Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 378.00p | 399.80p | 378.00p | 399.00p | 554914 |
15/03/2021 | 383.20p | 388.40p | 379.85p | 387.00p | 275717 |
12/03/2021 | 388.00p | 388.00p | 375.40p | 384.20p | 396069 |
11/03/2021 | 381.00p | 381.00p | 370.40p | 380.20p | 450790 |
10/03/2021 | 383.40p | 383.40p | 365.60p | 372.60p | 453444 |
09/03/2021 | 393.40p | 397.20p | 371.80p | 375.00p | 794036 |
08/03/2021 | 381.80p | 392.60p | 373.00p | 392.00p | 470521 |
05/03/2021 | 369.00p | 381.80p | 366.60p | 374.00p | 860193 |
04/03/2021 | 364.40p | 380.80p | 361.80p | 375.80p | 951799 |
03/03/2021 | 340.00p | 366.00p | 337.82p | 366.00p | 1055061 |
02/03/2021 | 334.00p | 346.60p | 334.00p | 339.20p | 770725 |
01/03/2021 | 325.40p | 342.80p | 325.00p | 341.60p | 821736 |
26/02/2021 | 328.60p | 329.20p | 320.40p | 321.20p | 568654 |
25/02/2021 | 330.00p | 335.60p | 326.40p | 327.80p | 745757 |
24/02/2021 | 324.00p | 330.80p | 318.83p | 329.80p | 932738 |
23/02/2021 | 313.00p | 321.60p | 310.80p | 317.80p | 598394 |
22/02/2021 | 313.80p | 313.80p | 302.00p | 309.20p | 629604 |
19/02/2021 | 304.00p | 310.60p | 304.00p | 309.20p | 370249 |
18/02/2021 | 315.00p | 315.00p | 305.60p | 305.80p | 394997 |
17/02/2021 | 322.80p | 325.20p | 310.80p | 310.80p | 305476 |
16/02/2021 | 316.00p | 326.00p | 316.00p | 321.60p | 513105 |
15/02/2021 | 315.00p | 325.80p | 313.52p | 322.80p | 470287 |
12/02/2021 | 309.60p | 314.00p | 306.60p | 310.40p | 348482 |
11/02/2021 | 323.00p | 323.00p | 304.80p | 310.40p | 703382 |
10/02/2021 | 333.00p | 334.40p | 312.40p | 315.00p | 844719 |
09/02/2021 | 331.60p | 335.20p | 325.20p | 332.20p | 554767 |
08/02/2021 | 340.00p | 344.00p | 322.20p | 323.00p | 549704 |
05/02/2021 | 322.00p | 342.00p | 322.00p | 338.00p | 1339556 |
04/02/2021 | 324.20p | 333.60p | 323.20p | 328.40p | 974823 |
03/02/2021 | 322.80p | 330.71p | 320.00p | 320.60p | 737834 |
02/02/2021 | 332.60p | 332.60p | 321.60p | 326.00p | 757089 |
01/02/2021 | 323.00p | 332.11p | 321.80p | 326.40p | 497227 |
29/01/2021 | 330.00p | 332.60p | 317.20p | 323.40p | 737718 |
28/01/2021 | 326.80p | 338.00p | 321.00p | 328.80p | 888299 |
27/01/2021 | 307.80p | 325.60p | 306.00p | 325.00p | 1452375 |
26/01/2021 | 306.20p | 320.00p | 306.20p | 309.40p | 933363 |
25/01/2021 | 306.80p | 310.20p | 302.40p | 306.20p | 547169 |
22/01/2021 | 315.00p | 315.00p | 305.60p | 308.40p | 372995 |
21/01/2021 | 313.40p | 317.20p | 309.20p | 309.20p | 353162 |
20/01/2021 | 307.60p | 315.40p | 307.60p | 312.00p | 511594 |
19/01/2021 | 311.80p | 315.00p | 306.20p | 309.60p | 353976 |
18/01/2021 | 307.40p | 315.80p | 304.20p | 309.20p | 540672 |
15/01/2021 | 300.00p | 308.48p | 299.00p | 304.80p | 407911 |
14/01/2021 | 301.80p | 309.52p | 299.67p | 308.00p | 610799 |
13/01/2021 | 305.60p | 313.40p | 300.80p | 301.00p | 755190 |
12/01/2021 | 316.00p | 317.20p | 309.20p | 309.20p | 512841 |
11/01/2021 | 330.00p | 330.00p | 311.60p | 312.00p | 556583 |
08/01/2021 | 304.00p | 325.20p | 304.00p | 322.20p | 1174019 |
07/01/2021 | 315.80p | 315.80p | 300.80p | 305.20p | 1355138 |
06/01/2021 | 314.40p | 318.86p | 306.00p | 307.80p | 1020195 |
05/01/2021 | 304.00p | 314.20p | 302.00p | 311.00p | 721155 |
04/01/2021 | 330.00p | 332.20p | 306.00p | 306.60p | 1241511 |
31/12/2020 | 324.20p | 325.80p | 319.20p | 325.80p | 211687 |
30/12/2020 | 326.60p | 331.20p | 324.80p | 327.40p | 366161 |
29/12/2020 | 330.00p | 338.99p | 323.32p | 326.00p | 837918 |
28/12/2020 | 322.80p | 338.00p | 314.70p | 329.40p | 455306 |
24/12/2020 | 322.80p | 338.00p | 314.70p | 329.40p | 455306 |
23/12/2020 | 308.00p | 324.00p | 304.20p | 324.00p | 1315850 |
22/12/2020 | 301.80p | 311.20p | 299.40p | 307.20p | 349671 |
21/12/2020 | 302.00p | 304.20p | 291.40p | 301.40p | 691775 |
18/12/2020 | 313.40p | 316.80p | 307.20p | 308.80p | 832842 |
17/12/2020 | 313.40p | 321.05p | 309.60p | 313.00p | 491917 |
16/12/2020 | 297.00p | 325.40p | 297.00p | 311.20p | 733529 |
15/12/2020 | 303.40p | 304.60p | 292.06p | 303.60p | 559354 |
14/12/2020 | 288.60p | 308.40p | 285.20p | 295.60p | 785036 |
11/12/2020 | 285.00p | 289.00p | 276.20p | 281.80p | 833604 |
10/12/2020 | 304.40p | 311.40p | 284.98p | 290.60p | 1247078 |
09/12/2020 | 301.60p | 318.80p | 301.60p | 310.20p | 1122382 |
08/12/2020 | 304.60p | 312.40p | 301.48p | 304.40p | 802921 |
07/12/2020 | 329.40p | 329.40p | 295.40p | 309.60p | 1043624 |
04/12/2020 | 321.20p | 335.11p | 319.60p | 319.60p | 810895 |
03/12/2020 | 318.80p | 327.56p | 314.40p | 326.40p | 818778 |
02/12/2020 | 309.80p | 318.00p | 308.20p | 314.00p | 661516 |
01/12/2020 | 304.00p | 318.00p | 297.20p | 316.20p | 687656 |
30/11/2020 | 291.40p | 306.20p | 291.40p | 293.80p | 838804 |
27/11/2020 | 304.00p | 304.00p | 289.31p | 303.60p | 690298 |
26/11/2020 | 303.20p | 310.80p | 297.00p | 300.80p | 513814 |
25/11/2020 | 317.00p | 318.00p | 303.32p | 310.40p | 502728 |
24/11/2020 | 317.00p | 326.00p | 314.00p | 316.20p | 732549 |
23/11/2020 | 317.20p | 319.40p | 311.20p | 317.40p | 546728 |
20/11/2020 | 318.00p | 318.00p | 309.00p | 309.00p | 356416 |
19/11/2020 | 318.60p | 322.00p | 308.40p | 313.60p | 738268 |
18/11/2020 | 317.20p | 326.00p | 311.20p | 322.80p | 789799 |
17/11/2020 | 320.00p | 324.20p | 311.20p | 314.40p | 603491 |
16/11/2020 | 313.00p | 326.60p | 312.20p | 319.40p | 1310469 |
13/11/2020 | 299.00p | 311.40p | 291.60p | 310.00p | 701139 |
12/11/2020 | 311.00p | 317.80p | 300.80p | 300.80p | 759543 |
10/11/2020 | 286.00p | 300.60p | 284.40p | 298.00p | 1617958 |
09/11/2020 | 264.40p | 296.80p | 262.00p | 293.00p | 1715969 |
06/11/2020 | 262.40p | 268.40p | 257.60p | 260.60p | 606637 |
05/11/2020 | 262.20p | 270.80p | 252.79p | 259.80p | 999578 |
04/11/2020 | 249.20p | 267.00p | 244.60p | 266.00p | 1270115 |
03/11/2020 | 235.80p | 267.00p | 234.00p | 253.60p | 2586495 |
02/11/2020 | 222.40p | 222.59p | 208.44p | 217.60p | 545616 |
30/10/2020 | 217.20p | 221.00p | 215.00p | 219.80p | 243346 |
29/10/2020 | 219.00p | 224.40p | 215.40p | 220.00p | 493736 |
28/10/2020 | 222.20p | 222.20p | 211.60p | 217.20p | 669602 |
27/10/2020 | 235.00p | 236.99p | 221.60p | 222.00p | 690864 |
26/10/2020 | 239.80p | 249.80p | 234.60p | 234.60p | 1067031 |
23/10/2020 | 246.00p | 252.40p | 241.80p | 243.20p | 1129862 |
22/10/2020 | 240.40p | 245.60p | 238.00p | 245.00p | 806379 |
21/10/2020 | 236.00p | 241.00p | 236.00p | 239.00p | 469104 |
20/10/2020 | 238.60p | 242.10p | 235.60p | 237.60p | 854403 |
19/10/2020 | 241.00p | 241.64p | 236.00p | 240.00p | 503494 |
16/10/2020 | 245.80p | 247.80p | 236.06p | 237.00p | 712914 |
15/10/2020 | 239.00p | 242.20p | 233.40p | 242.00p | 845520 |
14/10/2020 | 246.80p | 246.80p | 236.40p | 239.00p | 484480 |
13/10/2020 | 240.00p | 242.00p | 235.40p | 239.20p | 1003383 |
12/10/2020 | 249.00p | 253.60p | 238.42p | 240.00p | 1050462 |
09/10/2020 | 243.40p | 250.00p | 242.77p | 246.60p | 1246061 |
08/10/2020 | 225.20p | 243.00p | 219.80p | 242.00p | 1694164 |
07/10/2020 | 215.40p | 223.82p | 212.80p | 221.20p | 1979004 |
06/10/2020 | 208.80p | 219.60p | 205.40p | 218.00p | 1036598 |
05/10/2020 | 199.30p | 208.60p | 199.30p | 206.00p | 912190 |
02/10/2020 | 197.90p | 200.80p | 193.40p | 197.60p | 610908 |
01/10/2020 | 200.00p | 201.20p | 191.10p | 198.00p | 863990 |
30/09/2020 | 189.40p | 198.00p | 189.40p | 197.50p | 628596 |
29/09/2020 | 195.10p | 196.00p | 190.20p | 194.10p | 675050 |
28/09/2020 | 181.70p | 196.10p | 178.74p | 195.10p | 1171259 |
25/09/2020 | 181.70p | 181.70p | 174.80p | 179.40p | 508400 |
24/09/2020 | 171.00p | 188.10p | 171.00p | 180.40p | 1217658 |
23/09/2020 | 167.00p | 176.65p | 167.00p | 173.70p | 1859663 |
22/09/2020 | 166.60p | 170.10p | 160.40p | 166.10p | 2285424 |
21/09/2020 | 189.30p | 189.30p | 164.40p | 167.80p | 1509031 |
18/09/2020 | 198.30p | 198.30p | 185.60p | 190.00p | 3802437 |
17/09/2020 | 197.40p | 198.90p | 193.60p | 198.30p | 603325 |
16/09/2020 | 195.10p | 201.60p | 195.10p | 201.60p | 687704 |
15/09/2020 | 195.00p | 200.40p | 195.00p | 200.20p | 531356 |
14/09/2020 | 199.90p | 203.85p | 191.35p | 196.10p | 579531 |
11/09/2020 | 208.00p | 208.80p | 199.00p | 200.00p | 728284 |
10/09/2020 | 203.60p | 205.60p | 198.30p | 204.60p | 539897 |
09/09/2020 | 200.60p | 202.20p | 193.30p | 200.20p | 712982 |
08/09/2020 | 201.80p | 210.08p | 195.80p | 200.00p | 899815 |
07/09/2020 | 195.90p | 210.00p | 195.90p | 208.20p | 1114476 |
04/09/2020 | 194.50p | 195.70p | 188.50p | 189.40p | 524697 |
03/09/2020 | 202.40p | 203.60p | 194.20p | 194.50p | 619661 |
02/09/2020 | 192.30p | 201.20p | 189.40p | 201.20p | 572789 |
01/09/2020 | 196.20p | 206.80p | 188.90p | 191.00p | 794738 |
31/08/2020 | 193.10p | 198.40p | 189.50p | 198.20p | 847764 |
28/08/2020 | 193.10p | 198.40p | 189.50p | 198.20p | 847764 |
27/08/2020 | 190.60p | 195.60p | 187.90p | 193.10p | 744845 |
26/08/2020 | 193.40p | 194.00p | 186.80p | 191.40p | 385869 |
25/08/2020 | 193.50p | 196.20p | 186.20p | 189.40p | 1495986 |
24/08/2020 | 194.40p | 199.90p | 190.80p | 193.40p | 553125 |
21/08/2020 | 193.50p | 199.20p | 192.60p | 194.40p | 855164 |
20/08/2020 | 192.80p | 197.30p | 192.80p | 196.10p | 386714 |
19/08/2020 | 197.60p | 202.00p | 194.50p | 197.80p | 876838 |
18/08/2020 | 194.60p | 206.76p | 194.20p | 201.00p | 970825 |
17/08/2020 | 188.50p | 195.50p | 188.40p | 194.50p | 327796 |
14/08/2020 | 190.10p | 193.50p | 188.60p | 192.90p | 391192 |
13/08/2020 | 189.00p | 196.10p | 189.00p | 193.20p | 1488404 |
12/08/2020 | 193.70p | 199.20p | 187.30p | 192.00p | 994855 |
11/08/2020 | 193.80p | 197.20p | 192.10p | 193.60p | 600167 |
10/08/2020 | 193.50p | 197.55p | 188.20p | 192.50p | 505700 |
07/08/2020 | 188.10p | 194.40p | 183.40p | 193.50p | 930640 |
06/08/2020 | 195.70p | 197.80p | 182.80p | 188.10p | 858066 |
05/08/2020 | 190.00p | 196.50p | 187.00p | 195.50p | 1473083 |
04/08/2020 | 185.70p | 189.90p | 184.20p | 185.40p | 790028 |
03/08/2020 | 188.00p | 189.34p | 181.10p | 184.20p | 647920 |
31/07/2020 | 190.60p | 194.75p | 187.10p | 187.10p | 1344205 |
30/07/2020 | 200.20p | 202.60p | 190.80p | 191.10p | 1165215 |
29/07/2020 | 206.20p | 207.00p | 194.38p | 199.20p | 745560 |
28/07/2020 | 199.20p | 209.00p | 199.20p | 206.00p | 1218200 |
27/07/2020 | 201.20p | 202.40p | 194.96p | 199.00p | 804234 |
24/07/2020 | 206.00p | 206.00p | 199.95p | 201.00p | 632724 |
23/07/2020 | 213.00p | 215.00p | 206.00p | 207.00p | 568509 |
22/07/2020 | 215.80p | 217.40p | 208.73p | 212.60p | 575358 |
21/07/2020 | 215.20p | 216.80p | 210.40p | 216.20p | 1018985 |
20/07/2020 | 215.00p | 217.51p | 208.80p | 211.60p | 580061 |
17/07/2020 | 208.60p | 213.40p | 208.52p | 210.00p | 376357 |
16/07/2020 | 212.00p | 214.80p | 208.80p | 214.80p | 314243 |
15/07/2020 | 214.40p | 217.80p | 209.00p | 210.00p | 819471 |
14/07/2020 | 212.40p | 214.68p | 205.67p | 211.80p | 697179 |
13/07/2020 | 223.00p | 225.00p | 211.60p | 214.40p | 797442 |
10/07/2020 | 210.80p | 221.93p | 208.40p | 220.80p | 1017890 |
09/07/2020 | 209.60p | 219.60p | 209.20p | 210.00p | 1005811 |
08/07/2020 | 212.00p | 214.96p | 205.38p | 208.00p | 826736 |
07/07/2020 | 208.00p | 217.20p | 205.20p | 212.20p | 1004269 |
06/07/2020 | 204.00p | 214.80p | 201.80p | 208.00p | 1002013 |
03/07/2020 | 203.00p | 204.80p | 195.10p | 198.00p | 1180220 |
02/07/2020 | 198.60p | 205.44p | 196.90p | 202.80p | 1391374 |
01/07/2020 | 195.00p | 204.67p | 194.30p | 196.50p | 1123931 |
30/06/2020 | 206.00p | 212.40p | 195.46p | 197.70p | 1293416 |
29/06/2020 | 213.20p | 216.48p | 201.80p | 207.60p | 1754054 |
26/06/2020 | 213.80p | 224.40p | 208.00p | 214.20p | 1672803 |
25/06/2020 | 208.00p | 225.60p | 203.40p | 219.80p | 3707268 |
24/06/2020 | 237.00p | 248.00p | 203.00p | 205.20p | 4175012 |
23/06/2020 | 251.00p | 257.20p | 249.60p | 250.80p | 536722 |
22/06/2020 | 247.80p | 255.40p | 247.20p | 251.00p | 1114453 |
19/06/2020 | 259.60p | 259.60p | 248.40p | 248.40p | 1188197 |
18/06/2020 | 258.00p | 267.60p | 252.40p | 252.40p | 1375518 |
17/06/2020 | 268.00p | 273.81p | 259.20p | 260.20p | 578682 |
16/06/2020 | 258.00p | 273.96p | 255.34p | 267.20p | 586399 |
15/06/2020 | 251.60p | 260.00p | 245.80p | 253.80p | 534193 |
12/06/2020 | 258.40p | 272.60p | 255.00p | 264.60p | 502684 |
11/06/2020 | 280.80p | 281.28p | 261.20p | 261.20p | 651075 |
10/06/2020 | 286.00p | 293.40p | 280.40p | 283.60p | 806856 |
09/06/2020 | 287.00p | 294.20p | 275.40p | 286.60p | 848199 |
08/06/2020 | 295.40p | 310.60p | 290.00p | 294.60p | 857677 |
05/06/2020 | 278.00p | 297.00p | 277.60p | 295.20p | 730482 |
*Close Price adjusted for both dividends and splits