05/08/2020 | 155.00p | 157.40p | 153.57p | 156.50p | 3539815 |
04/08/2020 | 154.00p | 154.00p | 151.80p | 153.00p | 2557377 |
03/08/2020 | 153.00p | 153.00p | 149.30p | 152.10p | 2253344 |
31/07/2020 | 152.00p | 153.20p | 149.70p | 151.40p | 3810449 |
30/07/2020 | 150.30p | 152.00p | 147.94p | 149.50p | 3062187 |
29/07/2020 | 149.70p | 152.20p | 149.70p | 151.80p | 3117838 |
28/07/2020 | 146.00p | 150.00p | 146.00p | 150.00p | 2483224 |
27/07/2020 | 147.50p | 149.40p | 146.61p | 146.70p | 2025073 |
24/07/2020 | 149.00p | 150.10p | 148.80p | 149.20p | 2024317 |
23/07/2020 | 151.50p | 152.30p | 149.50p | 150.90p | 2884244 |
22/07/2020 | 150.30p | 151.60p | 147.80p | 151.00p | 3576052 |
21/07/2020 | 148.00p | 150.20p | 146.30p | 149.40p | 3066543 |
20/07/2020 | 145.20p | 147.20p | 144.44p | 147.10p | 1749723 |
17/07/2020 | 147.00p | 147.20p | 144.00p | 145.20p | 3357222 |
16/07/2020 | 146.00p | 148.08p | 145.59p | 145.70p | 2794204 |
15/07/2020 | 150.90p | 151.00p | 146.53p | 147.30p | 3403918 |
14/07/2020 | 149.20p | 150.80p | 148.10p | 149.90p | 3302023 |
13/07/2020 | 147.30p | 151.60p | 146.60p | 149.70p | 3045198 |
10/07/2020 | 145.70p | 149.10p | 144.97p | 148.60p | 2844363 |
09/07/2020 | 147.40p | 148.40p | 145.80p | 145.80p | 3394228 |
08/07/2020 | 144.40p | 147.00p | 143.69p | 146.30p | 4025748 |
07/07/2020 | 147.20p | 147.20p | 144.80p | 145.30p | 1835418 |
06/07/2020 | 149.00p | 149.00p | 146.90p | 147.20p | 3769536 |
03/07/2020 | 148.00p | 148.00p | 145.90p | 146.50p | 2576780 |
02/07/2020 | 146.00p | 147.90p | 144.70p | 146.00p | 3110179 |
01/07/2020 | 147.00p | 147.00p | 143.60p | 145.20p | 2903268 |
30/06/2020 | 146.00p | 146.00p | 143.20p | 145.00p | 4160169 |
29/06/2020 | 142.90p | 144.20p | 142.10p | 143.40p | 3145361 |
26/06/2020 | 142.90p | 144.92p | 142.55p | 143.20p | 3729082 |
25/06/2020 | 142.50p | 143.60p | 140.42p | 143.00p | 4594500 |
24/06/2020 | 145.00p | 145.00p | 142.10p | 143.00p | 3136940 |
23/06/2020 | 146.10p | 146.70p | 144.20p | 144.80p | 4008816 |
22/06/2020 | 145.00p | 147.30p | 144.00p | 145.60p | 3419185 |
19/06/2020 | 145.30p | 148.10p | 144.60p | 146.00p | 17360900 |
18/06/2020 | 148.00p | 148.00p | 143.00p | 145.40p | 5561312 |
17/06/2020 | 147.80p | 148.60p | 145.58p | 145.70p | 5307389 |
16/06/2020 | 144.90p | 148.60p | 143.50p | 147.30p | 7873080 |
15/06/2020 | 138.00p | 143.20p | 134.70p | 142.10p | 9693145 |
12/06/2020 | 133.00p | 140.00p | 132.80p | 139.00p | 6390730 |
11/06/2020 | 136.00p | 136.60p | 133.90p | 134.50p | 6931503 |
10/06/2020 | 141.50p | 142.20p | 137.70p | 138.20p | 5027487 |
09/06/2020 | 145.60p | 145.60p | 140.23p | 141.40p | 5445755 |
08/06/2020 | 144.20p | 146.70p | 143.70p | 145.40p | 5929790 |
05/06/2020 | 144.00p | 147.00p | 142.90p | 145.00p | 9358143 |
04/06/2020 | 143.60p | 145.00p | 142.40p | 143.40p | 6390059 |
03/06/2020 | 144.00p | 145.20p | 143.20p | 144.40p | 6545986 |
02/06/2020 | 140.00p | 144.49p | 138.80p | 143.10p | 5775911 |
*Close Price adjusted for both dividends and splits