Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 204.40p | 211.80p | 201.00p | 206.60p | 1782502 |
01/03/2021 | 219.00p | 225.00p | 204.80p | 207.20p | 2010746 |
26/02/2021 | 223.00p | 223.00p | 211.40p | 215.00p | 2995682 |
25/02/2021 | 229.20p | 231.80p | 222.80p | 225.00p | 3622600 |
24/02/2021 | 218.60p | 227.80p | 218.60p | 226.80p | 2227880 |
23/02/2021 | 217.60p | 220.40p | 211.80p | 220.40p | 1772769 |
22/02/2021 | 215.80p | 216.40p | 205.80p | 213.20p | 1586982 |
19/02/2021 | 215.40p | 217.20p | 203.00p | 212.80p | 1800408 |
18/02/2021 | 223.20p | 236.60p | 210.70p | 213.20p | 2874877 |
17/02/2021 | 226.00p | 229.20p | 217.60p | 219.60p | 1575653 |
16/02/2021 | 223.80p | 231.80p | 222.00p | 227.80p | 1650009 |
15/02/2021 | 219.60p | 225.60p | 217.40p | 225.20p | 1365921 |
12/02/2021 | 218.60p | 219.20p | 212.98p | 217.40p | 1201485 |
11/02/2021 | 225.20p | 225.20p | 216.40p | 221.00p | 1253979 |
10/02/2021 | 231.40p | 235.00p | 222.20p | 223.00p | 1476802 |
09/02/2021 | 234.00p | 234.20p | 226.77p | 230.40p | 1244864 |
08/02/2021 | 231.00p | 234.60p | 223.40p | 234.00p | 1175249 |
05/02/2021 | 220.20p | 228.80p | 215.20p | 228.20p | 2215585 |
04/02/2021 | 219.20p | 224.40p | 213.80p | 215.00p | 2048529 |
03/02/2021 | 231.00p | 233.19p | 217.66p | 223.80p | 1798295 |
02/02/2021 | 250.80p | 250.80p | 219.20p | 227.80p | 5511674 |
01/02/2021 | 247.20p | 274.20p | 246.60p | 254.00p | 10272906 |
29/01/2021 | 210.00p | 231.80p | 207.72p | 230.00p | 6600933 |
28/01/2021 | 189.30p | 212.40p | 188.00p | 209.20p | 4175572 |
27/01/2021 | 203.60p | 203.60p | 189.40p | 192.90p | 3018536 |
26/01/2021 | 204.40p | 205.45p | 199.10p | 204.80p | 1658981 |
25/01/2021 | 205.80p | 208.80p | 200.56p | 205.80p | 1472903 |
22/01/2021 | 211.00p | 211.00p | 197.30p | 206.00p | 2073442 |
21/01/2021 | 211.00p | 215.80p | 207.00p | 207.00p | 2169686 |
20/01/2021 | 198.20p | 210.80p | 196.70p | 207.00p | 1909625 |
19/01/2021 | 193.00p | 198.60p | 191.90p | 193.60p | 1417633 |
18/01/2021 | 194.00p | 194.10p | 187.70p | 192.50p | 1049737 |
15/01/2021 | 202.00p | 204.40p | 189.20p | 192.30p | 2009916 |
14/01/2021 | 202.60p | 205.60p | 201.40p | 201.60p | 1031411 |
13/01/2021 | 206.40p | 209.13p | 203.60p | 206.20p | 825258 |
12/01/2021 | 210.20p | 214.20p | 203.40p | 203.60p | 1812416 |
11/01/2021 | 216.00p | 220.00p | 209.60p | 209.60p | 1515691 |
08/01/2021 | 228.40p | 230.20p | 216.40p | 218.00p | 1836795 |
07/01/2021 | 228.20p | 232.60p | 227.20p | 228.40p | 1035016 |
06/01/2021 | 232.00p | 236.80p | 226.00p | 226.00p | 1626416 |
05/01/2021 | 225.00p | 232.20p | 223.60p | 232.20p | 1589605 |
04/01/2021 | 212.40p | 224.80p | 211.80p | 224.00p | 2787244 |
31/12/2020 | 209.80p | 210.60p | 205.60p | 207.80p | 650210 |
30/12/2020 | 216.80p | 218.00p | 209.00p | 209.20p | 1543653 |
29/12/2020 | 211.20p | 219.00p | 210.00p | 216.20p | 1911467 |
28/12/2020 | 208.60p | 210.40p | 204.60p | 208.00p | 313992 |
24/12/2020 | 208.60p | 210.40p | 204.60p | 208.00p | 313992 |
23/12/2020 | 208.00p | 209.20p | 204.16p | 207.60p | 1053335 |
22/12/2020 | 205.20p | 213.60p | 204.00p | 209.00p | 2174756 |
21/12/2020 | 206.60p | 215.40p | 202.20p | 208.60p | 2416616 |
18/12/2020 | 205.60p | 208.20p | 203.00p | 204.80p | 3183523 |
17/12/2020 | 200.40p | 206.20p | 198.10p | 205.80p | 3185893 |
16/12/2020 | 193.50p | 199.50p | 192.30p | 196.20p | 2222426 |
15/12/2020 | 191.10p | 195.80p | 189.30p | 191.20p | 2596239 |
14/12/2020 | 192.20p | 196.30p | 187.20p | 187.20p | 2652842 |
11/12/2020 | 195.10p | 198.10p | 192.43p | 194.20p | 2031555 |
10/12/2020 | 198.00p | 202.51p | 193.90p | 194.80p | 1919755 |
09/12/2020 | 196.80p | 201.00p | 192.40p | 199.40p | 2389961 |
08/12/2020 | 199.60p | 203.40p | 193.60p | 195.20p | 2115037 |
07/12/2020 | 195.10p | 199.75p | 185.90p | 196.80p | 7720624 |
04/12/2020 | 207.80p | 210.80p | 196.00p | 196.80p | 4996094 |
03/12/2020 | 199.00p | 207.60p | 192.30p | 207.00p | 76274864 |
02/12/2020 | 233.40p | 242.82p | 230.91p | 236.80p | 1596356 |
01/12/2020 | 217.00p | 233.07p | 217.00p | 229.80p | 1525283 |
30/11/2020 | 209.80p | 219.20p | 208.40p | 212.60p | 1640829 |
27/11/2020 | 219.40p | 223.00p | 208.60p | 212.80p | 1765793 |
26/11/2020 | 214.60p | 226.38p | 214.60p | 220.80p | 709710 |
25/11/2020 | 210.80p | 223.40p | 210.60p | 214.40p | 1264026 |
24/11/2020 | 217.60p | 218.00p | 206.20p | 210.40p | 2454421 |
23/11/2020 | 226.60p | 230.60p | 215.60p | 216.80p | 1067481 |
20/11/2020 | 225.00p | 227.40p | 218.80p | 225.80p | 851485 |
19/11/2020 | 221.00p | 223.40p | 216.60p | 221.00p | 922779 |
18/11/2020 | 221.20p | 228.00p | 219.48p | 223.40p | 1104695 |
17/11/2020 | 228.00p | 228.00p | 216.20p | 220.00p | 1097119 |
16/11/2020 | 234.80p | 237.00p | 222.60p | 222.60p | 2035768 |
13/11/2020 | 231.40p | 237.40p | 226.40p | 235.40p | 880904 |
12/11/2020 | 240.00p | 240.00p | 228.60p | 230.40p | 1348209 |
10/11/2020 | 232.00p | 240.40p | 223.44p | 235.60p | 2845072 |
09/11/2020 | 270.00p | 275.88p | 225.20p | 225.20p | 2707049 |
06/11/2020 | 254.00p | 271.31p | 248.00p | 270.40p | 2644570 |
05/11/2020 | 237.80p | 253.20p | 235.60p | 248.40p | 1339396 |
04/11/2020 | 232.00p | 237.80p | 226.20p | 237.00p | 841142 |
03/11/2020 | 226.80p | 234.94p | 225.60p | 232.60p | 842268 |
02/11/2020 | 222.20p | 226.00p | 216.40p | 223.20p | 635216 |
30/10/2020 | 216.40p | 220.80p | 211.80p | 220.00p | 1685380 |
29/10/2020 | 206.00p | 217.00p | 204.00p | 217.00p | 1114634 |
28/10/2020 | 225.00p | 226.40p | 207.20p | 211.00p | 1808873 |
27/10/2020 | 233.80p | 233.80p | 221.80p | 225.80p | 1147415 |
26/10/2020 | 232.20p | 235.80p | 227.80p | 229.20p | 1036758 |
23/10/2020 | 237.00p | 240.20p | 233.40p | 237.00p | 650098 |
22/10/2020 | 244.60p | 245.80p | 233.60p | 237.00p | 1484056 |
21/10/2020 | 252.00p | 256.60p | 237.60p | 243.40p | 1437226 |
20/10/2020 | 250.20p | 252.60p | 237.60p | 249.20p | 1222342 |
19/10/2020 | 249.00p | 252.80p | 247.00p | 250.80p | 584065 |
16/10/2020 | 248.40p | 256.95p | 244.00p | 246.60p | 1047566 |
15/10/2020 | 248.40p | 248.40p | 240.00p | 244.40p | 941584 |
14/10/2020 | 246.60p | 256.63p | 246.60p | 250.40p | 985400 |
13/10/2020 | 252.40p | 255.78p | 243.40p | 246.60p | 1364708 |
12/10/2020 | 245.20p | 254.80p | 242.31p | 250.00p | 1455893 |
09/10/2020 | 230.40p | 242.60p | 230.40p | 241.80p | 1423362 |
08/10/2020 | 225.40p | 227.80p | 222.60p | 225.00p | 754267 |
07/10/2020 | 210.80p | 225.20p | 207.40p | 225.20p | 1003424 |
06/10/2020 | 222.40p | 222.40p | 213.60p | 215.00p | 1036094 |
05/10/2020 | 217.60p | 221.60p | 205.20p | 220.20p | 1483564 |
02/10/2020 | 218.80p | 222.20p | 214.43p | 219.40p | 865550 |
01/10/2020 | 218.00p | 222.00p | 210.00p | 222.00p | 1105724 |
30/09/2020 | 220.80p | 220.80p | 208.60p | 218.80p | 1359513 |
29/09/2020 | 215.00p | 219.40p | 210.00p | 218.20p | 1048765 |
28/09/2020 | 216.20p | 217.00p | 208.20p | 210.80p | 727180 |
25/09/2020 | 213.20p | 222.67p | 209.60p | 213.60p | 1175454 |
24/09/2020 | 210.40p | 216.00p | 204.80p | 211.60p | 1367394 |
23/09/2020 | 226.60p | 228.40p | 212.85p | 213.80p | 1239969 |
22/09/2020 | 228.80p | 233.20p | 222.60p | 226.60p | 839380 |
21/09/2020 | 253.20p | 254.39p | 227.00p | 228.20p | 1300544 |
18/09/2020 | 242.00p | 257.20p | 237.80p | 250.60p | 2313284 |
17/09/2020 | 241.00p | 243.60p | 236.73p | 239.00p | 850412 |
16/09/2020 | 237.60p | 244.90p | 235.20p | 244.40p | 1230422 |
15/09/2020 | 235.40p | 242.00p | 233.00p | 236.40p | 1257762 |
14/09/2020 | 230.20p | 235.80p | 224.80p | 231.80p | 1115048 |
11/09/2020 | 231.20p | 233.99p | 225.00p | 230.20p | 2219304 |
10/09/2020 | 228.80p | 242.40p | 228.24p | 236.60p | 972287 |
09/09/2020 | 227.60p | 232.20p | 222.47p | 228.80p | 859157 |
08/09/2020 | 234.00p | 237.40p | 220.98p | 228.00p | 1257017 |
07/09/2020 | 234.60p | 240.60p | 233.20p | 235.00p | 779421 |
04/09/2020 | 227.00p | 241.20p | 227.00p | 232.00p | 1078254 |
03/09/2020 | 231.00p | 232.60p | 225.60p | 225.80p | 996938 |
02/09/2020 | 249.80p | 249.80p | 231.00p | 232.60p | 1156192 |
01/09/2020 | 250.20p | 257.40p | 248.00p | 249.80p | 2484342 |
31/08/2020 | 236.20p | 240.60p | 230.60p | 240.60p | 1904825 |
28/08/2020 | 236.20p | 240.60p | 230.60p | 240.60p | 1905421 |
27/08/2020 | 237.80p | 248.60p | 233.00p | 233.00p | 1602209 |
26/08/2020 | 225.80p | 235.80p | 221.67p | 233.60p | 1241739 |
25/08/2020 | 234.40p | 239.80p | 227.40p | 227.80p | 1064127 |
24/08/2020 | 236.20p | 242.15p | 232.40p | 236.00p | 1704844 |
21/08/2020 | 250.00p | 255.40p | 235.00p | 236.20p | 1841552 |
20/08/2020 | 250.00p | 251.64p | 241.40p | 250.80p | 1976302 |
19/08/2020 | 270.00p | 271.00p | 245.20p | 255.00p | 3897727 |
18/08/2020 | 280.40p | 285.00p | 271.80p | 278.00p | 2766335 |
17/08/2020 | 273.60p | 284.80p | 271.80p | 281.00p | 1763113 |
14/08/2020 | 279.20p | 279.64p | 271.80p | 271.80p | 929034 |
13/08/2020 | 272.00p | 281.76p | 265.60p | 279.20p | 1260924 |
12/08/2020 | 267.00p | 295.00p | 264.69p | 275.20p | 2756845 |
11/08/2020 | 297.40p | 299.80p | 264.20p | 271.20p | 3024018 |
10/08/2020 | 302.40p | 311.60p | 300.00p | 300.20p | 1346350 |
07/08/2020 | 312.40p | 319.39p | 300.47p | 301.40p | 1966346 |
06/08/2020 | 320.00p | 326.80p | 309.20p | 312.00p | 3097305 |
05/08/2020 | 283.80p | 320.17p | 283.20p | 317.40p | 4109487 |
04/08/2020 | 269.40p | 278.00p | 262.60p | 277.40p | 1726655 |
03/08/2020 | 266.20p | 270.20p | 263.64p | 267.60p | 1149874 |
31/07/2020 | 264.80p | 277.38p | 263.40p | 268.60p | 1563967 |
30/07/2020 | 272.80p | 272.80p | 257.80p | 259.60p | 1805978 |
29/07/2020 | 275.20p | 282.00p | 271.60p | 274.60p | 1142121 |
28/07/2020 | 283.20p | 289.80p | 264.60p | 273.20p | 1831124 |
27/07/2020 | 275.20p | 290.58p | 274.00p | 281.40p | 2934187 |
24/07/2020 | 257.40p | 269.40p | 242.60p | 268.60p | 1517251 |
23/07/2020 | 264.00p | 272.60p | 254.67p | 263.20p | 3018058 |
22/07/2020 | 260.00p | 276.52p | 256.20p | 257.40p | 3090919 |
21/07/2020 | 257.40p | 264.00p | 246.80p | 255.20p | 2830827 |
20/07/2020 | 234.00p | 257.60p | 233.40p | 251.80p | 2993555 |
17/07/2020 | 220.40p | 234.00p | 215.00p | 233.80p | 2172910 |
16/07/2020 | 214.20p | 233.80p | 212.40p | 224.40p | 2883751 |
15/07/2020 | 188.50p | 217.60p | 188.00p | 214.20p | 3779261 |
14/07/2020 | 197.30p | 198.90p | 185.00p | 190.20p | 1765319 |
13/07/2020 | 197.40p | 198.50p | 193.10p | 198.00p | 1278242 |
10/07/2020 | 189.00p | 196.90p | 188.71p | 192.70p | 1539862 |
09/07/2020 | 193.30p | 200.00p | 190.40p | 192.80p | 3240844 |
08/07/2020 | 183.50p | 195.10p | 180.30p | 191.30p | 2212905 |
07/07/2020 | 184.00p | 185.20p | 176.00p | 183.50p | 1545286 |
06/07/2020 | 184.30p | 186.40p | 173.10p | 182.50p | 2178811 |
03/07/2020 | 190.50p | 191.65p | 181.33p | 187.90p | 1259295 |
02/07/2020 | 194.20p | 194.20p | 188.30p | 189.50p | 776523 |
01/07/2020 | 198.10p | 198.60p | 190.14p | 191.20p | 1646325 |
30/06/2020 | 191.10p | 196.52p | 186.90p | 194.20p | 1546004 |
29/06/2020 | 191.50p | 198.04p | 191.50p | 191.90p | 654658 |
26/06/2020 | 195.90p | 197.61p | 188.30p | 191.60p | 1086355 |
25/06/2020 | 202.00p | 202.00p | 189.30p | 194.20p | 1255759 |
24/06/2020 | 206.60p | 207.61p | 200.20p | 203.00p | 1105070 |
23/06/2020 | 205.00p | 209.40p | 199.80p | 208.00p | 1254955 |
22/06/2020 | 203.80p | 208.40p | 198.10p | 205.40p | 1482320 |
19/06/2020 | 194.30p | 199.90p | 190.80p | 199.90p | 1894567 |
18/06/2020 | 189.50p | 198.30p | 188.40p | 190.90p | 1064458 |
17/06/2020 | 197.80p | 198.50p | 191.90p | 194.20p | 679597 |
16/06/2020 | 190.50p | 203.40p | 190.50p | 200.20p | 1356882 |
15/06/2020 | 193.50p | 194.44p | 187.00p | 193.50p | 1427457 |
12/06/2020 | 196.10p | 202.00p | 188.00p | 198.00p | 1752738 |
11/06/2020 | 191.50p | 202.60p | 191.50p | 199.00p | 2396794 |
10/06/2020 | 193.30p | 194.50p | 185.78p | 190.50p | 1002284 |
09/06/2020 | 182.90p | 195.30p | 179.50p | 189.50p | 1296284 |
08/06/2020 | 181.50p | 187.35p | 179.60p | 184.70p | 1473551 |
05/06/2020 | 195.00p | 197.90p | 184.09p | 185.50p | 1268240 |
04/06/2020 | 192.00p | 197.70p | 187.40p | 195.00p | 1651475 |
03/06/2020 | 207.60p | 209.40p | 187.70p | 192.70p | 2268734 |
02/06/2020 | 208.80p | 210.40p | 204.60p | 208.20p | 1453620 |
01/06/2020 | 204.20p | 212.00p | 201.40p | 206.20p | 2320261 |
29/05/2020 | 198.50p | 202.79p | 189.40p | 200.20p | 1712815 |
28/05/2020 | 190.00p | 196.90p | 186.14p | 195.00p | 4069532 |
27/05/2020 | 199.00p | 200.00p | 185.90p | 188.30p | 2190158 |
26/05/2020 | 206.00p | 207.41p | 194.40p | 199.80p | 2685223 |
25/05/2020 | 202.00p | 212.60p | 196.80p | 210.00p | 1718052 |
22/05/2020 | 202.00p | 212.60p | 196.80p | 210.00p | 1724123 |
*Close Price adjusted for both dividends and splits