Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2021 | 222.40p | 223.60p | 219.64p | 223.60p | 1180450 |
26/02/2021 | 218.80p | 221.60p | 216.80p | 217.60p | 1039665 |
25/02/2021 | 219.60p | 222.80p | 219.60p | 222.00p | 844525 |
24/02/2021 | 217.60p | 221.60p | 217.60p | 221.60p | 672025 |
23/02/2021 | 219.60p | 221.20p | 216.00p | 218.80p | 1246545 |
22/02/2021 | 220.00p | 221.81p | 217.73p | 219.60p | 936665 |
19/02/2021 | 219.60p | 221.20p | 219.30p | 220.80p | 1182055 |
18/02/2021 | 221.20p | 225.60p | 220.00p | 220.00p | 894890 |
17/02/2021 | 222.80p | 225.20p | 222.44p | 225.20p | 976170 |
16/02/2021 | 226.00p | 226.00p | 222.40p | 224.80p | 985240 |
15/02/2021 | 226.00p | 226.40p | 220.00p | 224.80p | 955120 |
12/02/2021 | 222.80p | 223.20p | 220.54p | 221.60p | 564720 |
11/02/2021 | 224.80p | 226.00p | 222.00p | 222.80p | 696715 |
10/02/2021 | 226.80p | 227.20p | 222.53p | 224.40p | 674620 |
09/02/2021 | 228.40p | 228.40p | 223.60p | 224.40p | 819155 |
08/02/2021 | 224.80p | 226.40p | 224.40p | 226.00p | 539435 |
05/02/2021 | 220.00p | 226.00p | 218.99p | 225.20p | 1847820 |
04/02/2021 | 222.00p | 222.12p | 219.20p | 221.20p | 831320 |
03/02/2021 | 219.20p | 221.60p | 218.64p | 220.40p | 1191415 |
02/02/2021 | 216.00p | 221.20p | 216.00p | 221.20p | 961955 |
01/02/2021 | 217.20p | 218.00p | 215.13p | 216.40p | 779545 |
29/01/2021 | 214.00p | 218.00p | 214.00p | 215.60p | 1015120 |
28/01/2021 | 217.60p | 219.60p | 215.20p | 218.80p | 1116845 |
27/01/2021 | 221.60p | 223.20p | 217.62p | 219.60p | 1057715 |
26/01/2021 | 220.80p | 226.80p | 220.80p | 222.00p | 728820 |
25/01/2021 | 224.40p | 226.40p | 221.61p | 222.00p | 935265 |
22/01/2021 | 228.40p | 229.60p | 224.40p | 224.40p | 1027915 |
21/01/2021 | 226.40p | 231.60p | 226.40p | 227.20p | 1010580 |
20/01/2021 | 228.40p | 230.80p | 225.60p | 228.40p | 857210 |
19/01/2021 | 227.60p | 230.00p | 225.20p | 226.40p | 605215 |
18/01/2021 | 227.60p | 227.60p | 224.62p | 225.60p | 1070900 |
15/01/2021 | 226.00p | 228.40p | 224.40p | 225.20p | 831575 |
14/01/2021 | 230.00p | 231.60p | 226.40p | 227.60p | 904100 |
13/01/2021 | 230.80p | 230.80p | 227.24p | 227.60p | 863965 |
12/01/2021 | 229.60p | 232.00p | 228.40p | 228.40p | 674420 |
11/01/2021 | 232.80p | 233.87p | 229.60p | 229.60p | 713335 |
08/01/2021 | 235.20p | 236.40p | 231.00p | 232.80p | 908655 |
07/01/2021 | 234.80p | 235.60p | 229.22p | 234.40p | 813365 |
06/01/2021 | 231.60p | 234.80p | 227.88p | 234.00p | 978030 |
05/01/2021 | 225.20p | 231.60p | 223.80p | 229.20p | 852255 |
04/01/2021 | 226.00p | 232.80p | 223.20p | 226.80p | 908060 |
31/12/2020 | 226.40p | 227.80p | 223.58p | 226.00p | 350360 |
30/12/2020 | 230.00p | 232.40p | 227.12p | 228.80p | 509230 |
29/12/2020 | 230.00p | 234.40p | 228.00p | 230.00p | 1098965 |
24/12/2020 | 229.20p | 230.40p | 226.40p | 228.00p | 272650 |
23/12/2020 | 226.00p | 228.00p | 223.85p | 226.40p | 639500 |
22/12/2020 | 225.60p | 229.60p | 220.00p | 227.20p | 772050 |
21/12/2020 | 223.20p | 231.36p | 219.20p | 220.00p | 1168565 |
18/12/2020 | 231.60p | 233.20p | 222.94p | 224.40p | 930255 |
17/12/2020 | 232.00p | 232.00p | 228.80p | 230.80p | 840385 |
16/12/2020 | 228.00p | 231.87p | 226.50p | 230.80p | 1215300 |
15/12/2020 | 226.00p | 230.00p | 224.80p | 227.60p | 958320 |
14/12/2020 | 226.40p | 230.30p | 224.84p | 226.40p | 775030 |
11/12/2020 | 226.00p | 229.00p | 224.24p | 225.20p | 754585 |
10/12/2020 | 227.60p | 230.00p | 226.00p | 228.80p | 908550 |
09/12/2020 | 229.60p | 231.60p | 227.20p | 227.20p | 473585 |
08/12/2020 | 228.00p | 230.40p | 226.80p | 229.20p | 565200 |
07/12/2020 | 228.80p | 232.00p | 225.15p | 227.60p | 825540 |
04/12/2020 | 224.00p | 230.00p | 224.00p | 225.60p | 1129660 |
03/12/2020 | 225.60p | 227.60p | 223.20p | 226.80p | 1040320 |
02/12/2020 | 222.00p | 227.60p | 219.62p | 226.80p | 945505 |
01/12/2020 | 218.00p | 222.00p | 216.53p | 220.80p | 850990 |
30/11/2020 | 213.20p | 217.81p | 212.00p | 215.20p | 957190 |
27/11/2020 | 222.00p | 222.00p | 212.78p | 216.00p | 1775800 |
26/11/2020 | 222.00p | 222.00p | 218.40p | 219.20p | 902545 |
25/11/2020 | 219.60p | 221.77p | 217.60p | 220.80p | 937660 |
24/11/2020 | 218.00p | 221.60p | 216.02p | 221.60p | 1340330 |
23/11/2020 | 212.40p | 220.40p | 212.40p | 216.40p | 1517170 |
20/11/2020 | 208.40p | 213.73p | 207.86p | 211.20p | 1481435 |
19/11/2020 | 205.20p | 208.80p | 204.40p | 208.00p | 2511765 |
18/11/2020 | 206.00p | 208.35p | 204.42p | 207.20p | 991325 |
17/11/2020 | 208.80p | 210.74p | 204.00p | 204.80p | 1358400 |
16/11/2020 | 205.60p | 209.20p | 205.20p | 208.00p | 1170550 |
13/11/2020 | 202.80p | 205.60p | 201.60p | 204.40p | 1008265 |
12/11/2020 | 201.60p | 205.60p | 201.60p | 205.60p | 1126560 |
11/11/2020 | 201.20p | 205.20p | 199.40p | 205.20p | 1406825 |
10/11/2020 | 200.40p | 200.80p | 197.00p | 200.00p | 1349430 |
09/11/2020 | 191.00p | 201.60p | 190.30p | 198.00p | 1886455 |
06/11/2020 | 191.00p | 191.20p | 188.40p | 190.20p | 897055 |
05/11/2020 | 189.20p | 190.80p | 189.00p | 189.60p | 898370 |
04/11/2020 | 183.20p | 189.20p | 183.20p | 189.20p | 709435 |
03/11/2020 | 185.20p | 185.99p | 184.40p | 185.60p | 869455 |
02/11/2020 | 181.00p | 185.00p | 181.00p | 183.40p | 994510 |
30/10/2020 | 181.60p | 182.40p | 180.80p | 181.00p | 518680 |
29/10/2020 | 183.00p | 183.60p | 181.60p | 182.60p | 916920 |
28/10/2020 | 186.00p | 186.00p | 182.20p | 182.40p | 1059400 |
27/10/2020 | 187.20p | 188.40p | 186.20p | 187.00p | 750560 |
26/10/2020 | 188.60p | 190.00p | 187.00p | 188.00p | 919090 |
23/10/2020 | 188.60p | 190.20p | 186.40p | 190.20p | 1249215 |
22/10/2020 | 186.80p | 188.00p | 185.67p | 188.00p | 1178820 |
21/10/2020 | 189.20p | 189.76p | 186.20p | 186.20p | 859905 |
20/10/2020 | 190.80p | 190.80p | 188.80p | 189.60p | 817565 |
19/10/2020 | 191.00p | 191.20p | 188.80p | 190.00p | 820740 |
16/10/2020 | 190.40p | 191.60p | 188.60p | 191.20p | 908415 |
15/10/2020 | 188.60p | 189.78p | 186.75p | 189.40p | 911525 |
14/10/2020 | 190.80p | 192.20p | 189.80p | 190.40p | 915030 |
13/10/2020 | 192.40p | 193.24p | 190.20p | 190.20p | 1083995 |
12/10/2020 | 190.60p | 192.20p | 190.20p | 191.40p | 1343925 |
09/10/2020 | 189.60p | 193.00p | 189.60p | 191.00p | 1196640 |
08/10/2020 | 187.40p | 190.40p | 187.40p | 190.20p | 943420 |
07/10/2020 | 188.20p | 189.20p | 186.00p | 187.60p | 805155 |
06/10/2020 | 188.80p | 189.00p | 186.40p | 186.60p | 1385440 |
05/10/2020 | 188.00p | 188.80p | 186.60p | 187.40p | 969785 |
02/10/2020 | 186.20p | 187.20p | 184.45p | 187.20p | 1165535 |
01/10/2020 | 189.20p | 189.80p | 187.20p | 187.20p | 802295 |
30/09/2020 | 188.60p | 190.60p | 188.06p | 190.00p | 693035 |
29/09/2020 | 192.00p | 192.00p | 188.20p | 189.20p | 482605 |
28/09/2020 | 191.20p | 191.40p | 189.09p | 191.40p | 605165 |
25/09/2020 | 187.00p | 189.20p | 187.00p | 189.20p | 695525 |
24/09/2020 | 189.80p | 189.80p | 186.59p | 186.60p | 999015 |
23/09/2020 | 192.60p | 192.60p | 189.20p | 189.60p | 1003915 |
22/09/2020 | 188.80p | 191.24p | 187.40p | 190.00p | 864890 |
21/09/2020 | 192.00p | 193.53p | 187.80p | 188.40p | 1074190 |
18/09/2020 | 194.60p | 195.20p | 193.00p | 193.00p | 694385 |
17/09/2020 | 194.40p | 194.60p | 192.20p | 193.40p | 720875 |
16/09/2020 | 195.00p | 196.20p | 194.60p | 195.40p | 729940 |
15/09/2020 | 194.40p | 195.20p | 192.60p | 194.80p | 940435 |
14/09/2020 | 192.80p | 194.40p | 190.36p | 193.00p | 847835 |
11/09/2020 | 192.60p | 193.80p | 191.82p | 193.00p | 1043255 |
10/09/2020 | 190.00p | 193.19p | 190.00p | 192.00p | 709405 |
09/09/2020 | 191.40p | 193.00p | 189.00p | 189.00p | 837530 |
08/09/2020 | 191.40p | 191.60p | 189.40p | 190.80p | 828810 |
07/09/2020 | 188.20p | 191.44p | 186.66p | 191.40p | 684425 |
04/09/2020 | 188.20p | 190.00p | 186.20p | 187.20p | 703400 |
03/09/2020 | 191.20p | 192.00p | 187.20p | 187.20p | 784970 |
02/09/2020 | 189.00p | 191.20p | 188.92p | 190.00p | 594400 |
01/09/2020 | 189.20p | 190.45p | 186.97p | 188.40p | 968945 |
28/08/2020 | 191.20p | 191.20p | 189.33p | 190.20p | 500460 |
27/08/2020 | 192.00p | 192.20p | 190.20p | 191.40p | 623910 |
26/08/2020 | 191.40p | 192.72p | 191.00p | 191.60p | 543480 |
25/08/2020 | 193.20p | 193.60p | 190.80p | 192.00p | 711180 |
24/08/2020 | 189.00p | 192.80p | 189.00p | 191.40p | 876115 |
21/08/2020 | 189.20p | 190.60p | 187.73p | 190.60p | 928125 |
20/08/2020 | 189.80p | 190.73p | 188.60p | 189.60p | 705610 |
19/08/2020 | 190.80p | 192.10p | 189.81p | 190.20p | 857650 |
18/08/2020 | 190.80p | 193.00p | 189.53p | 192.00p | 1750955 |
17/08/2020 | 191.40p | 192.80p | 189.82p | 192.00p | 1139530 |
14/08/2020 | 193.40p | 194.40p | 189.00p | 190.00p | 1459285 |
13/08/2020 | 194.40p | 195.88p | 193.20p | 193.20p | 844380 |
12/08/2020 | 194.60p | 196.30p | 193.60p | 195.60p | 924040 |
11/08/2020 | 193.80p | 195.80p | 191.93p | 194.20p | 496495 |
10/08/2020 | 191.20p | 193.47p | 190.00p | 192.20p | 673475 |
07/08/2020 | 190.40p | 192.38p | 188.52p | 190.20p | 552495 |
06/08/2020 | 192.80p | 192.80p | 188.80p | 190.00p | 755600 |
05/08/2020 | 191.80p | 192.69p | 190.40p | 192.60p | 779560 |
04/08/2020 | 191.20p | 192.40p | 187.41p | 192.40p | 975680 |
03/08/2020 | 189.20p | 190.80p | 187.34p | 189.60p | 926710 |
31/07/2020 | 189.00p | 191.00p | 188.00p | 188.00p | 897625 |
30/07/2020 | 192.80p | 192.80p | 188.00p | 188.20p | 971390 |
29/07/2020 | 194.60p | 194.60p | 191.21p | 192.00p | 621870 |
28/07/2020 | 196.00p | 196.40p | 192.29p | 193.20p | 692245 |
27/07/2020 | 193.40p | 194.80p | 192.00p | 192.20p | 643530 |
24/07/2020 | 194.60p | 195.00p | 192.00p | 194.20p | 693380 |
23/07/2020 | 194.20p | 197.40p | 194.00p | 197.40p | 682955 |
22/07/2020 | 195.60p | 196.99p | 192.20p | 193.00p | 924360 |
21/07/2020 | 198.40p | 198.87p | 195.60p | 195.80p | 779995 |
20/07/2020 | 195.00p | 196.61p | 193.00p | 195.60p | 731505 |
17/07/2020 | 197.20p | 199.16p | 195.20p | 195.20p | 1050375 |
16/07/2020 | 202.40p | 202.40p | 196.66p | 196.80p | 668470 |
15/07/2020 | 199.20p | 202.80p | 198.72p | 199.60p | 921685 |
14/07/2020 | 196.00p | 199.80p | 196.00p | 198.60p | 671935 |
13/07/2020 | 199.20p | 201.20p | 195.80p | 200.40p | 645935 |
10/07/2020 | 194.80p | 199.80p | 194.80p | 196.40p | 715950 |
09/07/2020 | 199.60p | 201.20p | 194.98p | 195.00p | 712190 |
08/07/2020 | 198.00p | 201.60p | 198.00p | 198.20p | 738000 |
07/07/2020 | 202.00p | 202.40p | 198.80p | 198.80p | 964070 |
06/07/2020 | 198.60p | 205.20p | 198.60p | 202.40p | 698200 |
03/07/2020 | 201.20p | 202.25p | 198.03p | 198.20p | 510655 |
02/07/2020 | 202.00p | 202.80p | 199.20p | 199.20p | 710475 |
01/07/2020 | 202.00p | 202.40p | 198.20p | 199.00p | 912830 |
30/06/2020 | 202.00p | 202.80p | 198.80p | 198.80p | 807850 |
29/06/2020 | 196.80p | 201.60p | 196.41p | 199.80p | 693385 |
26/06/2020 | 198.20p | 202.00p | 195.56p | 198.20p | 756665 |
25/06/2020 | 198.40p | 198.70p | 194.96p | 197.40p | 630400 |
24/06/2020 | 205.20p | 205.60p | 199.00p | 199.00p | 793395 |
23/06/2020 | 206.00p | 206.00p | 203.00p | 203.20p | 842965 |
22/06/2020 | 203.60p | 208.00p | 201.60p | 202.00p | 1298125 |
19/06/2020 | 206.80p | 208.40p | 203.20p | 208.40p | 1377910 |
18/06/2020 | 202.40p | 206.40p | 201.20p | 203.20p | 928870 |
17/06/2020 | 201.20p | 206.40p | 199.72p | 204.00p | 1237305 |
16/06/2020 | 200.00p | 204.39p | 196.80p | 200.40p | 811695 |
15/06/2020 | 197.60p | 198.80p | 194.32p | 195.40p | 1014420 |
12/06/2020 | 196.00p | 200.97p | 194.78p | 197.60p | 798360 |
11/06/2020 | 199.20p | 203.17p | 196.80p | 196.80p | 932185 |
10/06/2020 | 202.40p | 206.00p | 201.16p | 202.00p | 801770 |
09/06/2020 | 207.20p | 208.49p | 202.28p | 203.60p | 969655 |
08/06/2020 | 208.00p | 210.20p | 206.00p | 206.00p | 913980 |
05/06/2020 | 205.20p | 210.00p | 203.25p | 208.00p | 697735 |
04/06/2020 | 210.00p | 210.00p | 203.20p | 204.00p | 778855 |
03/06/2020 | 205.60p | 209.60p | 203.20p | 209.20p | 747135 |
02/06/2020 | 196.20p | 202.80p | 196.20p | 202.80p | 825485 |
01/06/2020 | 201.20p | 203.68p | 196.60p | 197.60p | 928470 |
29/05/2020 | 200.40p | 200.40p | 195.80p | 195.80p | 522055 |
28/05/2020 | 199.00p | 202.40p | 195.80p | 201.60p | 727830 |
27/05/2020 | 195.20p | 198.12p | 193.01p | 197.80p | 1288745 |
26/05/2020 | 196.00p | 196.00p | 191.51p | 195.40p | 909805 |
22/05/2020 | 188.20p | 191.61p | 186.87p | 191.40p | 813140 |
21/05/2020 | 190.00p | 192.45p | 189.20p | 190.60p | 889150 |
20/05/2020 | 193.20p | 195.51p | 191.00p | 191.80p | 1060945 |
19/05/2020 | 197.80p | 197.80p | 191.20p | 192.60p | 1136425 |
*Close Price adjusted for both dividends and splits