Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 293.36p | 294.68p | 286.40p | 286.73p | 1284537 |
04/03/2021 | 292.20p | 293.52p | 283.52p | 292.53p | 1090416 |
03/03/2021 | 286.40p | 297.00p | 284.25p | 290.71p | 1631844 |
02/03/2021 | 302.13p | 302.13p | 285.41p | 285.74p | 1353567 |
01/03/2021 | 289.05p | 300.81p | 287.56p | 298.49p | 2151474 |
26/02/2021 | 283.09p | 293.04p | 274.98p | 285.08p | 3368308 |
25/02/2021 | 290.54p | 292.69p | 279.78p | 290.05p | 2926792 |
24/02/2021 | 307.92p | 309.25p | 282.76p | 284.09p | 2719776 |
23/02/2021 | 263.23p | 317.20p | 263.05p | 305.11p | 9365822 |
22/02/2021 | 243.19p | 261.90p | 243.19p | 260.74p | 5070381 |
19/02/2021 | 251.47p | 253.04p | 246.84p | 249.15p | 1373835 |
18/02/2021 | 253.96p | 255.78p | 245.51p | 245.51p | 1100814 |
17/02/2021 | 247.50p | 251.47p | 241.37p | 248.00p | 1308305 |
16/02/2021 | 264.88p | 267.70p | 247.33p | 248.16p | 1694169 |
15/02/2021 | 249.15p | 267.03p | 248.82p | 264.05p | 5121581 |
12/02/2021 | 234.92p | 248.16p | 222.50p | 247.33p | 3873584 |
11/02/2021 | 252.47p | 252.47p | 227.60p | 231.77p | 5621704 |
10/02/2021 | 278.95p | 281.11p | 258.76p | 262.40p | 1067621 |
09/02/2021 | 286.24p | 288.89p | 272.99p | 276.47p | 1426879 |
08/02/2021 | 285.58p | 293.85p | 272.83p | 279.95p | 1509948 |
05/02/2021 | 271.83p | 283.09p | 270.34p | 280.94p | 2473549 |
04/02/2021 | 267.36p | 274.81p | 263.23p | 268.85p | 1471356 |
03/02/2021 | 255.45p | 274.15p | 255.45p | 267.70p | 1898176 |
02/02/2021 | 241.21p | 253.29p | 235.58p | 253.29p | 1385696 |
01/02/2021 | 243.36p | 243.36p | 232.76p | 236.57p | 1199181 |
29/01/2021 | 251.80p | 252.47p | 239.39p | 239.88p | 1780620 |
28/01/2021 | 255.78p | 266.70p | 250.48p | 254.45p | 2301481 |
27/01/2021 | 255.61p | 260.91p | 253.96p | 258.26p | 1817875 |
26/01/2021 | 255.78p | 263.89p | 245.84p | 260.58p | 1340475 |
25/01/2021 | 279.78p | 279.78p | 253.13p | 254.45p | 1705314 |
22/01/2021 | 289.05p | 289.05p | 273.16p | 276.64p | 1236845 |
21/01/2021 | 287.07p | 294.68p | 283.26p | 283.26p | 1406586 |
20/01/2021 | 287.56p | 293.69p | 280.11p | 292.86p | 661525 |
19/01/2021 | 286.73p | 291.97p | 278.79p | 280.77p | 1276776 |
18/01/2021 | 276.14p | 286.07p | 274.48p | 283.09p | 1079789 |
15/01/2021 | 275.97p | 284.75p | 272.99p | 281.60p | 932925 |
14/01/2021 | 271.17p | 273.66p | 263.56p | 273.66p | 1124036 |
13/01/2021 | 269.02p | 273.68p | 260.44p | 265.87p | 1814041 |
12/01/2021 | 272.66p | 278.29p | 267.20p | 270.18p | 917279 |
11/01/2021 | 282.26p | 282.26p | 272.66p | 272.66p | 1048156 |
08/01/2021 | 276.64p | 281.77p | 273.82p | 278.62p | 920712 |
07/01/2021 | 275.64p | 283.09p | 270.18p | 275.15p | 828235 |
06/01/2021 | 272.00p | 284.09p | 267.70p | 278.29p | 1052742 |
05/01/2021 | 260.91p | 272.33p | 254.37p | 269.19p | 1511775 |
04/01/2021 | 283.59p | 287.73p | 262.89p | 263.23p | 1103318 |
31/12/2020 | 281.44p | 285.74p | 270.51p | 274.65p | 746972 |
30/12/2020 | 282.60p | 291.37p | 278.95p | 281.60p | 857978 |
29/12/2020 | 273.32p | 284.75p | 273.32p | 277.63p | 1421585 |
24/12/2020 | 271.50p | 279.12p | 267.36p | 279.12p | 566981 |
23/12/2020 | 258.59p | 269.85p | 255.11p | 265.87p | 860196 |
22/12/2020 | 248.33p | 256.27p | 245.51p | 256.27p | 1217029 |
21/12/2020 | 247.33p | 252.47p | 232.83p | 250.64p | 2896142 |
18/12/2020 | 262.56p | 263.72p | 253.20p | 258.59p | 2779520 |
17/12/2020 | 264.88p | 270.50p | 253.96p | 262.56p | 2833929 |
16/12/2020 | 269.52p | 275.15p | 266.21p | 270.01p | 1418974 |
15/12/2020 | 276.64p | 277.13p | 264.05p | 270.34p | 1034826 |
14/12/2020 | 263.56p | 282.93p | 263.56p | 269.85p | 1198190 |
11/12/2020 | 266.54p | 270.01p | 255.94p | 266.87p | 1096137 |
10/12/2020 | 277.96p | 281.93p | 262.40p | 266.70p | 1676068 |
09/12/2020 | 282.76p | 289.22p | 278.13p | 278.13p | 1021198 |
08/12/2020 | 292.53p | 295.84p | 279.85p | 288.22p | 1151046 |
07/12/2020 | 306.27p | 306.60p | 295.01p | 297.33p | 1687677 |
04/12/2020 | 295.01p | 307.76p | 294.68p | 306.77p | 1614494 |
03/12/2020 | 299.98p | 300.63p | 291.27p | 297.00p | 1471548 |
02/12/2020 | 283.92p | 299.98p | 283.09p | 297.99p | 1803476 |
01/12/2020 | 274.48p | 287.07p | 273.49p | 282.93p | 1464476 |
30/11/2020 | 282.26p | 282.26p | 267.86p | 273.16p | 2089222 |
27/11/2020 | 280.61p | 283.26p | 265.05p | 281.44p | 2154041 |
26/11/2020 | 293.52p | 293.52p | 273.30p | 276.47p | 1145197 |
25/11/2020 | 300.81p | 304.45p | 287.40p | 289.71p | 1985311 |
24/11/2020 | 263.06p | 299.81p | 263.06p | 295.51p | 3282140 |
23/11/2020 | 257.10p | 267.56p | 253.29p | 260.25p | 1127080 |
20/11/2020 | 255.28p | 259.75p | 248.33p | 252.30p | 1840371 |
19/11/2020 | 271.50p | 271.50p | 248.82p | 250.98p | 2672039 |
18/11/2020 | 282.60p | 284.42p | 269.52p | 271.01p | 2271120 |
17/11/2020 | 293.69p | 296.00p | 283.75p | 286.24p | 2931170 |
16/11/2020 | 273.16p | 306.60p | 271.01p | 305.28p | 3212640 |
13/11/2020 | 254.95p | 272.99p | 253.46p | 272.99p | 3160662 |
12/11/2020 | 255.45p | 258.76p | 247.55p | 257.43p | 1939546 |
11/11/2020 | 266.70p | 277.30p | 246.01p | 257.43p | 3388207 |
10/11/2020 | 231.77p | 286.90p | 231.23p | 265.87p | 6109474 |
09/11/2020 | 157.69p | 248.49p | 156.53p | 234.59p | 6048220 |
06/11/2020 | 159.18p | 160.83p | 153.30p | 154.54p | 1023662 |
05/11/2020 | 155.12p | 158.18p | 151.31p | 156.53p | 931511 |
04/11/2020 | 149.16p | 154.71p | 148.25p | 154.05p | 1228644 |
03/11/2020 | 151.81p | 156.36p | 150.15p | 152.39p | 1081094 |
02/11/2020 | 153.30p | 153.30p | 144.23p | 150.32p | 1642516 |
30/10/2020 | 145.35p | 157.03p | 144.86p | 154.54p | 1132782 |
29/10/2020 | 149.16p | 149.24p | 143.91p | 147.26p | 1004331 |
28/10/2020 | 151.98p | 152.97p | 143.95p | 148.25p | 1108198 |
27/10/2020 | 155.20p | 157.36p | 149.66p | 154.62p | 786105 |
26/10/2020 | 158.10p | 161.41p | 153.55p | 153.55p | 1079042 |
23/10/2020 | 158.10p | 163.90p | 156.03p | 161.00p | 1566572 |
22/10/2020 | 153.80p | 159.09p | 149.49p | 156.03p | 5724969 |
21/10/2020 | 156.94p | 156.94p | 150.07p | 150.15p | 1242912 |
20/10/2020 | 150.65p | 155.12p | 145.44p | 154.13p | 2067750 |
19/10/2020 | 150.49p | 151.00p | 147.26p | 149.33p | 1045036 |
16/10/2020 | 153.38p | 153.38p | 147.42p | 148.00p | 1027549 |
15/10/2020 | 154.79p | 154.79p | 146.60p | 149.82p | 1259985 |
14/10/2020 | 151.31p | 157.19p | 151.31p | 154.87p | 779552 |
13/10/2020 | 163.23p | 165.55p | 152.47p | 155.04p | 1063985 |
12/10/2020 | 173.00p | 174.49p | 163.15p | 163.48p | 912767 |
09/10/2020 | 169.52p | 175.98p | 168.03p | 172.84p | 1607177 |
08/10/2020 | 166.71p | 177.20p | 166.65p | 166.71p | 1258034 |
07/10/2020 | 167.87p | 168.53p | 160.67p | 168.20p | 1426927 |
06/10/2020 | 157.77p | 166.71p | 156.11p | 166.54p | 1042981 |
05/10/2020 | 153.80p | 159.67p | 153.05p | 156.69p | 731363 |
02/10/2020 | 152.72p | 153.96p | 145.77p | 153.88p | 1498807 |
01/10/2020 | 150.15p | 156.86p | 147.09p | 155.54p | 1775713 |
30/09/2020 | 152.47p | 153.47p | 140.97p | 149.41p | 2714187 |
29/09/2020 | 169.03p | 171.35p | 153.22p | 153.30p | 2100628 |
28/09/2020 | 156.20p | 170.68p | 156.20p | 169.69p | 1274059 |
25/09/2020 | 160.34p | 161.91p | 152.97p | 160.00p | 1474240 |
24/09/2020 | 166.38p | 166.38p | 156.36p | 161.16p | 1922770 |
23/09/2020 | 156.45p | 176.15p | 152.56p | 168.03p | 2650038 |
22/09/2020 | 151.89p | 151.89p | 145.44p | 149.58p | 1757294 |
21/09/2020 | 160.34p | 160.34p | 145.44p | 150.32p | 2442532 |
18/09/2020 | 166.71p | 166.71p | 160.17p | 162.41p | 2471884 |
17/09/2020 | 167.21p | 169.69p | 162.41p | 167.54p | 1530580 |
16/09/2020 | 178.79p | 181.11p | 167.21p | 169.03p | 1615444 |
15/09/2020 | 185.58p | 192.04p | 180.12p | 180.28p | 1165842 |
14/09/2020 | 191.21p | 192.37p | 186.41p | 189.56p | 949796 |
11/09/2020 | 195.68p | 196.34p | 189.06p | 190.55p | 1230911 |
10/09/2020 | 193.53p | 200.15p | 192.87p | 195.35p | 1313055 |
09/09/2020 | 211.41p | 211.41p | 190.38p | 195.85p | 1250562 |
08/09/2020 | 225.15p | 226.47p | 206.44p | 209.09p | 1064347 |
07/09/2020 | 211.91p | 225.65p | 211.91p | 225.15p | 1096991 |
04/09/2020 | 213.23p | 220.68p | 211.31p | 215.71p | 910497 |
03/09/2020 | 195.02p | 220.02p | 195.02p | 214.72p | 2320886 |
02/09/2020 | 189.89p | 199.49p | 189.89p | 199.49p | 4307020 |
01/09/2020 | 200.15p | 202.63p | 190.55p | 192.87p | 1236897 |
28/08/2020 | 199.99p | 203.63p | 195.66p | 203.13p | 983132 |
27/08/2020 | 194.52p | 199.95p | 187.57p | 198.99p | 1004912 |
26/08/2020 | 187.90p | 191.82p | 184.09p | 190.38p | 1854184 |
25/08/2020 | 197.83p | 200.81p | 189.56p | 190.05p | 692318 |
24/08/2020 | 196.01p | 198.50p | 193.53p | 195.52p | 795122 |
21/08/2020 | 191.71p | 196.67p | 189.89p | 196.67p | 780815 |
20/08/2020 | 188.23p | 191.38p | 187.90p | 190.38p | 772290 |
19/08/2020 | 188.89p | 192.54p | 186.74p | 190.88p | 987178 |
18/08/2020 | 187.24p | 195.35p | 187.24p | 188.56p | 1102402 |
17/08/2020 | 194.36p | 198.83p | 190.22p | 190.71p | 934730 |
14/08/2020 | 199.99p | 203.13p | 192.47p | 199.16p | 783840 |
13/08/2020 | 206.61p | 206.61p | 200.81p | 201.14p | 534708 |
12/08/2020 | 208.76p | 209.92p | 202.63p | 205.28p | 1030592 |
11/08/2020 | 197.67p | 205.95p | 197.67p | 205.95p | 1291185 |
10/08/2020 | 192.70p | 198.54p | 191.54p | 198.16p | 741513 |
07/08/2020 | 191.38p | 192.54p | 186.74p | 192.20p | 794260 |
06/08/2020 | 192.04p | 192.54p | 184.92p | 186.91p | 1291295 |
05/08/2020 | 181.77p | 190.22p | 180.28p | 190.05p | 1364406 |
04/08/2020 | 172.17p | 181.61p | 171.68p | 181.61p | 1479850 |
03/08/2020 | 171.51p | 172.17p | 162.84p | 170.35p | 999370 |
31/07/2020 | 178.63p | 181.44p | 170.02p | 170.19p | 1122351 |
30/07/2020 | 183.43p | 183.43p | 173.83p | 179.13p | 1267558 |
29/07/2020 | 178.79p | 181.28p | 176.31p | 178.46p | 944202 |
28/07/2020 | 186.24p | 188.40p | 178.46p | 179.29p | 1003118 |
27/07/2020 | 198.66p | 198.66p | 183.43p | 183.43p | 1492311 |
24/07/2020 | 194.52p | 198.83p | 193.69p | 196.51p | 1259335 |
23/07/2020 | 204.95p | 204.95p | 197.17p | 198.50p | 1247457 |
22/07/2020 | 210.25p | 210.75p | 199.65p | 202.47p | 758994 |
21/07/2020 | 194.52p | 210.25p | 193.69p | 210.25p | 1247979 |
20/07/2020 | 203.79p | 203.79p | 192.20p | 193.03p | 1215980 |
17/07/2020 | 205.61p | 206.44p | 198.66p | 203.46p | 1440519 |
16/07/2020 | 211.74p | 212.57p | 205.12p | 205.12p | 1750504 |
15/07/2020 | 202.47p | 209.75p | 198.33p | 208.10p | 1459835 |
14/07/2020 | 202.80p | 203.46p | 196.05p | 198.16p | 1923347 |
13/07/2020 | 203.63p | 208.82p | 201.97p | 206.11p | 840068 |
10/07/2020 | 193.03p | 203.27p | 193.03p | 202.30p | 1078290 |
09/07/2020 | 204.79p | 204.79p | 197.34p | 197.34p | 2114186 |
08/07/2020 | 201.97p | 205.12p | 197.83p | 200.15p | 1825759 |
07/07/2020 | 214.72p | 214.72p | 201.64p | 205.61p | 1841570 |
06/07/2020 | 212.90p | 218.86p | 209.09p | 209.92p | 1630158 |
03/07/2020 | 205.28p | 212.07p | 205.28p | 209.42p | 1438671 |
02/07/2020 | 203.13p | 219.35p | 203.13p | 208.43p | 2281546 |
01/07/2020 | 208.76p | 212.73p | 199.65p | 208.10p | 3275128 |
30/06/2020 | 219.52p | 221.51p | 206.96p | 212.90p | 1985757 |
29/06/2020 | 211.41p | 218.82p | 208.26p | 217.70p | 1818102 |
26/06/2020 | 221.18p | 221.40p | 211.41p | 215.71p | 1502121 |
25/06/2020 | 210.25p | 220.51p | 207.60p | 216.54p | 1888568 |
24/06/2020 | 224.49p | 231.21p | 214.39p | 214.55p | 6090564 |
23/06/2020 | 230.94p | 234.59p | 225.65p | 226.80p | 2488301 |
22/06/2020 | 231.77p | 233.92p | 225.35p | 229.12p | 2437067 |
19/06/2020 | 231.77p | 237.57p | 227.14p | 235.74p | 5866209 |
18/06/2020 | 223.16p | 230.25p | 218.53p | 229.29p | 2936698 |
17/06/2020 | 226.47p | 235.41p | 220.84p | 221.18p | 2552828 |
16/06/2020 | 226.47p | 237.73p | 222.67p | 229.45p | 3041682 |
15/06/2020 | 221.84p | 223.49p | 209.09p | 221.18p | 2632869 |
12/06/2020 | 225.81p | 238.06p | 216.87p | 226.31p | 3242485 |
11/06/2020 | 236.90p | 240.38p | 223.49p | 224.16p | 3672836 |
10/06/2020 | 259.09p | 263.56p | 240.38p | 242.70p | 4301979 |
09/06/2020 | 278.13p | 278.13p | 251.80p | 259.91p | 3369262 |
08/06/2020 | 283.09p | 290.38p | 267.03p | 268.69p | 5954925 |
05/06/2020 | 263.56p | 283.09p | 260.35p | 283.09p | 4114362 |
04/06/2020 | 254.62p | 267.00p | 253.46p | 256.11p | 5247650 |
03/06/2020 | 254.62p | 263.89p | 239.19p | 260.91p | 3265634 |
02/06/2020 | 251.47p | 255.61p | 242.37p | 252.80p | 2707692 |
01/06/2020 | 225.98p | 251.97p | 225.98p | 248.82p | 4728399 |
29/05/2020 | 244.35p | 246.87p | 228.96p | 230.94p | 2475204 |
28/05/2020 | 247.83p | 252.76p | 239.39p | 247.00p | 2422167 |
27/05/2020 | 258.76p | 269.52p | 240.88p | 244.02p | 4556520 |
26/05/2020 | 209.42p | 258.42p | 209.42p | 252.63p | 4297302 |
*Close Price adjusted for both dividends and splits