Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 224.30p | 224.80p | 217.50p | 219.30p | 7354723 |
10/03/2021 | 215.30p | 226.70p | 212.00p | 222.90p | 15501919 |
09/03/2021 | 209.00p | 219.90p | 208.60p | 214.80p | 14980601 |
08/03/2021 | 202.90p | 205.10p | 198.70p | 205.10p | 7448103 |
05/03/2021 | 197.20p | 205.40p | 195.05p | 199.90p | 6318593 |
04/03/2021 | 197.50p | 199.80p | 195.20p | 199.60p | 5817485 |
03/03/2021 | 196.25p | 199.49p | 195.20p | 199.45p | 6585115 |
02/03/2021 | 192.30p | 195.90p | 190.82p | 194.65p | 4907976 |
01/03/2021 | 185.80p | 194.10p | 185.30p | 193.10p | 5364416 |
26/02/2021 | 186.75p | 189.15p | 182.95p | 183.90p | 11575775 |
25/02/2021 | 189.50p | 193.65p | 189.40p | 190.85p | 5437199 |
24/02/2021 | 187.90p | 191.35p | 185.80p | 190.55p | 4856500 |
23/02/2021 | 189.65p | 192.20p | 186.30p | 189.45p | 4584116 |
22/02/2021 | 188.85p | 189.65p | 184.80p | 189.30p | 4807727 |
19/02/2021 | 185.80p | 192.40p | 185.61p | 189.70p | 5071629 |
18/02/2021 | 187.00p | 188.90p | 183.65p | 185.20p | 9119522 |
17/02/2021 | 197.15p | 197.15p | 186.25p | 187.30p | 7256044 |
16/02/2021 | 198.00p | 198.40p | 191.95p | 197.30p | 4469761 |
15/02/2021 | 189.00p | 197.32p | 188.95p | 196.25p | 4884297 |
12/02/2021 | 186.10p | 188.85p | 184.88p | 187.70p | 3440311 |
11/02/2021 | 183.60p | 188.95p | 181.85p | 187.50p | 5776081 |
10/02/2021 | 186.00p | 187.50p | 182.25p | 183.85p | 4659121 |
09/02/2021 | 182.10p | 186.45p | 180.95p | 184.85p | 3992733 |
08/02/2021 | 185.05p | 188.44p | 182.05p | 182.90p | 7926599 |
05/02/2021 | 186.00p | 188.50p | 184.10p | 185.75p | 4992786 |
04/02/2021 | 186.50p | 188.50p | 185.35p | 187.40p | 6062451 |
03/02/2021 | 184.05p | 188.05p | 183.20p | 187.00p | 4680687 |
02/02/2021 | 183.50p | 185.60p | 181.75p | 182.80p | 7386188 |
01/02/2021 | 177.10p | 183.30p | 175.90p | 183.00p | 7091670 |
29/01/2021 | 186.90p | 187.00p | 175.90p | 175.90p | 8338986 |
28/01/2021 | 177.75p | 184.35p | 173.69p | 184.10p | 7417334 |
27/01/2021 | 182.00p | 183.46p | 175.95p | 178.10p | 8528710 |
26/01/2021 | 188.75p | 191.45p | 183.35p | 183.40p | 10045779 |
25/01/2021 | 196.35p | 197.20p | 189.55p | 190.75p | 5141531 |
22/01/2021 | 196.10p | 197.55p | 193.65p | 195.00p | 3996725 |
21/01/2021 | 195.00p | 198.10p | 194.61p | 197.50p | 10016473 |
20/01/2021 | 190.05p | 193.30p | 188.45p | 193.10p | 10142901 |
19/01/2021 | 194.95p | 195.35p | 189.65p | 190.45p | 6755751 |
18/01/2021 | 195.75p | 200.10p | 193.10p | 193.20p | 4202826 |
15/01/2021 | 201.70p | 201.70p | 194.35p | 196.30p | 4675559 |
14/01/2021 | 200.50p | 202.60p | 198.04p | 199.40p | 5065514 |
13/01/2021 | 197.50p | 200.80p | 196.65p | 200.00p | 6950980 |
12/01/2021 | 195.70p | 199.00p | 194.95p | 197.95p | 5292361 |
11/01/2021 | 199.00p | 199.48p | 196.00p | 196.55p | 6110780 |
08/01/2021 | 201.30p | 201.30p | 197.40p | 198.55p | 4983113 |
07/01/2021 | 205.50p | 207.20p | 196.90p | 199.60p | 5533269 |
06/01/2021 | 198.25p | 203.40p | 196.40p | 203.40p | 8674885 |
05/01/2021 | 194.55p | 200.50p | 194.55p | 195.75p | 4644583 |
04/01/2021 | 201.20p | 205.00p | 197.00p | 197.70p | 3897085 |
31/12/2020 | 195.80p | 201.20p | 195.00p | 197.95p | 2180689 |
30/12/2020 | 201.80p | 204.90p | 198.65p | 199.75p | 3653744 |
28/12/2020 | 206.10p | 209.58p | 204.40p | 204.40p | 2340315 |
24/12/2020 | 206.10p | 209.58p | 204.40p | 204.40p | 2340315 |
23/12/2020 | 196.30p | 203.50p | 194.80p | 201.00p | 3554840 |
22/12/2020 | 191.50p | 197.70p | 189.95p | 196.65p | 3166256 |
21/12/2020 | 193.35p | 194.00p | 186.25p | 192.65p | 5247523 |
18/12/2020 | 200.70p | 201.90p | 197.60p | 197.75p | 7335277 |
17/12/2020 | 200.00p | 202.80p | 198.65p | 201.00p | 5806090 |
16/12/2020 | 194.55p | 201.00p | 189.95p | 198.80p | 9612777 |
15/12/2020 | 191.45p | 191.90p | 187.55p | 190.55p | 6798402 |
14/12/2020 | 189.35p | 194.20p | 187.93p | 189.40p | 8284932 |
11/12/2020 | 191.00p | 191.82p | 186.10p | 186.55p | 13329242 |
10/12/2020 | 195.75p | 195.75p | 187.20p | 189.90p | 8227862 |
09/12/2020 | 190.00p | 195.39p | 190.00p | 195.00p | 9201675 |
08/12/2020 | 191.20p | 195.40p | 190.25p | 190.25p | 7031149 |
07/12/2020 | 196.00p | 196.00p | 189.55p | 193.35p | 8114357 |
04/12/2020 | 199.40p | 199.40p | 194.75p | 195.60p | 5018271 |
03/12/2020 | 191.00p | 198.35p | 191.00p | 197.50p | 5058177 |
02/12/2020 | 191.60p | 194.30p | 189.25p | 194.00p | 6851082 |
01/12/2020 | 188.05p | 193.55p | 187.40p | 192.25p | 7848147 |
30/11/2020 | 190.75p | 192.60p | 184.75p | 187.50p | 15561490 |
27/11/2020 | 193.10p | 194.55p | 189.90p | 193.45p | 10866653 |
26/11/2020 | 196.05p | 197.10p | 189.75p | 192.80p | 5695812 |
25/11/2020 | 197.45p | 201.00p | 192.10p | 196.30p | 7449133 |
24/11/2020 | 194.50p | 200.90p | 193.98p | 200.90p | 8467511 |
23/11/2020 | 193.65p | 197.90p | 193.11p | 195.15p | 6422566 |
20/11/2020 | 192.05p | 195.10p | 191.10p | 194.70p | 7415729 |
19/11/2020 | 192.20p | 193.15p | 188.76p | 193.00p | 6581721 |
18/11/2020 | 191.65p | 193.85p | 189.90p | 193.55p | 7519945 |
17/11/2020 | 189.00p | 193.15p | 187.70p | 193.15p | 9553151 |
16/11/2020 | 183.25p | 195.50p | 182.58p | 191.30p | 8516208 |
13/11/2020 | 172.65p | 183.55p | 171.31p | 183.35p | 10993512 |
12/11/2020 | 178.75p | 179.90p | 169.00p | 175.00p | 9432583 |
10/11/2020 | 176.05p | 180.70p | 175.15p | 180.70p | 7827157 |
09/11/2020 | 158.15p | 179.95p | 158.15p | 176.40p | 10071186 |
06/11/2020 | 154.25p | 160.40p | 153.40p | 158.30p | 5863245 |
05/11/2020 | 155.50p | 157.50p | 150.85p | 153.95p | 4940629 |
04/11/2020 | 149.15p | 156.85p | 147.00p | 155.45p | 4546199 |
03/11/2020 | 145.70p | 153.00p | 145.70p | 152.35p | 5291765 |
02/11/2020 | 146.90p | 146.90p | 143.75p | 144.80p | 7271239 |
30/10/2020 | 146.90p | 147.10p | 143.75p | 146.65p | 9540679 |
29/10/2020 | 146.55p | 151.45p | 144.15p | 146.15p | 5062422 |
28/10/2020 | 152.90p | 154.00p | 145.30p | 147.35p | 6660517 |
27/10/2020 | 165.10p | 165.60p | 153.35p | 153.85p | 10148977 |
26/10/2020 | 167.25p | 170.05p | 165.60p | 166.25p | 3456076 |
23/10/2020 | 166.50p | 169.60p | 164.55p | 168.80p | 3492100 |
22/10/2020 | 164.15p | 168.45p | 159.40p | 167.40p | 4860030 |
21/10/2020 | 168.50p | 168.50p | 164.00p | 165.10p | 3062386 |
20/10/2020 | 166.95p | 169.25p | 162.95p | 167.05p | 3342666 |
19/10/2020 | 170.95p | 172.20p | 164.75p | 166.80p | 2786243 |
16/10/2020 | 164.85p | 169.35p | 164.30p | 168.35p | 4884733 |
15/10/2020 | 162.35p | 165.88p | 161.35p | 164.30p | 5237301 |
14/10/2020 | 164.20p | 167.05p | 161.80p | 166.40p | 3925932 |
13/10/2020 | 166.65p | 166.80p | 161.10p | 162.95p | 5196870 |
12/10/2020 | 167.55p | 171.10p | 166.10p | 166.10p | 4189212 |
09/10/2020 | 160.50p | 169.65p | 159.90p | 169.10p | 7193567 |
08/10/2020 | 159.95p | 161.80p | 157.35p | 161.45p | 3478375 |
07/10/2020 | 163.20p | 167.25p | 160.15p | 160.45p | 4341717 |
06/10/2020 | 163.70p | 167.10p | 163.70p | 165.85p | 4957362 |
05/10/2020 | 162.05p | 165.15p | 161.25p | 164.00p | 3382900 |
02/10/2020 | 157.20p | 160.90p | 156.70p | 160.90p | 5574531 |
01/10/2020 | 161.50p | 165.90p | 159.25p | 159.40p | 7131369 |
30/09/2020 | 154.50p | 163.05p | 151.90p | 159.50p | 7641679 |
29/09/2020 | 157.70p | 159.25p | 156.10p | 157.05p | 4194962 |
28/09/2020 | 153.60p | 159.00p | 152.65p | 158.80p | 4650591 |
25/09/2020 | 145.00p | 151.95p | 145.00p | 151.35p | 5282989 |
24/09/2020 | 149.25p | 151.95p | 145.80p | 146.15p | 6006422 |
23/09/2020 | 151.80p | 156.20p | 148.20p | 151.95p | 4360665 |
22/09/2020 | 149.20p | 151.65p | 144.17p | 148.65p | 6223208 |
21/09/2020 | 158.50p | 160.35p | 146.75p | 148.95p | 5354809 |
18/09/2020 | 155.00p | 158.20p | 154.40p | 158.20p | 17071998 |
17/09/2020 | 159.30p | 159.35p | 154.55p | 156.00p | 6408897 |
16/09/2020 | 159.60p | 163.35p | 154.85p | 159.30p | 7732676 |
15/09/2020 | 150.60p | 158.20p | 150.00p | 157.75p | 8327918 |
14/09/2020 | 154.00p | 154.00p | 149.55p | 151.20p | 8983786 |
11/09/2020 | 155.40p | 156.25p | 152.75p | 152.75p | 5647913 |
10/09/2020 | 157.85p | 158.35p | 153.60p | 156.70p | 5808682 |
09/09/2020 | 160.05p | 161.75p | 155.05p | 157.00p | 5801266 |
08/09/2020 | 165.00p | 167.30p | 159.25p | 160.05p | 4526231 |
07/09/2020 | 160.75p | 166.15p | 158.45p | 165.40p | 3571012 |
04/09/2020 | 158.55p | 161.00p | 155.95p | 157.40p | 10187209 |
03/09/2020 | 167.55p | 167.95p | 158.70p | 158.85p | 4738649 |
02/09/2020 | 166.00p | 167.55p | 163.65p | 165.00p | 4720213 |
01/09/2020 | 173.35p | 174.54p | 164.45p | 165.55p | 5753172 |
31/08/2020 | 175.05p | 176.80p | 172.85p | 173.00p | 5862494 |
28/08/2020 | 175.05p | 176.80p | 172.85p | 173.00p | 5862494 |
27/08/2020 | 175.90p | 177.10p | 174.00p | 174.60p | 3848996 |
26/08/2020 | 170.60p | 176.01p | 167.35p | 175.70p | 3083428 |
25/08/2020 | 175.40p | 177.20p | 169.50p | 171.10p | 3322616 |
24/08/2020 | 169.10p | 173.80p | 168.20p | 172.55p | 2801750 |
21/08/2020 | 168.60p | 172.55p | 166.85p | 168.00p | 5405059 |
20/08/2020 | 172.00p | 173.85p | 166.82p | 169.00p | 6088067 |
19/08/2020 | 179.40p | 182.00p | 176.65p | 180.00p | 5106108 |
18/08/2020 | 180.15p | 184.00p | 179.15p | 180.00p | 5262408 |
17/08/2020 | 181.00p | 184.95p | 179.10p | 181.65p | 4939537 |
14/08/2020 | 183.45p | 184.70p | 178.10p | 179.70p | 5123536 |
13/08/2020 | 185.00p | 189.35p | 178.35p | 182.05p | 8034858 |
12/08/2020 | 176.25p | 186.80p | 173.60p | 181.40p | 8892794 |
11/08/2020 | 170.55p | 177.55p | 170.07p | 173.65p | 5722777 |
10/08/2020 | 169.95p | 173.85p | 168.65p | 169.70p | 3822754 |
07/08/2020 | 166.15p | 170.20p | 164.65p | 169.85p | 2824882 |
06/08/2020 | 165.15p | 170.25p | 164.15p | 166.45p | 3500993 |
05/08/2020 | 164.35p | 169.85p | 163.60p | 169.55p | 6491159 |
04/08/2020 | 160.25p | 164.55p | 158.80p | 163.15p | 6442156 |
03/08/2020 | 162.55p | 162.75p | 154.00p | 160.50p | 6006163 |
31/07/2020 | 160.90p | 164.30p | 157.95p | 160.60p | 7034603 |
30/07/2020 | 163.85p | 164.91p | 155.10p | 158.40p | 6845671 |
29/07/2020 | 162.35p | 166.75p | 160.65p | 163.10p | 5118523 |
28/07/2020 | 166.60p | 167.75p | 160.70p | 162.80p | 4079624 |
27/07/2020 | 163.30p | 164.37p | 159.45p | 163.50p | 6796475 |
24/07/2020 | 166.25p | 169.00p | 162.75p | 162.90p | 10299597 |
23/07/2020 | 174.35p | 176.85p | 171.15p | 173.20p | 4953546 |
22/07/2020 | 174.85p | 178.90p | 173.20p | 173.75p | 4790829 |
21/07/2020 | 181.25p | 183.70p | 176.05p | 177.25p | 4253184 |
20/07/2020 | 178.20p | 181.30p | 174.25p | 178.75p | 3875947 |
17/07/2020 | 174.75p | 179.05p | 172.75p | 178.00p | 4448861 |
16/07/2020 | 175.90p | 176.20p | 172.56p | 175.35p | 3132921 |
15/07/2020 | 177.95p | 179.05p | 173.90p | 173.90p | 7981923 |
14/07/2020 | 174.85p | 177.75p | 171.10p | 176.60p | 5161767 |
13/07/2020 | 177.15p | 179.75p | 174.15p | 176.25p | 4771334 |
10/07/2020 | 168.95p | 177.25p | 168.15p | 173.55p | 8086771 |
09/07/2020 | 175.55p | 175.55p | 169.80p | 171.40p | 5740373 |
08/07/2020 | 170.00p | 174.25p | 169.00p | 174.00p | 6871365 |
07/07/2020 | 168.35p | 172.35p | 167.49p | 171.00p | 7336217 |
06/07/2020 | 169.45p | 173.90p | 167.70p | 170.20p | 6415233 |
03/07/2020 | 173.35p | 174.45p | 164.65p | 168.25p | 3218763 |
02/07/2020 | 168.10p | 170.15p | 166.00p | 167.65p | 5244189 |
01/07/2020 | 169.90p | 170.55p | 162.35p | 166.00p | 5932975 |
30/06/2020 | 165.65p | 170.25p | 162.95p | 167.55p | 7154683 |
29/06/2020 | 163.85p | 167.75p | 157.65p | 165.30p | 5759477 |
26/06/2020 | 165.20p | 166.15p | 160.50p | 161.40p | 5446500 |
25/06/2020 | 158.80p | 162.30p | 155.10p | 161.15p | 6046602 |
24/06/2020 | 161.00p | 168.00p | 157.90p | 159.55p | 9333465 |
23/06/2020 | 164.00p | 169.95p | 162.85p | 167.50p | 8147135 |
22/06/2020 | 159.20p | 166.05p | 157.32p | 160.60p | 5463424 |
19/06/2020 | 161.25p | 163.10p | 159.88p | 160.45p | 12364171 |
18/06/2020 | 157.20p | 161.80p | 155.65p | 161.45p | 6755753 |
17/06/2020 | 158.85p | 162.65p | 155.53p | 159.10p | 9253520 |
16/06/2020 | 162.90p | 166.90p | 158.60p | 158.60p | 10741006 |
15/06/2020 | 147.90p | 158.85p | 146.72p | 158.70p | 8830003 |
12/06/2020 | 149.15p | 160.85p | 147.01p | 151.50p | 7269279 |
11/06/2020 | 154.70p | 154.90p | 148.70p | 152.30p | 10527700 |
10/06/2020 | 168.55p | 174.80p | 157.25p | 157.75p | 14075619 |
09/06/2020 | 168.65p | 172.15p | 162.61p | 170.05p | 20965538 |
08/06/2020 | 163.00p | 172.85p | 161.65p | 171.15p | 11384388 |
05/06/2020 | 153.90p | 168.92p | 152.95p | 165.15p | 13033877 |
04/06/2020 | 148.50p | 151.85p | 145.98p | 150.75p | 9378960 |
03/06/2020 | 144.05p | 149.65p | 142.00p | 149.10p | 19512416 |
02/06/2020 | 142.15p | 144.40p | 140.55p | 142.70p | 16858412 |
01/06/2020 | 141.20p | 144.95p | 140.75p | 142.55p | 14194239 |
*Close Price adjusted for both dividends and splits