Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2021 | 436.60p | 451.40p | 435.54p | 448.00p | 194109 |
18/02/2021 | 465.80p | 468.80p | 438.20p | 439.40p | 332364 |
17/02/2021 | 461.80p | 468.20p | 450.40p | 452.20p | 176526 |
16/02/2021 | 468.60p | 469.20p | 459.20p | 459.80p | 355900 |
15/02/2021 | 452.80p | 467.00p | 448.20p | 464.00p | 258495 |
12/02/2021 | 459.40p | 459.40p | 440.40p | 442.20p | 270264 |
11/02/2021 | 454.80p | 454.80p | 442.00p | 448.60p | 301679 |
10/02/2021 | 457.00p | 460.80p | 445.80p | 455.60p | 492338 |
09/02/2021 | 449.40p | 459.00p | 447.40p | 450.20p | 376019 |
08/02/2021 | 458.20p | 460.60p | 451.60p | 451.60p | 253835 |
05/02/2021 | 464.60p | 464.60p | 452.60p | 457.00p | 366627 |
04/02/2021 | 462.00p | 462.00p | 445.60p | 455.40p | 446394 |
03/02/2021 | 458.40p | 461.60p | 449.00p | 451.40p | 285047 |
02/02/2021 | 437.60p | 455.40p | 437.20p | 453.00p | 292325 |
01/02/2021 | 458.80p | 458.80p | 443.20p | 448.40p | 209499 |
29/01/2021 | 450.20p | 456.60p | 443.20p | 453.60p | 377169 |
28/01/2021 | 465.20p | 470.19p | 443.20p | 455.20p | 441010 |
27/01/2021 | 486.40p | 487.80p | 475.40p | 476.80p | 446654 |
26/01/2021 | 475.80p | 483.60p | 475.80p | 483.60p | 408488 |
25/01/2021 | 487.20p | 495.20p | 468.80p | 481.40p | 837658 |
22/01/2021 | 501.50p | 501.50p | 480.00p | 484.00p | 411710 |
21/01/2021 | 484.00p | 498.60p | 484.00p | 489.60p | 428149 |
20/01/2021 | 480.40p | 491.00p | 476.91p | 491.00p | 217774 |
19/01/2021 | 493.40p | 493.40p | 478.13p | 482.40p | 230099 |
18/01/2021 | 492.80p | 492.80p | 477.00p | 482.40p | 174756 |
15/01/2021 | 478.80p | 488.60p | 473.60p | 482.00p | 286969 |
14/01/2021 | 481.00p | 488.40p | 476.20p | 477.80p | 335619 |
13/01/2021 | 484.80p | 484.80p | 471.80p | 479.80p | 278472 |
12/01/2021 | 484.80p | 484.80p | 473.00p | 478.80p | 288254 |
11/01/2021 | 497.40p | 497.40p | 472.00p | 477.20p | 405820 |
08/01/2021 | 504.50p | 504.50p | 485.60p | 485.60p | 239009 |
07/01/2021 | 496.80p | 499.20p | 486.60p | 492.20p | 229427 |
06/01/2021 | 478.20p | 493.68p | 475.35p | 489.40p | 243314 |
05/01/2021 | 467.20p | 483.60p | 461.60p | 476.60p | 410139 |
04/01/2021 | 484.40p | 496.37p | 464.60p | 470.20p | 385217 |
31/12/2020 | 488.80p | 496.00p | 484.00p | 488.60p | 152252 |
30/12/2020 | 489.40p | 496.60p | 489.40p | 493.60p | 312550 |
29/12/2020 | 478.00p | 501.50p | 475.12p | 492.00p | 544768 |
24/12/2020 | 476.40p | 500.05p | 474.70p | 489.80p | 135216 |
23/12/2020 | 456.20p | 478.00p | 455.80p | 477.00p | 245868 |
22/12/2020 | 451.80p | 466.40p | 449.40p | 454.80p | 300630 |
21/12/2020 | 459.40p | 462.60p | 441.20p | 452.00p | 520961 |
18/12/2020 | 468.20p | 470.00p | 459.00p | 470.00p | 800514 |
17/12/2020 | 448.20p | 470.20p | 448.20p | 463.80p | 502167 |
16/12/2020 | 461.80p | 467.00p | 454.80p | 458.20p | 445083 |
15/12/2020 | 443.00p | 459.00p | 440.40p | 455.00p | 438266 |
14/12/2020 | 440.00p | 464.40p | 440.00p | 444.40p | 293432 |
11/12/2020 | 449.20p | 449.20p | 429.14p | 446.80p | 347744 |
10/12/2020 | 455.00p | 462.40p | 430.80p | 445.80p | 400104 |
09/12/2020 | 458.60p | 464.00p | 457.11p | 458.40p | 193696 |
08/12/2020 | 460.60p | 460.60p | 447.80p | 455.20p | 392913 |
07/12/2020 | 461.80p | 465.20p | 439.00p | 450.00p | 855881 |
04/12/2020 | 446.40p | 467.60p | 446.40p | 467.60p | 845342 |
03/12/2020 | 430.00p | 469.00p | 428.60p | 451.40p | 927841 |
02/12/2020 | 423.00p | 431.40p | 416.00p | 431.40p | 768470 |
01/12/2020 | 411.80p | 428.60p | 406.67p | 428.00p | 556352 |
30/11/2020 | 406.40p | 417.60p | 400.60p | 403.60p | 1006932 |
27/11/2020 | 402.00p | 411.20p | 395.40p | 408.80p | 807875 |
26/11/2020 | 430.00p | 430.00p | 405.80p | 412.00p | 324581 |
25/11/2020 | 445.60p | 445.60p | 414.60p | 420.00p | 484486 |
24/11/2020 | 440.00p | 449.00p | 433.00p | 435.00p | 394164 |
23/11/2020 | 426.80p | 436.20p | 419.40p | 433.60p | 344071 |
20/11/2020 | 416.40p | 428.40p | 416.40p | 424.00p | 356571 |
19/11/2020 | 432.40p | 432.40p | 418.00p | 426.80p | 412337 |
18/11/2020 | 408.40p | 429.80p | 408.40p | 429.80p | 508206 |
17/11/2020 | 402.20p | 417.10p | 401.20p | 410.60p | 271065 |
16/11/2020 | 398.00p | 409.80p | 397.60p | 405.60p | 501470 |
13/11/2020 | 391.00p | 399.60p | 382.20p | 394.20p | 466211 |
12/11/2020 | 394.00p | 394.00p | 377.00p | 381.80p | 614430 |
10/11/2020 | 355.60p | 373.00p | 348.25p | 372.40p | 555690 |
09/11/2020 | 318.00p | 353.40p | 314.00p | 347.20p | 718926 |
06/11/2020 | 304.00p | 321.80p | 302.80p | 313.00p | 403929 |
05/11/2020 | 302.00p | 304.40p | 296.00p | 301.40p | 978449 |
04/11/2020 | 295.00p | 300.60p | 291.40p | 300.00p | 892809 |
03/11/2020 | 300.00p | 303.40p | 295.20p | 299.20p | 520075 |
02/11/2020 | 290.20p | 300.40p | 287.20p | 294.00p | 355560 |
30/10/2020 | 295.00p | 301.00p | 293.80p | 295.20p | 308563 |
29/10/2020 | 294.80p | 304.60p | 294.80p | 297.20p | 350258 |
28/10/2020 | 313.60p | 313.80p | 296.00p | 299.00p | 405696 |
27/10/2020 | 324.80p | 327.20p | 316.40p | 317.00p | 331611 |
26/10/2020 | 325.20p | 335.40p | 319.80p | 320.80p | 252941 |
23/10/2020 | 329.80p | 340.40p | 328.80p | 329.20p | 334687 |
22/10/2020 | 323.00p | 329.60p | 318.80p | 328.20p | 274597 |
21/10/2020 | 328.00p | 330.74p | 321.80p | 321.80p | 211038 |
20/10/2020 | 324.60p | 333.20p | 322.60p | 325.40p | 541569 |
19/10/2020 | 321.80p | 330.80p | 321.80p | 325.80p | 145879 |
16/10/2020 | 332.20p | 332.20p | 318.60p | 320.00p | 373063 |
15/10/2020 | 319.00p | 328.20p | 313.20p | 326.00p | 355748 |
14/10/2020 | 326.00p | 326.00p | 318.64p | 322.00p | 384388 |
13/10/2020 | 346.60p | 346.60p | 323.00p | 323.00p | 253887 |
12/10/2020 | 336.20p | 346.00p | 330.60p | 339.40p | 292460 |
09/10/2020 | 348.20p | 348.20p | 336.60p | 343.20p | 277564 |
08/10/2020 | 349.00p | 349.00p | 341.80p | 341.80p | 229655 |
07/10/2020 | 355.00p | 355.11p | 343.20p | 345.00p | 183630 |
06/10/2020 | 339.60p | 353.80p | 339.00p | 353.20p | 151772 |
05/10/2020 | 335.00p | 342.00p | 332.40p | 337.20p | 557311 |
02/10/2020 | 327.00p | 332.80p | 326.60p | 332.00p | 718025 |
01/10/2020 | 336.00p | 338.40p | 322.60p | 330.00p | 209511 |
30/09/2020 | 314.20p | 335.40p | 314.20p | 333.00p | 361600 |
29/09/2020 | 329.80p | 329.80p | 314.40p | 315.00p | 175360 |
28/09/2020 | 308.60p | 331.20p | 307.00p | 327.80p | 298903 |
25/09/2020 | 302.40p | 306.00p | 298.75p | 303.40p | 236562 |
24/09/2020 | 315.00p | 322.00p | 302.60p | 302.80p | 542156 |
23/09/2020 | 320.00p | 329.80p | 314.00p | 319.60p | 337220 |
22/09/2020 | 309.20p | 320.00p | 303.60p | 312.00p | 309898 |
21/09/2020 | 354.40p | 355.60p | 305.20p | 306.20p | 422510 |
18/09/2020 | 359.40p | 363.19p | 355.20p | 357.00p | 1339249 |
17/09/2020 | 361.00p | 363.80p | 357.00p | 362.00p | 153445 |
16/09/2020 | 356.40p | 366.00p | 356.00p | 365.60p | 194570 |
15/09/2020 | 355.00p | 362.20p | 349.80p | 360.60p | 493412 |
14/09/2020 | 351.40p | 354.60p | 344.00p | 354.60p | 892405 |
11/09/2020 | 359.00p | 359.00p | 343.80p | 344.20p | 480833 |
10/09/2020 | 359.80p | 360.00p | 351.20p | 356.60p | 133938 |
09/09/2020 | 356.00p | 356.00p | 345.20p | 352.00p | 214592 |
08/09/2020 | 350.40p | 356.80p | 344.62p | 356.60p | 192056 |
07/09/2020 | 341.20p | 350.80p | 336.60p | 349.60p | 141340 |
04/09/2020 | 355.40p | 355.40p | 345.60p | 347.00p | 130738 |
03/09/2020 | 354.00p | 359.20p | 346.00p | 348.20p | 231279 |
02/09/2020 | 338.00p | 351.00p | 338.00p | 349.40p | 279479 |
01/09/2020 | 352.80p | 354.00p | 336.40p | 343.20p | 214096 |
28/08/2020 | 361.40p | 361.40p | 353.80p | 356.00p | 257003 |
27/08/2020 | 353.80p | 360.60p | 352.40p | 359.00p | 233295 |
26/08/2020 | 347.00p | 354.80p | 346.19p | 352.40p | 102349 |
25/08/2020 | 351.40p | 354.40p | 341.60p | 344.00p | 195883 |
24/08/2020 | 344.00p | 348.80p | 340.40p | 347.20p | 302465 |
21/08/2020 | 346.00p | 346.00p | 339.40p | 344.60p | 141212 |
20/08/2020 | 335.80p | 342.20p | 334.60p | 342.00p | 332080 |
19/08/2020 | 340.00p | 344.00p | 336.00p | 344.00p | 138572 |
18/08/2020 | 349.60p | 349.60p | 333.00p | 339.80p | 1030289 |
14/08/2020 | 350.60p | 350.60p | 342.00p | 349.20p | 107472 |
13/08/2020 | 346.80p | 357.00p | 346.80p | 351.00p | 120300 |
12/08/2020 | 343.00p | 355.20p | 343.00p | 351.20p | 158457 |
11/08/2020 | 339.40p | 351.00p | 339.40p | 350.20p | 232643 |
10/08/2020 | 338.40p | 343.80p | 331.60p | 336.40p | 223315 |
07/08/2020 | 335.80p | 335.80p | 328.60p | 332.80p | 163222 |
06/08/2020 | 329.20p | 335.40p | 325.20p | 332.20p | 299276 |
05/08/2020 | 338.60p | 342.00p | 332.19p | 334.60p | 456606 |
04/08/2020 | 324.60p | 338.60p | 324.60p | 338.60p | 213760 |
03/08/2020 | 321.80p | 333.40p | 309.30p | 330.40p | 230785 |
31/07/2020 | 318.80p | 329.60p | 314.20p | 314.20p | 399070 |
30/07/2020 | 330.60p | 330.60p | 314.98p | 316.20p | 271081 |
29/07/2020 | 330.20p | 337.20p | 327.00p | 327.00p | 207092 |
28/07/2020 | 330.00p | 341.80p | 330.00p | 335.00p | 206091 |
27/07/2020 | 357.20p | 359.60p | 335.00p | 336.60p | 188805 |
24/07/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 174619 |
23/07/2020 | 363.20p | 366.20p | 359.80p | 365.20p | 140795 |
22/07/2020 | 365.00p | 368.40p | 359.80p | 365.00p | 194563 |
21/07/2020 | 364.00p | 365.40p | 358.00p | 362.80p | 171957 |
20/07/2020 | 350.60p | 359.40p | 350.60p | 356.60p | 230192 |
17/07/2020 | 347.40p | 362.40p | 345.60p | 359.20p | 316332 |
16/07/2020 | 352.20p | 359.49p | 352.20p | 356.00p | 175708 |
15/07/2020 | 354.00p | 354.60p | 344.80p | 354.20p | 214575 |
14/07/2020 | 349.60p | 350.00p | 340.60p | 347.80p | 319892 |
13/07/2020 | 353.20p | 359.18p | 346.40p | 349.80p | 315761 |
10/07/2020 | 334.20p | 348.60p | 334.20p | 348.00p | 217018 |
09/07/2020 | 342.60p | 344.60p | 335.00p | 335.20p | 224908 |
08/07/2020 | 342.80p | 344.80p | 338.60p | 339.80p | 427421 |
07/07/2020 | 351.80p | 357.07p | 345.80p | 345.80p | 160950 |
06/07/2020 | 355.00p | 360.98p | 353.60p | 360.60p | 221037 |
03/07/2020 | 357.40p | 357.40p | 345.00p | 348.20p | 157841 |
02/07/2020 | 350.60p | 355.60p | 347.80p | 351.20p | 670401 |
01/07/2020 | 358.40p | 358.60p | 346.80p | 346.80p | 458022 |
30/06/2020 | 360.00p | 360.00p | 350.00p | 350.00p | 380662 |
29/06/2020 | 354.60p | 358.80p | 347.00p | 355.80p | 611612 |
26/06/2020 | 357.60p | 357.60p | 346.20p | 346.20p | 261147 |
25/06/2020 | 350.40p | 356.40p | 337.60p | 350.00p | 337550 |
24/06/2020 | 350.20p | 358.20p | 344.80p | 344.80p | 1271152 |
23/06/2020 | 344.80p | 358.20p | 344.80p | 353.40p | 210963 |
22/06/2020 | 343.20p | 353.80p | 341.40p | 352.20p | 188953 |
19/06/2020 | 355.60p | 355.60p | 346.60p | 351.60p | 580568 |
18/06/2020 | 350.00p | 356.80p | 343.20p | 348.00p | 362166 |
17/06/2020 | 362.00p | 364.60p | 351.00p | 355.80p | 302832 |
16/06/2020 | 348.60p | 364.40p | 347.20p | 355.40p | 400161 |
15/06/2020 | 333.40p | 342.00p | 330.00p | 340.40p | 278684 |
12/06/2020 | 335.20p | 351.00p | 324.40p | 341.80p | 630549 |
11/06/2020 | 347.80p | 347.80p | 330.20p | 331.40p | 439726 |
10/06/2020 | 365.00p | 382.20p | 346.00p | 351.00p | 668573 |
09/06/2020 | 383.40p | 391.00p | 364.00p | 369.40p | 463176 |
08/06/2020 | 385.20p | 401.21p | 382.45p | 392.80p | 291785 |
05/06/2020 | 377.00p | 389.60p | 372.44p | 389.00p | 481222 |
04/06/2020 | 368.60p | 371.60p | 361.40p | 369.60p | 176954 |
03/06/2020 | 350.20p | 367.40p | 350.20p | 367.40p | 390337 |
02/06/2020 | 343.00p | 353.40p | 336.00p | 350.20p | 480786 |
01/06/2020 | 362.80p | 362.80p | 333.00p | 339.40p | 302011 |
28/05/2020 | 367.80p | 371.50p | 357.60p | 361.20p | 328643 |
27/05/2020 | 343.00p | 371.20p | 343.00p | 364.60p | 372921 |
26/05/2020 | 331.80p | 343.60p | 326.40p | 341.00p | 342481 |
22/05/2020 | 316.40p | 328.60p | 308.00p | 325.80p | 368271 |
21/05/2020 | 325.00p | 330.08p | 316.60p | 316.60p | 312845 |
20/05/2020 | 321.00p | 330.00p | 314.40p | 327.60p | 272980 |
19/05/2020 | 332.60p | 332.66p | 319.60p | 323.20p | 335845 |
18/05/2020 | 330.80p | 331.13p | 323.00p | 326.40p | 485689 |
15/05/2020 | 310.00p | 332.20p | 310.00p | 323.20p | 565283 |
14/05/2020 | 315.20p | 320.40p | 304.60p | 311.80p | 803183 |
13/05/2020 | 328.40p | 328.40p | 314.00p | 317.40p | 340419 |
12/05/2020 | 316.80p | 333.60p | 316.80p | 320.60p | 313919 |
11/05/2020 | 336.20p | 341.00p | 319.40p | 322.00p | 307619 |
07/05/2020 | 316.60p | 338.00p | 316.60p | 330.40p | 353841 |
06/05/2020 | 315.00p | 333.40p | 315.00p | 324.40p | 463170 |
05/05/2020 | 321.20p | 336.20p | 317.80p | 321.20p | 275409 |
*Close Price adjusted for both dividends and splits