Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 232.80p | 239.80p | 230.46p | 239.80p | 1217795 |
05/03/2021 | 225.20p | 231.80p | 224.60p | 231.00p | 2337907 |
04/03/2021 | 227.60p | 227.80p | 222.20p | 227.20p | 1557637 |
03/03/2021 | 222.40p | 227.14p | 221.80p | 224.60p | 1296872 |
02/03/2021 | 219.20p | 223.19p | 218.60p | 220.40p | 757075 |
01/03/2021 | 218.40p | 220.00p | 216.00p | 220.00p | 889401 |
26/02/2021 | 214.20p | 217.00p | 213.20p | 213.40p | 3185466 |
25/02/2021 | 222.00p | 222.40p | 217.30p | 218.80p | 710093 |
24/02/2021 | 215.00p | 220.47p | 214.80p | 219.20p | 1022621 |
23/02/2021 | 213.40p | 217.00p | 212.40p | 215.40p | 1123570 |
22/02/2021 | 216.00p | 217.00p | 211.99p | 212.80p | 813460 |
19/02/2021 | 210.60p | 216.40p | 210.60p | 215.00p | 607547 |
18/02/2021 | 214.20p | 217.60p | 212.40p | 213.60p | 1220729 |
17/02/2021 | 229.00p | 229.00p | 214.40p | 216.00p | 1190535 |
16/02/2021 | 229.40p | 230.00p | 223.60p | 225.00p | 1171287 |
15/02/2021 | 226.60p | 230.20p | 224.20p | 228.80p | 1090301 |
12/02/2021 | 221.00p | 224.00p | 218.00p | 222.60p | 808111 |
11/02/2021 | 216.40p | 220.60p | 216.40p | 220.40p | 1164304 |
10/02/2021 | 221.00p | 221.00p | 214.20p | 216.80p | 887336 |
09/02/2021 | 214.00p | 219.80p | 213.78p | 219.80p | 569513 |
08/02/2021 | 217.80p | 217.80p | 213.40p | 216.00p | 498841 |
05/02/2021 | 215.00p | 218.00p | 212.00p | 215.00p | 831333 |
04/02/2021 | 207.00p | 215.80p | 207.00p | 214.60p | 786081 |
03/02/2021 | 211.40p | 214.40p | 208.20p | 212.00p | 1127119 |
02/02/2021 | 206.00p | 210.20p | 204.60p | 210.00p | 760368 |
01/02/2021 | 203.00p | 211.12p | 203.00p | 205.80p | 1331515 |
29/01/2021 | 205.00p | 207.80p | 202.40p | 206.40p | 1008799 |
28/01/2021 | 211.40p | 211.40p | 203.20p | 209.80p | 1181208 |
27/01/2021 | 207.00p | 214.60p | 203.94p | 209.00p | 1063588 |
26/01/2021 | 212.40p | 212.40p | 206.60p | 210.40p | 802492 |
25/01/2021 | 216.00p | 216.20p | 206.40p | 208.60p | 2053734 |
22/01/2021 | 208.40p | 214.00p | 207.59p | 213.40p | 1669053 |
21/01/2021 | 201.60p | 218.60p | 199.00p | 211.20p | 4983282 |
20/01/2021 | 196.60p | 200.60p | 196.60p | 196.80p | 1205673 |
19/01/2021 | 201.00p | 201.00p | 194.26p | 196.50p | 871384 |
18/01/2021 | 201.00p | 201.00p | 194.49p | 196.80p | 1008484 |
15/01/2021 | 203.00p | 205.40p | 197.15p | 199.00p | 1626379 |
14/01/2021 | 205.60p | 205.60p | 200.73p | 202.40p | 1126647 |
13/01/2021 | 205.40p | 206.80p | 201.40p | 201.40p | 1523723 |
12/01/2021 | 204.80p | 207.20p | 203.20p | 206.20p | 814252 |
11/01/2021 | 215.40p | 215.40p | 203.20p | 205.00p | 1227812 |
08/01/2021 | 213.20p | 215.60p | 209.20p | 210.40p | 1760203 |
07/01/2021 | 213.60p | 215.05p | 211.20p | 212.00p | 1493035 |
06/01/2021 | 208.00p | 212.60p | 205.00p | 212.40p | 853490 |
05/01/2021 | 201.00p | 207.96p | 201.00p | 204.60p | 1153257 |
04/01/2021 | 210.20p | 212.00p | 202.00p | 202.80p | 2148753 |
31/12/2020 | 205.00p | 209.20p | 205.00p | 206.60p | 830310 |
30/12/2020 | 203.40p | 210.00p | 202.40p | 209.00p | 1499750 |
28/12/2020 | 205.60p | 208.40p | 199.00p | 199.40p | 1504583 |
24/12/2020 | 205.60p | 208.40p | 199.00p | 199.40p | 1504583 |
23/12/2020 | 204.40p | 209.00p | 201.40p | 205.00p | 4035654 |
22/12/2020 | 212.80p | 215.80p | 205.40p | 207.60p | 1249563 |
21/12/2020 | 211.80p | 214.16p | 205.18p | 212.60p | 1801251 |
18/12/2020 | 217.60p | 217.69p | 212.20p | 216.60p | 1266534 |
17/12/2020 | 214.20p | 215.40p | 209.60p | 213.60p | 1110215 |
16/12/2020 | 204.80p | 212.00p | 204.23p | 210.40p | 1257981 |
15/12/2020 | 201.60p | 205.40p | 197.60p | 204.60p | 774335 |
14/12/2020 | 189.60p | 201.40p | 189.60p | 199.30p | 818288 |
11/12/2020 | 195.20p | 195.20p | 188.20p | 193.60p | 1314568 |
10/12/2020 | 199.30p | 201.40p | 191.30p | 193.70p | 1138869 |
09/12/2020 | 196.80p | 202.80p | 196.80p | 198.70p | 979688 |
08/12/2020 | 204.40p | 204.40p | 197.30p | 199.50p | 982271 |
07/12/2020 | 210.20p | 211.20p | 200.60p | 201.60p | 1165853 |
04/12/2020 | 213.80p | 215.29p | 209.59p | 210.00p | 1694553 |
03/12/2020 | 203.80p | 211.00p | 201.60p | 211.00p | 854408 |
02/12/2020 | 204.40p | 210.00p | 203.00p | 208.40p | 1527820 |
01/12/2020 | 194.00p | 207.00p | 194.00p | 206.00p | 1165052 |
30/11/2020 | 192.30p | 198.30p | 191.56p | 194.80p | 1964673 |
27/11/2020 | 193.20p | 196.47p | 192.10p | 195.60p | 2111264 |
26/11/2020 | 197.20p | 202.40p | 194.10p | 197.10p | 585193 |
25/11/2020 | 206.80p | 206.80p | 198.40p | 200.00p | 1197370 |
24/11/2020 | 204.00p | 210.80p | 201.74p | 204.60p | 1572912 |
23/11/2020 | 200.00p | 203.60p | 199.40p | 200.60p | 885530 |
20/11/2020 | 194.90p | 201.16p | 194.90p | 198.70p | 588717 |
19/11/2020 | 197.10p | 200.40p | 196.60p | 198.80p | 792466 |
18/11/2020 | 194.10p | 200.06p | 191.84p | 199.90p | 1154359 |
17/11/2020 | 192.90p | 195.00p | 192.10p | 194.30p | 1480688 |
16/11/2020 | 191.50p | 195.50p | 189.40p | 192.80p | 1380834 |
13/11/2020 | 185.30p | 190.50p | 183.33p | 190.10p | 1465808 |
12/11/2020 | 185.00p | 188.00p | 183.60p | 186.30p | 1429512 |
10/11/2020 | 173.40p | 180.00p | 173.10p | 177.30p | 2665168 |
09/11/2020 | 158.00p | 178.60p | 156.56p | 174.50p | 2722457 |
06/11/2020 | 157.90p | 159.40p | 153.70p | 157.80p | 1403148 |
05/11/2020 | 157.60p | 158.60p | 151.80p | 156.70p | 1171976 |
04/11/2020 | 156.00p | 156.68p | 152.50p | 156.60p | 998062 |
03/11/2020 | 150.10p | 155.10p | 150.10p | 154.00p | 1789100 |
02/11/2020 | 157.10p | 157.10p | 144.00p | 147.80p | 4084240 |
30/10/2020 | 159.50p | 162.20p | 158.47p | 160.60p | 1441974 |
29/10/2020 | 163.00p | 166.50p | 160.70p | 161.50p | 1669613 |
28/10/2020 | 175.70p | 176.50p | 155.70p | 163.00p | 5203002 |
27/10/2020 | 181.10p | 181.10p | 174.70p | 178.90p | 1866243 |
26/10/2020 | 177.90p | 184.74p | 176.60p | 179.50p | 1834970 |
23/10/2020 | 173.00p | 179.43p | 170.40p | 179.20p | 1598781 |
22/10/2020 | 168.80p | 171.80p | 167.70p | 170.30p | 1403576 |
21/10/2020 | 166.70p | 170.20p | 164.10p | 169.00p | 1279582 |
20/10/2020 | 165.20p | 168.10p | 164.00p | 164.50p | 911836 |
19/10/2020 | 162.00p | 166.00p | 162.00p | 165.20p | 665932 |
16/10/2020 | 165.20p | 165.80p | 161.70p | 162.80p | 1632401 |
15/10/2020 | 164.00p | 164.30p | 159.10p | 162.50p | 1187456 |
14/10/2020 | 161.30p | 164.70p | 157.90p | 164.00p | 928946 |
13/10/2020 | 165.60p | 166.10p | 157.60p | 159.30p | 831163 |
12/10/2020 | 164.00p | 166.70p | 161.60p | 163.60p | 1025142 |
09/10/2020 | 170.00p | 170.00p | 163.50p | 164.20p | 932206 |
08/10/2020 | 162.00p | 170.70p | 162.00p | 168.60p | 1366015 |
07/10/2020 | 163.80p | 166.50p | 162.20p | 166.00p | 991588 |
06/10/2020 | 161.50p | 163.80p | 160.00p | 163.80p | 562807 |
05/10/2020 | 159.10p | 161.50p | 158.00p | 160.20p | 639683 |
02/10/2020 | 159.00p | 159.00p | 153.50p | 157.70p | 759046 |
01/10/2020 | 157.20p | 158.60p | 153.60p | 157.60p | 1133650 |
30/09/2020 | 150.00p | 156.10p | 148.80p | 156.00p | 1327030 |
29/09/2020 | 153.00p | 153.91p | 149.20p | 150.00p | 2608207 |
28/09/2020 | 148.40p | 154.10p | 147.10p | 154.00p | 678410 |
25/09/2020 | 145.20p | 148.00p | 142.20p | 147.40p | 725048 |
24/09/2020 | 146.10p | 146.40p | 142.80p | 145.00p | 1874753 |
23/09/2020 | 145.00p | 147.90p | 142.80p | 146.10p | 913249 |
22/09/2020 | 146.50p | 146.50p | 139.80p | 143.60p | 1676512 |
21/09/2020 | 152.00p | 153.50p | 141.72p | 143.10p | 1431033 |
18/09/2020 | 157.00p | 158.94p | 152.50p | 152.90p | 1844152 |
17/09/2020 | 151.90p | 158.50p | 150.70p | 158.30p | 1557477 |
16/09/2020 | 151.20p | 153.90p | 151.20p | 153.90p | 693439 |
15/09/2020 | 152.60p | 153.90p | 150.40p | 153.30p | 867959 |
14/09/2020 | 154.00p | 155.32p | 149.70p | 152.00p | 5895379 |
11/09/2020 | 150.00p | 155.00p | 150.00p | 152.90p | 2173001 |
10/09/2020 | 149.00p | 155.80p | 147.70p | 151.80p | 1408828 |
09/09/2020 | 148.00p | 150.07p | 145.79p | 147.20p | 1047649 |
08/09/2020 | 150.00p | 151.50p | 146.50p | 149.30p | 1251639 |
07/09/2020 | 145.00p | 150.60p | 144.30p | 150.60p | 8044040 |
04/09/2020 | 147.00p | 149.06p | 144.40p | 145.10p | 3856912 |
03/09/2020 | 152.00p | 153.76p | 146.34p | 146.90p | 1455801 |
02/09/2020 | 148.00p | 154.50p | 148.00p | 152.00p | 1190136 |
01/09/2020 | 158.20p | 158.20p | 148.50p | 150.00p | 1457212 |
31/08/2020 | 153.00p | 155.90p | 152.00p | 154.70p | 1520293 |
28/08/2020 | 153.00p | 155.90p | 152.00p | 154.70p | 1518016 |
27/08/2020 | 154.50p | 158.50p | 153.70p | 154.50p | 903065 |
26/08/2020 | 154.90p | 156.84p | 153.30p | 155.80p | 612224 |
25/08/2020 | 159.10p | 161.00p | 154.10p | 154.70p | 2945178 |
24/08/2020 | 154.00p | 158.10p | 153.40p | 155.80p | 1604484 |
21/08/2020 | 156.30p | 158.30p | 151.80p | 155.50p | 1110546 |
20/08/2020 | 156.80p | 159.40p | 155.20p | 156.30p | 871437 |
19/08/2020 | 161.20p | 161.70p | 157.50p | 158.00p | 1235266 |
18/08/2020 | 168.00p | 168.00p | 160.10p | 160.50p | 1326190 |
17/08/2020 | 160.50p | 167.89p | 160.50p | 164.30p | 964941 |
14/08/2020 | 169.20p | 170.30p | 163.00p | 164.10p | 1058396 |
13/08/2020 | 174.20p | 174.20p | 167.80p | 169.40p | 791492 |
12/08/2020 | 167.30p | 173.80p | 163.50p | 170.80p | 5152466 |
11/08/2020 | 162.00p | 168.11p | 160.70p | 166.60p | 4483034 |
10/08/2020 | 162.50p | 166.90p | 159.10p | 159.20p | 1100085 |
07/08/2020 | 156.60p | 163.20p | 155.00p | 162.40p | 1314098 |
06/08/2020 | 163.40p | 168.40p | 157.43p | 160.10p | 1429424 |
05/08/2020 | 163.00p | 168.10p | 162.82p | 168.10p | 868166 |
04/08/2020 | 161.10p | 162.88p | 158.90p | 162.80p | 1112577 |
03/08/2020 | 155.60p | 161.40p | 155.11p | 158.40p | 1137076 |
31/07/2020 | 167.60p | 167.60p | 158.90p | 158.90p | 1231613 |
30/07/2020 | 163.40p | 166.34p | 160.70p | 164.60p | 1036992 |
29/07/2020 | 165.70p | 167.85p | 162.83p | 164.30p | 537591 |
28/07/2020 | 165.40p | 171.30p | 164.65p | 166.50p | 647397 |
27/07/2020 | 167.60p | 169.00p | 164.00p | 166.30p | 1220150 |
24/07/2020 | 168.30p | 169.20p | 165.27p | 167.50p | 1039811 |
23/07/2020 | 171.50p | 171.50p | 168.80p | 169.20p | 2885728 |
22/07/2020 | 167.00p | 172.35p | 166.84p | 169.90p | 2795874 |
21/07/2020 | 175.00p | 175.00p | 166.90p | 171.10p | 1739190 |
20/07/2020 | 171.40p | 174.60p | 169.68p | 171.90p | 1368009 |
17/07/2020 | 170.00p | 173.60p | 168.85p | 171.70p | 655523 |
16/07/2020 | 174.00p | 176.44p | 170.50p | 171.60p | 1123938 |
15/07/2020 | 180.80p | 180.80p | 172.99p | 175.00p | 589909 |
14/07/2020 | 177.00p | 180.80p | 176.00p | 176.50p | 903435 |
13/07/2020 | 182.00p | 186.90p | 178.30p | 181.40p | 587903 |
10/07/2020 | 176.40p | 181.70p | 173.00p | 181.70p | 719921 |
09/07/2020 | 183.30p | 183.75p | 177.30p | 178.50p | 3657862 |
08/07/2020 | 177.00p | 181.90p | 174.60p | 179.40p | 1290269 |
07/07/2020 | 189.50p | 189.50p | 177.14p | 178.60p | 891219 |
06/07/2020 | 177.60p | 187.00p | 176.50p | 186.60p | 5727567 |
03/07/2020 | 182.00p | 182.00p | 172.80p | 173.50p | 1875502 |
02/07/2020 | 185.90p | 187.60p | 175.40p | 178.40p | 3430903 |
01/07/2020 | 182.80p | 187.18p | 180.20p | 183.90p | 857039 |
30/06/2020 | 183.60p | 187.72p | 176.60p | 179.80p | 1433258 |
29/06/2020 | 182.20p | 188.46p | 178.60p | 187.00p | 646998 |
26/06/2020 | 183.70p | 184.64p | 179.98p | 180.50p | 1989631 |
25/06/2020 | 178.00p | 182.40p | 176.40p | 181.50p | 990123 |
24/06/2020 | 187.00p | 192.90p | 180.60p | 181.20p | 1151605 |
23/06/2020 | 192.70p | 195.12p | 189.70p | 191.30p | 639628 |
22/06/2020 | 190.00p | 191.90p | 184.90p | 189.70p | 519245 |
19/06/2020 | 189.30p | 193.60p | 188.00p | 189.10p | 1297377 |
18/06/2020 | 186.50p | 190.50p | 184.18p | 188.20p | 751932 |
17/06/2020 | 190.30p | 195.74p | 186.80p | 188.60p | 958276 |
16/06/2020 | 191.20p | 197.80p | 191.03p | 194.00p | 1678354 |
15/06/2020 | 184.00p | 188.10p | 181.21p | 186.00p | 1351172 |
12/06/2020 | 184.10p | 191.60p | 180.10p | 186.30p | 1300836 |
11/06/2020 | 194.60p | 194.80p | 185.64p | 187.00p | 1382489 |
10/06/2020 | 205.20p | 209.61p | 197.20p | 197.60p | 1181887 |
09/06/2020 | 215.20p | 215.60p | 200.60p | 204.80p | 1925978 |
08/06/2020 | 210.00p | 224.00p | 209.32p | 210.40p | 2170310 |
05/06/2020 | 198.10p | 210.60p | 198.10p | 209.00p | 1695026 |
04/06/2020 | 202.00p | 204.80p | 198.90p | 202.40p | 1595279 |
03/06/2020 | 196.90p | 203.14p | 195.58p | 202.00p | 2683814 |
02/06/2020 | 185.90p | 201.40p | 185.68p | 200.60p | 3429815 |
01/06/2020 | 186.20p | 191.29p | 181.80p | 185.10p | 2187298 |
29/05/2020 | 190.50p | 195.75p | 179.70p | 183.70p | 2929048 |
28/05/2020 | 200.20p | 200.41p | 191.70p | 192.00p | 2583923 |
27/05/2020 | 198.50p | 205.94p | 195.86p | 197.40p | 1402409 |
*Close Price adjusted for both dividends and splits