Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2021 | 196.75p | 204.13p | 195.46p | 200.09p | 14286954 |
22/02/2021 | 193.58p | 197.24p | 192.02p | 196.75p | 16556564 |
19/02/2021 | 184.48p | 197.83p | 180.43p | 194.01p | 22389990 |
18/02/2021 | 188.14p | 191.31p | 183.83p | 184.48p | 14730954 |
17/02/2021 | 196.70p | 197.99p | 188.46p | 191.85p | 19143912 |
16/02/2021 | 193.63p | 196.59p | 190.92p | 195.30p | 11380419 |
15/02/2021 | 188.25p | 195.14p | 187.65p | 193.52p | 13833993 |
12/02/2021 | 185.18p | 185.72p | 180.22p | 184.53p | 11846413 |
11/02/2021 | 186.63p | 189.16p | 182.70p | 185.45p | 12155291 |
10/02/2021 | 189.48p | 191.69p | 186.63p | 188.68p | 13302242 |
09/02/2021 | 186.15p | 189.03p | 184.58p | 187.06p | 10642433 |
08/02/2021 | 184.80p | 189.92p | 184.58p | 185.88p | 17190444 |
05/02/2021 | 177.64p | 184.58p | 174.89p | 183.45p | 25135794 |
04/02/2021 | 167.89p | 178.77p | 162.02p | 176.45p | 21432672 |
03/02/2021 | 169.40p | 171.77p | 165.90p | 167.19p | 9777122 |
02/02/2021 | 163.85p | 167.95p | 163.05p | 166.87p | 9003253 |
01/02/2021 | 159.22p | 164.72p | 158.09p | 162.62p | 11083617 |
29/01/2021 | 159.98p | 160.89p | 156.91p | 158.95p | 14829243 |
28/01/2021 | 159.44p | 162.13p | 157.45p | 161.38p | 12214727 |
27/01/2021 | 162.62p | 164.28p | 156.58p | 159.12p | 16246991 |
26/01/2021 | 163.26p | 166.55p | 162.67p | 165.25p | 8444454 |
25/01/2021 | 167.73p | 169.02p | 162.88p | 163.21p | 10811324 |
22/01/2021 | 168.86p | 169.88p | 165.52p | 167.46p | 9063129 |
21/01/2021 | 169.29p | 172.85p | 168.27p | 169.40p | 7521858 |
20/01/2021 | 168.75p | 170.15p | 166.49p | 168.54p | 11537644 |
19/01/2021 | 173.17p | 174.95p | 168.27p | 169.40p | 11201365 |
18/01/2021 | 169.45p | 174.47p | 169.45p | 173.12p | 5910028 |
15/01/2021 | 172.47p | 175.34p | 169.62p | 170.75p | 10402931 |
14/01/2021 | 173.76p | 174.73p | 172.25p | 173.44p | 7338222 |
13/01/2021 | 176.67p | 176.83p | 171.77p | 172.42p | 10734381 |
12/01/2021 | 175.32p | 176.83p | 174.19p | 175.75p | 14009231 |
11/01/2021 | 177.42p | 178.61p | 172.08p | 174.35p | 10006210 |
08/01/2021 | 181.41p | 182.22p | 176.72p | 177.80p | 9103849 |
07/01/2021 | 179.74p | 181.78p | 176.45p | 180.33p | 11055171 |
06/01/2021 | 172.04p | 180.17p | 170.96p | 180.17p | 24811830 |
05/01/2021 | 169.35p | 173.38p | 164.61p | 168.05p | 16615850 |
04/01/2021 | 182.92p | 182.92p | 169.72p | 171.02p | 21186946 |
31/12/2020 | 174.46p | 181.04p | 174.46p | 180.55p | 6554872 |
30/12/2020 | 174.46p | 181.35p | 174.46p | 178.28p | 8837685 |
29/12/2020 | 183.40p | 184.75p | 175.27p | 175.92p | 16131342 |
24/12/2020 | 183.29p | 187.06p | 181.95p | 181.95p | 10752283 |
23/12/2020 | 172.31p | 180.98p | 170.10p | 179.74p | 18989098 |
22/12/2020 | 164.72p | 173.17p | 164.66p | 171.12p | 16487391 |
21/12/2020 | 163.58p | 165.79p | 157.66p | 165.25p | 18095376 |
18/12/2020 | 173.60p | 174.62p | 169.02p | 169.45p | 18689888 |
17/12/2020 | 175.86p | 179.31p | 174.30p | 175.27p | 12750636 |
16/12/2020 | 172.95p | 179.47p | 172.95p | 174.03p | 17342886 |
15/12/2020 | 171.50p | 173.71p | 167.52p | 173.71p | 18112116 |
14/12/2020 | 165.31p | 175.38p | 165.16p | 169.99p | 21706164 |
11/12/2020 | 173.71p | 174.62p | 160.41p | 161.92p | 29052646 |
10/12/2020 | 180.65p | 181.10p | 169.51p | 173.49p | 20856696 |
09/12/2020 | 179.20p | 181.78p | 178.53p | 180.71p | 12835643 |
08/12/2020 | 178.02p | 181.25p | 176.81p | 179.74p | 14184882 |
07/12/2020 | 183.13p | 184.86p | 176.40p | 179.47p | 17788416 |
04/12/2020 | 182.16p | 186.65p | 181.03p | 183.83p | 19395588 |
03/12/2020 | 179.09p | 184.37p | 176.35p | 183.13p | 16156511 |
02/12/2020 | 175.86p | 179.20p | 171.50p | 178.77p | 15348376 |
01/12/2020 | 167.14p | 178.12p | 167.14p | 177.42p | 16850120 |
30/11/2020 | 173.33p | 175.92p | 166.49p | 166.49p | 23167828 |
27/11/2020 | 170.15p | 174.62p | 169.18p | 173.01p | 19238038 |
26/11/2020 | 175.38p | 175.43p | 166.84p | 172.47p | 12179713 |
25/11/2020 | 181.41p | 182.16p | 170.56p | 176.02p | 22132622 |
24/11/2020 | 168.43p | 179.42p | 168.43p | 178.93p | 22397512 |
23/11/2020 | 169.35p | 171.60p | 168.38p | 170.26p | 15178691 |
20/11/2020 | 169.13p | 170.15p | 167.52p | 167.68p | 8560497 |
19/11/2020 | 166.98p | 169.83p | 165.41p | 168.43p | 12509258 |
18/11/2020 | 166.38p | 170.05p | 165.31p | 169.94p | 17267748 |
17/11/2020 | 163.64p | 168.32p | 162.40p | 167.30p | 26075244 |
16/11/2020 | 160.30p | 164.77p | 159.82p | 164.77p | 24393512 |
13/11/2020 | 152.87p | 161.70p | 152.34p | 158.85p | 17068580 |
12/11/2020 | 154.48p | 155.88p | 150.66p | 154.86p | 16264025 |
11/11/2020 | 152.71p | 158.74p | 152.01p | 157.23p | 22228966 |
10/11/2020 | 148.88p | 155.18p | 146.25p | 152.55p | 52128076 |
09/11/2020 | 135.96p | 153.57p | 134.62p | 148.35p | 34452568 |
06/11/2020 | 136.50p | 137.63p | 134.00p | 134.45p | 9610096 |
05/11/2020 | 135.96p | 137.15p | 132.19p | 134.88p | 12436224 |
04/11/2020 | 134.56p | 138.22p | 132.38p | 135.69p | 15706360 |
03/11/2020 | 130.31p | 138.92p | 129.47p | 138.71p | 27581522 |
02/11/2020 | 133.81p | 133.81p | 127.29p | 129.28p | 16039519 |
30/10/2020 | 129.23p | 134.51p | 128.05p | 133.75p | 28052466 |
29/10/2020 | 124.28p | 128.21p | 123.87p | 126.16p | 13543380 |
28/10/2020 | 126.11p | 127.57p | 122.77p | 124.22p | 14935971 |
27/10/2020 | 132.30p | 133.75p | 128.29p | 128.80p | 13010651 |
26/10/2020 | 130.25p | 135.96p | 129.23p | 131.44p | 13032142 |
23/10/2020 | 129.12p | 133.81p | 128.48p | 132.25p | 15381125 |
22/10/2020 | 124.60p | 128.53p | 123.63p | 128.21p | 18223834 |
21/10/2020 | 125.62p | 127.13p | 124.06p | 125.25p | 16203389 |
20/10/2020 | 123.90p | 125.68p | 121.69p | 124.33p | 14408872 |
19/10/2020 | 122.02p | 123.90p | 121.37p | 123.85p | 11675590 |
16/10/2020 | 120.18p | 121.96p | 118.73p | 121.85p | 15120511 |
15/10/2020 | 118.35p | 119.48p | 116.09p | 118.95p | 11531024 |
14/10/2020 | 116.95p | 120.51p | 116.31p | 119.38p | 13660276 |
13/10/2020 | 122.23p | 122.26p | 117.12p | 117.28p | 14939235 |
12/10/2020 | 124.17p | 124.65p | 121.64p | 121.64p | 13725489 |
09/10/2020 | 122.55p | 124.49p | 121.91p | 122.34p | 13385355 |
08/10/2020 | 122.82p | 125.30p | 122.10p | 122.77p | 16271216 |
07/10/2020 | 123.04p | 125.25p | 122.88p | 122.88p | 11947528 |
06/10/2020 | 119.81p | 124.44p | 118.73p | 124.28p | 21831792 |
05/10/2020 | 120.45p | 121.42p | 117.49p | 119.43p | 15004359 |
02/10/2020 | 115.02p | 118.41p | 114.05p | 118.30p | 15047274 |
01/10/2020 | 115.07p | 116.03p | 112.16p | 115.77p | 15560034 |
30/09/2020 | 111.57p | 115.45p | 110.88p | 114.21p | 12958123 |
29/09/2020 | 115.23p | 115.23p | 112.43p | 112.81p | 14710600 |
28/09/2020 | 109.31p | 115.93p | 108.39p | 115.55p | 21724580 |
25/09/2020 | 107.96p | 109.09p | 106.68p | 107.28p | 16616214 |
24/09/2020 | 104.22p | 109.79p | 103.38p | 106.90p | 22050560 |
23/09/2020 | 105.86p | 108.82p | 104.03p | 105.71p | 23865092 |
22/09/2020 | 100.89p | 106.04p | 97.83p | 103.88p | 25001068 |
21/09/2020 | 103.92p | 103.94p | 97.50p | 100.50p | 21910076 |
18/09/2020 | 107.39p | 107.96p | 104.12p | 104.33p | 24104578 |
17/09/2020 | 110.33p | 110.49p | 107.43p | 107.75p | 12419929 |
16/09/2020 | 109.20p | 111.03p | 108.23p | 111.03p | 14949694 |
15/09/2020 | 110.12p | 111.41p | 109.20p | 109.42p | 11124573 |
14/09/2020 | 111.46p | 111.87p | 109.55p | 110.65p | 14513588 |
11/09/2020 | 111.08p | 112.81p | 110.01p | 110.01p | 8834783 |
10/09/2020 | 111.14p | 113.78p | 110.92p | 111.84p | 11145842 |
09/09/2020 | 112.05p | 112.70p | 110.01p | 111.84p | 12573781 |
08/09/2020 | 115.93p | 117.20p | 111.14p | 112.32p | 14050012 |
07/09/2020 | 115.88p | 116.85p | 113.56p | 114.85p | 10065927 |
04/09/2020 | 112.54p | 118.62p | 112.35p | 116.09p | 14696738 |
03/09/2020 | 113.88p | 117.44p | 112.75p | 113.08p | 14615628 |
02/09/2020 | 115.55p | 117.49p | 112.97p | 113.29p | 14978228 |
01/09/2020 | 120.02p | 120.36p | 114.32p | 114.91p | 16252147 |
28/08/2020 | 120.83p | 123.31p | 119.81p | 121.48p | 11755005 |
27/08/2020 | 122.18p | 122.93p | 120.46p | 120.67p | 9735060 |
26/08/2020 | 120.67p | 123.68p | 119.92p | 122.50p | 6680053 |
25/08/2020 | 122.88p | 124.76p | 120.45p | 120.45p | 9045610 |
24/08/2020 | 121.42p | 122.18p | 118.84p | 122.07p | 8537574 |
21/08/2020 | 120.29p | 120.99p | 118.03p | 120.45p | 7855173 |
20/08/2020 | 121.15p | 122.28p | 120.02p | 120.18p | 7611695 |
19/08/2020 | 120.78p | 124.01p | 120.02p | 124.01p | 7305462 |
18/08/2020 | 121.37p | 124.17p | 120.24p | 120.67p | 7718870 |
17/08/2020 | 124.01p | 126.24p | 122.45p | 122.55p | 7400638 |
14/08/2020 | 125.84p | 125.84p | 119.05p | 124.65p | 12105723 |
13/08/2020 | 127.13p | 128.37p | 123.20p | 123.58p | 11399963 |
12/08/2020 | 129.28p | 131.44p | 127.82p | 128.53p | 12771220 |
11/08/2020 | 123.47p | 129.61p | 122.98p | 128.53p | 17496316 |
10/08/2020 | 120.88p | 123.15p | 120.13p | 122.88p | 8534783 |
07/08/2020 | 119.86p | 120.62p | 117.65p | 119.11p | 8055680 |
06/08/2020 | 119.05p | 120.83p | 117.92p | 120.51p | 12409715 |
05/08/2020 | 122.23p | 122.50p | 118.95p | 120.56p | 11760190 |
04/08/2020 | 120.78p | 123.73p | 119.00p | 121.10p | 17812816 |
03/08/2020 | 113.24p | 120.35p | 111.52p | 119.59p | 19738808 |
31/07/2020 | 117.33p | 118.22p | 111.78p | 114.15p | 21088144 |
30/07/2020 | 120.40p | 121.05p | 112.38p | 114.10p | 21250330 |
29/07/2020 | 124.38p | 124.92p | 120.08p | 120.08p | 9761444 |
28/07/2020 | 121.21p | 124.38p | 120.88p | 123.09p | 8448787 |
27/07/2020 | 123.68p | 123.68p | 120.45p | 120.67p | 12387386 |
24/07/2020 | 123.85p | 126.59p | 123.15p | 123.85p | 21753692 |
23/07/2020 | 130.09p | 130.09p | 124.71p | 125.89p | 11755136 |
22/07/2020 | 129.82p | 132.57p | 128.88p | 130.20p | 11128659 |
21/07/2020 | 129.88p | 133.43p | 128.96p | 130.68p | 13117086 |
20/07/2020 | 128.53p | 130.36p | 127.62p | 128.64p | 6883222 |
17/07/2020 | 131.44p | 131.92p | 128.32p | 129.88p | 16689445 |
16/07/2020 | 130.74p | 132.08p | 129.03p | 131.33p | 9315280 |
15/07/2020 | 130.58p | 132.08p | 127.78p | 130.85p | 16338281 |
14/07/2020 | 127.83p | 131.22p | 127.72p | 130.58p | 10480352 |
13/07/2020 | 133.70p | 134.40p | 130.33p | 131.98p | 10676241 |
10/07/2020 | 126.00p | 132.30p | 125.41p | 130.85p | 17653876 |
09/07/2020 | 130.63p | 131.22p | 126.75p | 127.13p | 10759556 |
08/07/2020 | 129.28p | 131.60p | 129.23p | 129.88p | 9201240 |
07/07/2020 | 133.32p | 134.19p | 130.85p | 131.17p | 9014910 |
06/07/2020 | 134.56p | 137.74p | 133.27p | 134.72p | 15446680 |
03/07/2020 | 135.15p | 135.64p | 130.25p | 131.22p | 7249825 |
02/07/2020 | 130.85p | 135.94p | 129.29p | 134.62p | 14973960 |
01/07/2020 | 131.17p | 132.19p | 127.40p | 128.64p | 11600925 |
30/06/2020 | 130.90p | 132.46p | 128.37p | 130.95p | 16193459 |
29/06/2020 | 126.59p | 131.17p | 125.78p | 130.52p | 14013171 |
26/06/2020 | 130.79p | 133.00p | 127.18p | 127.62p | 14542230 |
25/06/2020 | 128.05p | 130.47p | 124.92p | 129.45p | 17499028 |
24/06/2020 | 131.55p | 134.94p | 128.48p | 128.91p | 16060581 |
23/06/2020 | 130.42p | 135.91p | 129.55p | 133.05p | 14024285 |
22/06/2020 | 128.58p | 131.54p | 128.05p | 129.77p | 15185441 |
19/06/2020 | 133.59p | 134.67p | 130.20p | 131.06p | 29169854 |
18/06/2020 | 130.85p | 134.13p | 128.75p | 131.92p | 14493795 |
17/06/2020 | 134.94p | 137.20p | 130.52p | 132.25p | 14791363 |
16/06/2020 | 132.03p | 137.42p | 129.77p | 134.13p | 32487246 |
15/06/2020 | 122.39p | 127.63p | 120.94p | 127.35p | 18389708 |
12/06/2020 | 123.85p | 130.68p | 121.85p | 127.83p | 27257572 |
11/06/2020 | 133.54p | 134.56p | 126.54p | 126.54p | 29329994 |
10/06/2020 | 142.69p | 148.02p | 138.01p | 138.65p | 22858650 |
09/06/2020 | 150.82p | 151.95p | 139.68p | 141.45p | 31088000 |
08/06/2020 | 146.73p | 152.30p | 146.52p | 151.15p | 55722948 |
05/06/2020 | 138.92p | 150.07p | 137.13p | 147.92p | 55982176 |
04/06/2020 | 134.45p | 137.25p | 131.80p | 136.45p | 22662726 |
03/06/2020 | 132.41p | 135.37p | 130.54p | 135.15p | 28868626 |
02/06/2020 | 125.35p | 131.33p | 123.63p | 129.82p | 34375488 |
01/06/2020 | 122.02p | 125.58p | 121.10p | 124.22p | 16812602 |
29/05/2020 | 124.98p | 126.91p | 118.62p | 118.84p | 37997516 |
28/05/2020 | 131.98p | 133.17p | 125.41p | 127.13p | 26848962 |
27/05/2020 | 123.15p | 134.29p | 122.40p | 129.39p | 71404976 |
26/05/2020 | 116.20p | 121.69p | 114.36p | 121.21p | 29395612 |
22/05/2020 | 110.33p | 115.34p | 108.66p | 112.16p | 23259358 |
21/05/2020 | 113.67p | 115.39p | 111.14p | 111.14p | 24142678 |
20/05/2020 | 112.59p | 114.96p | 110.12p | 114.96p | 22250662 |
19/05/2020 | 117.87p | 118.68p | 111.62p | 114.85p | 25313950 |
18/05/2020 | 114.26p | 116.36p | 111.73p | 115.23p | 20472522 |
15/05/2020 | 113.62p | 115.93p | 110.33p | 112.43p | 16443906 |
14/05/2020 | 112.75p | 114.53p | 108.05p | 113.29p | 22447476 |
13/05/2020 | 117.06p | 118.46p | 114.07p | 114.15p | 19972508 |
*Close Price adjusted for both dividends and splits