Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 282.00p | 284.10p | 277.90p | 283.50p | 13856727 |
05/03/2021 | 277.60p | 287.10p | 275.40p | 278.90p | 14483826 |
04/03/2021 | 279.00p | 282.60p | 276.90p | 281.50p | 14703447 |
03/03/2021 | 273.80p | 282.60p | 273.80p | 282.60p | 14536432 |
02/03/2021 | 268.90p | 274.20p | 268.90p | 271.60p | 8477361 |
01/03/2021 | 262.00p | 270.70p | 261.10p | 270.00p | 10329374 |
26/02/2021 | 263.40p | 266.70p | 258.00p | 259.30p | 17118468 |
25/02/2021 | 275.00p | 275.00p | 269.50p | 269.70p | 10074628 |
24/02/2021 | 267.50p | 275.40p | 266.70p | 274.30p | 12354600 |
23/02/2021 | 267.50p | 270.60p | 265.40p | 268.20p | 8486159 |
22/02/2021 | 262.90p | 267.40p | 260.10p | 265.70p | 9063813 |
19/02/2021 | 262.80p | 266.90p | 260.80p | 264.60p | 11003468 |
18/02/2021 | 266.60p | 267.60p | 260.60p | 261.10p | 6708594 |
17/02/2021 | 272.90p | 274.58p | 265.00p | 266.40p | 10330026 |
16/02/2021 | 271.70p | 274.40p | 267.39p | 272.90p | 7069362 |
15/02/2021 | 263.10p | 273.10p | 263.00p | 271.70p | 9996167 |
12/02/2021 | 259.00p | 260.60p | 255.90p | 259.90p | 13144193 |
11/02/2021 | 257.90p | 260.50p | 256.10p | 259.70p | 6137031 |
10/02/2021 | 258.90p | 262.30p | 256.30p | 258.90p | 10530988 |
09/02/2021 | 260.20p | 261.50p | 258.40p | 258.40p | 5979041 |
08/02/2021 | 260.80p | 261.90p | 257.80p | 261.30p | 10442797 |
05/02/2021 | 255.40p | 260.40p | 254.90p | 258.50p | 11917599 |
04/02/2021 | 253.20p | 258.90p | 250.60p | 256.80p | 9389519 |
03/02/2021 | 257.10p | 259.30p | 251.70p | 252.00p | 8414280 |
02/02/2021 | 248.00p | 253.40p | 246.80p | 252.60p | 9614249 |
01/02/2021 | 246.10p | 249.40p | 243.70p | 247.00p | 7888070 |
29/01/2021 | 246.20p | 250.90p | 243.80p | 244.00p | 12644540 |
28/01/2021 | 246.90p | 251.70p | 243.20p | 251.10p | 12089940 |
27/01/2021 | 254.20p | 256.60p | 249.10p | 250.00p | 14337185 |
26/01/2021 | 257.40p | 260.40p | 255.90p | 257.80p | 11240015 |
25/01/2021 | 266.00p | 267.30p | 255.00p | 256.20p | 10726463 |
22/01/2021 | 268.80p | 269.10p | 262.00p | 265.10p | 6896180 |
21/01/2021 | 267.20p | 274.20p | 267.20p | 268.90p | 11233643 |
20/01/2021 | 266.70p | 269.30p | 264.97p | 267.30p | 10455206 |
19/01/2021 | 273.80p | 274.52p | 265.90p | 267.90p | 10140551 |
18/01/2021 | 271.90p | 274.47p | 270.51p | 272.70p | 5008628 |
15/01/2021 | 277.50p | 280.66p | 270.35p | 273.00p | 10580536 |
14/01/2021 | 276.40p | 281.60p | 276.20p | 280.00p | 8032961 |
13/01/2021 | 275.50p | 277.00p | 273.40p | 275.00p | 7195666 |
12/01/2021 | 276.60p | 277.30p | 272.70p | 275.30p | 6536247 |
11/01/2021 | 275.60p | 278.80p | 272.69p | 275.40p | 9160057 |
08/01/2021 | 277.10p | 278.90p | 273.00p | 277.00p | 12834958 |
07/01/2021 | 277.20p | 277.30p | 271.40p | 275.00p | 12717627 |
06/01/2021 | 263.10p | 276.00p | 260.70p | 273.80p | 18627092 |
05/01/2021 | 257.40p | 265.10p | 255.70p | 258.30p | 17148346 |
04/01/2021 | 271.30p | 272.80p | 260.50p | 260.70p | 13933095 |
31/12/2020 | 264.10p | 268.10p | 263.70p | 266.20p | 4437582 |
30/12/2020 | 266.10p | 271.30p | 265.80p | 268.90p | 9959472 |
29/12/2020 | 270.50p | 273.07p | 265.80p | 265.80p | 16222377 |
24/12/2020 | 261.80p | 268.60p | 261.70p | 266.40p | 10791124 |
23/12/2020 | 250.00p | 261.10p | 249.30p | 259.80p | 9436336 |
22/12/2020 | 244.70p | 251.50p | 244.60p | 249.40p | 8623838 |
21/12/2020 | 246.60p | 247.90p | 237.90p | 243.50p | 17508992 |
18/12/2020 | 257.20p | 261.00p | 254.50p | 256.00p | 18917650 |
17/12/2020 | 262.00p | 265.20p | 258.00p | 258.70p | 11295646 |
16/12/2020 | 255.20p | 261.64p | 254.50p | 260.40p | 16245363 |
15/12/2020 | 249.60p | 254.70p | 248.18p | 253.80p | 11295640 |
14/12/2020 | 249.90p | 256.70p | 248.70p | 248.90p | 13509013 |
11/12/2020 | 250.00p | 250.90p | 239.40p | 244.30p | 16115909 |
10/12/2020 | 254.70p | 255.40p | 243.20p | 249.10p | 19153674 |
09/12/2020 | 255.70p | 258.70p | 254.00p | 255.50p | 13199507 |
08/12/2020 | 253.30p | 256.80p | 251.40p | 254.10p | 11439577 |
07/12/2020 | 262.20p | 262.55p | 249.56p | 254.90p | 17025000 |
04/12/2020 | 261.30p | 264.40p | 261.10p | 261.60p | 16657836 |
03/12/2020 | 261.50p | 266.10p | 261.30p | 263.60p | 10746483 |
02/12/2020 | 262.90p | 264.70p | 255.80p | 264.40p | 19399458 |
01/12/2020 | 252.80p | 268.00p | 251.50p | 265.80p | 14655223 |
30/11/2020 | 255.50p | 258.00p | 252.15p | 252.70p | 22261560 |
27/11/2020 | 258.30p | 259.60p | 253.00p | 256.30p | 27212294 |
26/11/2020 | 262.70p | 263.30p | 255.10p | 260.50p | 10354612 |
25/11/2020 | 273.00p | 273.53p | 259.00p | 261.90p | 17580396 |
24/11/2020 | 262.00p | 272.30p | 260.63p | 271.90p | 20184366 |
23/11/2020 | 260.90p | 265.70p | 259.10p | 260.10p | 13768396 |
20/11/2020 | 257.00p | 259.80p | 254.60p | 259.80p | 13366041 |
19/11/2020 | 254.60p | 258.00p | 253.00p | 258.00p | 21526728 |
18/11/2020 | 250.10p | 259.00p | 247.70p | 258.70p | 21514838 |
17/11/2020 | 246.90p | 250.60p | 245.20p | 250.60p | 21937954 |
16/11/2020 | 243.70p | 249.00p | 241.30p | 248.10p | 18191478 |
13/11/2020 | 230.00p | 242.40p | 229.20p | 241.30p | 21490386 |
12/11/2020 | 228.90p | 233.60p | 225.90p | 231.60p | 22048816 |
11/11/2020 | 232.20p | 237.70p | 229.50p | 236.10p | 31423264 |
10/11/2020 | 222.70p | 233.60p | 221.60p | 232.30p | 38081856 |
09/11/2020 | 197.10p | 222.20p | 196.75p | 222.00p | 43062772 |
06/11/2020 | 196.00p | 200.50p | 194.10p | 194.75p | 11209561 |
05/11/2020 | 194.95p | 195.80p | 191.35p | 194.50p | 13957550 |
04/11/2020 | 186.15p | 193.15p | 184.68p | 192.70p | 13382853 |
03/11/2020 | 185.05p | 192.50p | 184.05p | 191.35p | 13851532 |
02/11/2020 | 185.60p | 185.65p | 182.10p | 183.50p | 12702498 |
30/10/2020 | 182.50p | 185.55p | 181.90p | 184.80p | 15990243 |
29/10/2020 | 181.55p | 185.55p | 179.70p | 183.95p | 12739741 |
28/10/2020 | 181.70p | 182.65p | 177.20p | 182.35p | 25867200 |
27/10/2020 | 195.15p | 195.70p | 185.42p | 185.65p | 13805855 |
26/10/2020 | 194.90p | 200.30p | 194.25p | 195.60p | 10618555 |
23/10/2020 | 193.45p | 197.95p | 192.45p | 197.40p | 13604715 |
22/10/2020 | 191.30p | 194.85p | 188.15p | 193.30p | 13325368 |
21/10/2020 | 192.50p | 192.50p | 188.25p | 189.80p | 13256328 |
20/10/2020 | 190.00p | 192.20p | 188.50p | 191.20p | 9928080 |
19/10/2020 | 191.10p | 193.85p | 189.25p | 190.95p | 7734982 |
16/10/2020 | 189.40p | 191.20p | 187.90p | 190.35p | 14809125 |
15/10/2020 | 190.40p | 191.70p | 186.45p | 187.50p | 12655314 |
14/10/2020 | 192.35p | 194.85p | 190.80p | 193.25p | 12092393 |
13/10/2020 | 199.90p | 199.90p | 191.75p | 192.15p | 14148904 |
12/10/2020 | 198.85p | 202.20p | 198.35p | 199.25p | 6274342 |
09/10/2020 | 199.45p | 200.50p | 197.37p | 198.35p | 9217207 |
08/10/2020 | 199.30p | 201.90p | 198.80p | 199.50p | 11367460 |
07/10/2020 | 198.90p | 201.00p | 197.70p | 198.90p | 10940313 |
06/10/2020 | 196.80p | 200.20p | 194.45p | 200.20p | 11751303 |
05/10/2020 | 199.25p | 199.55p | 195.15p | 196.95p | 11190414 |
02/10/2020 | 189.60p | 195.80p | 189.60p | 195.80p | 18852580 |
01/10/2020 | 191.40p | 195.15p | 188.15p | 191.80p | 19186100 |
30/09/2020 | 184.60p | 190.10p | 184.45p | 188.35p | 21095376 |
29/09/2020 | 188.50p | 188.94p | 184.00p | 185.15p | 14626079 |
28/09/2020 | 180.70p | 189.90p | 180.25p | 188.95p | 19908482 |
25/09/2020 | 179.85p | 181.10p | 176.30p | 178.00p | 14915577 |
24/09/2020 | 177.55p | 181.65p | 176.75p | 178.00p | 18927796 |
23/09/2020 | 180.50p | 183.75p | 178.82p | 180.25p | 16471437 |
22/09/2020 | 182.05p | 182.05p | 177.45p | 178.15p | 15784028 |
21/09/2020 | 190.80p | 191.15p | 181.00p | 181.00p | 17867828 |
18/09/2020 | 195.10p | 195.25p | 190.65p | 192.55p | 26833740 |
17/09/2020 | 194.90p | 196.12p | 193.75p | 195.00p | 9302456 |
16/09/2020 | 197.55p | 197.95p | 194.53p | 197.95p | 12814090 |
15/09/2020 | 195.15p | 198.93p | 194.70p | 198.05p | 12554955 |
14/09/2020 | 198.50p | 198.60p | 194.80p | 195.90p | 8071927 |
11/09/2020 | 198.15p | 198.76p | 194.90p | 196.35p | 13126982 |
10/09/2020 | 197.50p | 200.16p | 196.03p | 199.00p | 9847539 |
09/09/2020 | 202.00p | 203.40p | 197.45p | 198.35p | 21856944 |
08/09/2020 | 209.20p | 210.04p | 201.00p | 203.10p | 12070744 |
07/09/2020 | 206.10p | 208.28p | 205.10p | 206.10p | 4743661 |
04/09/2020 | 203.50p | 207.44p | 201.81p | 204.30p | 8124349 |
03/09/2020 | 209.40p | 212.90p | 204.00p | 204.80p | 7961999 |
02/09/2020 | 209.00p | 211.00p | 205.67p | 207.10p | 11796986 |
01/09/2020 | 215.90p | 216.60p | 206.50p | 207.50p | 16772203 |
28/08/2020 | 219.00p | 219.80p | 215.90p | 217.30p | 12570233 |
27/08/2020 | 222.00p | 222.10p | 216.95p | 219.00p | 9634269 |
26/08/2020 | 220.60p | 222.60p | 217.20p | 222.40p | 14453547 |
25/08/2020 | 225.30p | 228.20p | 218.48p | 220.10p | 9902843 |
24/08/2020 | 225.30p | 226.90p | 222.60p | 223.80p | 6041653 |
21/08/2020 | 223.90p | 226.36p | 220.40p | 223.80p | 8310584 |
20/08/2020 | 223.00p | 224.40p | 221.30p | 222.80p | 8195187 |
19/08/2020 | 224.80p | 228.00p | 222.50p | 227.00p | 6008925 |
18/08/2020 | 223.60p | 228.10p | 221.95p | 225.50p | 7054797 |
17/08/2020 | 224.90p | 228.70p | 222.40p | 225.20p | 7096829 |
14/08/2020 | 228.30p | 232.40p | 221.90p | 226.10p | 9716576 |
13/08/2020 | 229.10p | 235.33p | 227.70p | 228.50p | 9858192 |
12/08/2020 | 238.80p | 242.10p | 175.04p | 236.90p | 17366288 |
11/08/2020 | 234.50p | 238.90p | 233.30p | 238.40p | 10650249 |
10/08/2020 | 229.80p | 234.20p | 228.00p | 233.00p | 15437520 |
07/08/2020 | 227.00p | 228.80p | 223.60p | 227.20p | 8558092 |
06/08/2020 | 220.60p | 228.30p | 216.80p | 224.70p | 16272000 |
05/08/2020 | 215.60p | 223.00p | 212.20p | 223.00p | 17959112 |
04/08/2020 | 221.90p | 225.20p | 219.80p | 220.10p | 12727273 |
03/08/2020 | 214.30p | 221.40p | 208.70p | 220.30p | 11094300 |
31/07/2020 | 213.50p | 217.30p | 210.60p | 214.00p | 15965098 |
30/07/2020 | 225.50p | 225.50p | 205.80p | 211.20p | 17185764 |
29/07/2020 | 225.90p | 226.50p | 223.50p | 224.90p | 7887179 |
28/07/2020 | 221.90p | 226.00p | 221.00p | 224.10p | 8467909 |
27/07/2020 | 217.10p | 220.60p | 216.00p | 220.00p | 7639728 |
24/07/2020 | 221.10p | 223.00p | 216.47p | 216.70p | 10298168 |
23/07/2020 | 229.30p | 230.00p | 223.80p | 224.20p | 5991813 |
22/07/2020 | 226.20p | 227.80p | 224.50p | 227.30p | 6319086 |
21/07/2020 | 227.90p | 229.20p | 224.00p | 226.00p | 9104776 |
20/07/2020 | 226.20p | 229.10p | 224.10p | 225.50p | 6638370 |
17/07/2020 | 228.10p | 229.30p | 223.30p | 227.40p | 8556600 |
16/07/2020 | 225.60p | 227.80p | 222.80p | 227.80p | 7955942 |
15/07/2020 | 226.00p | 229.90p | 223.00p | 227.40p | 10921803 |
14/07/2020 | 219.60p | 225.40p | 217.50p | 225.00p | 13368492 |
13/07/2020 | 226.60p | 226.90p | 220.50p | 222.00p | 9392941 |
10/07/2020 | 210.60p | 220.40p | 209.60p | 220.40p | 7288143 |
09/07/2020 | 220.50p | 221.30p | 212.00p | 212.70p | 8655992 |
08/07/2020 | 217.60p | 221.14p | 216.30p | 217.70p | 8228906 |
07/07/2020 | 220.80p | 222.90p | 218.20p | 220.20p | 8353711 |
06/07/2020 | 225.00p | 228.70p | 219.90p | 221.50p | 8541330 |
03/07/2020 | 224.00p | 225.10p | 216.90p | 219.40p | 7385332 |
02/07/2020 | 222.10p | 225.70p | 219.41p | 223.60p | 10209399 |
01/07/2020 | 221.70p | 222.80p | 214.70p | 218.20p | 9528819 |
30/06/2020 | 218.80p | 223.00p | 216.50p | 220.90p | 15209955 |
29/06/2020 | 217.80p | 220.90p | 214.00p | 218.80p | 11198791 |
26/06/2020 | 220.70p | 223.90p | 216.00p | 216.30p | 9485163 |
25/06/2020 | 212.60p | 219.20p | 208.70p | 216.00p | 9516309 |
24/06/2020 | 220.50p | 222.30p | 213.20p | 213.20p | 14719020 |
23/06/2020 | 222.40p | 226.80p | 220.70p | 222.10p | 10666111 |
22/06/2020 | 219.10p | 223.80p | 217.90p | 220.50p | 9446808 |
19/06/2020 | 226.60p | 227.49p | 221.00p | 221.00p | 48732868 |
18/06/2020 | 221.70p | 230.30p | 220.20p | 224.50p | 13914553 |
17/06/2020 | 232.10p | 236.10p | 221.60p | 222.80p | 18679872 |
16/06/2020 | 239.40p | 242.50p | 230.30p | 233.00p | 20148432 |
15/06/2020 | 216.70p | 231.80p | 215.14p | 228.90p | 15731915 |
12/06/2020 | 220.00p | 230.40p | 217.72p | 225.60p | 12740411 |
11/06/2020 | 225.50p | 231.05p | 221.25p | 224.00p | 20473494 |
10/06/2020 | 244.80p | 252.00p | 236.50p | 237.00p | 16636527 |
09/06/2020 | 249.00p | 249.20p | 235.30p | 242.70p | 22403756 |
08/06/2020 | 248.50p | 259.30p | 242.10p | 252.20p | 21978016 |
05/06/2020 | 233.50p | 253.50p | 232.80p | 250.90p | 28081140 |
04/06/2020 | 229.10p | 232.42p | 223.80p | 229.50p | 22187060 |
03/06/2020 | 218.60p | 230.20p | 216.40p | 229.90p | 25276252 |
02/06/2020 | 211.00p | 217.50p | 207.80p | 214.50p | 20130864 |
01/06/2020 | 202.70p | 208.60p | 201.40p | 207.30p | 12092257 |
29/05/2020 | 204.50p | 207.30p | 196.80p | 198.50p | 34197444 |
28/05/2020 | 209.10p | 213.10p | 203.91p | 208.20p | 17304770 |
27/05/2020 | 202.30p | 212.50p | 200.80p | 205.50p | 20430168 |
*Close Price adjusted for both dividends and splits