Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 182.00p | 185.45p | 180.60p | 184.80p | 6225926 |
17/03/2021 | 183.90p | 184.90p | 182.05p | 182.30p | 6985845 |
16/03/2021 | 181.50p | 185.80p | 180.75p | 184.70p | 7449146 |
15/03/2021 | 182.90p | 183.80p | 179.46p | 181.80p | 5998839 |
12/03/2021 | 180.50p | 182.91p | 177.65p | 181.75p | 7411419 |
11/03/2021 | 182.65p | 182.90p | 178.40p | 181.65p | 6526858 |
10/03/2021 | 178.25p | 182.25p | 177.15p | 181.90p | 6714338 |
09/03/2021 | 178.50p | 181.70p | 177.36p | 179.05p | 12872571 |
08/03/2021 | 173.00p | 178.65p | 171.40p | 178.65p | 17106232 |
05/03/2021 | 170.70p | 173.72p | 168.60p | 170.90p | 9956894 |
04/03/2021 | 173.50p | 178.70p | 172.02p | 172.50p | 17207364 |
03/03/2021 | 167.25p | 176.04p | 165.75p | 175.85p | 22565808 |
02/03/2021 | 168.20p | 174.15p | 165.65p | 165.90p | 21079520 |
01/03/2021 | 161.40p | 168.45p | 161.40p | 166.55p | 15223970 |
26/02/2021 | 159.60p | 164.00p | 157.20p | 157.60p | 18735384 |
25/02/2021 | 166.75p | 167.40p | 161.80p | 163.35p | 7803362 |
24/02/2021 | 163.45p | 167.45p | 163.35p | 166.60p | 12529936 |
23/02/2021 | 163.00p | 165.50p | 160.45p | 163.95p | 7432936 |
22/02/2021 | 160.70p | 162.85p | 158.65p | 162.45p | 7266629 |
19/02/2021 | 161.70p | 163.20p | 160.10p | 162.40p | 7425602 |
18/02/2021 | 160.00p | 162.85p | 159.95p | 161.50p | 6296570 |
17/02/2021 | 166.65p | 167.55p | 159.70p | 160.55p | 9163552 |
16/02/2021 | 170.00p | 170.60p | 164.65p | 165.60p | 8660567 |
15/02/2021 | 162.50p | 168.85p | 161.55p | 168.50p | 13532974 |
12/02/2021 | 159.20p | 162.25p | 157.75p | 161.15p | 4787217 |
11/02/2021 | 159.00p | 159.75p | 156.65p | 159.75p | 7776480 |
10/02/2021 | 168.00p | 168.40p | 158.05p | 158.95p | 14901415 |
09/02/2021 | 162.45p | 166.75p | 161.85p | 165.90p | 9523758 |
08/02/2021 | 166.00p | 166.60p | 161.75p | 161.75p | 10153145 |
05/02/2021 | 158.75p | 163.10p | 158.35p | 161.60p | 8304797 |
04/02/2021 | 156.80p | 160.55p | 156.60p | 158.40p | 8703397 |
03/02/2021 | 158.15p | 159.39p | 155.35p | 155.80p | 5963633 |
02/02/2021 | 153.40p | 154.80p | 150.60p | 154.55p | 6279238 |
01/02/2021 | 148.10p | 152.95p | 147.10p | 152.00p | 10225716 |
29/01/2021 | 147.05p | 149.92p | 145.25p | 146.45p | 11619952 |
28/01/2021 | 153.00p | 153.80p | 148.36p | 150.80p | 11106719 |
27/01/2021 | 153.05p | 154.20p | 149.70p | 151.60p | 13181624 |
26/01/2021 | 156.60p | 158.10p | 153.36p | 154.55p | 7711408 |
25/01/2021 | 159.05p | 159.84p | 154.82p | 156.15p | 7057514 |
22/01/2021 | 161.60p | 161.81p | 157.95p | 159.10p | 6878270 |
21/01/2021 | 166.80p | 166.90p | 161.68p | 162.20p | 8622745 |
20/01/2021 | 162.85p | 165.45p | 161.60p | 165.25p | 11111346 |
19/01/2021 | 165.20p | 166.70p | 161.50p | 162.30p | 8108608 |
18/01/2021 | 164.00p | 166.16p | 162.40p | 163.45p | 5496833 |
15/01/2021 | 163.10p | 165.11p | 161.55p | 163.60p | 15459799 |
14/01/2021 | 158.45p | 165.35p | 156.80p | 165.00p | 21728900 |
13/01/2021 | 163.05p | 163.20p | 158.50p | 161.00p | 13493700 |
12/01/2021 | 168.50p | 168.67p | 162.45p | 162.85p | 13308435 |
11/01/2021 | 169.00p | 169.00p | 165.55p | 167.10p | 13031147 |
08/01/2021 | 167.90p | 171.64p | 166.50p | 169.45p | 14732049 |
07/01/2021 | 166.90p | 168.20p | 160.00p | 164.95p | 10633857 |
06/01/2021 | 162.05p | 165.00p | 158.60p | 164.60p | 12257427 |
05/01/2021 | 156.00p | 161.95p | 155.25p | 161.25p | 11066997 |
04/01/2021 | 169.15p | 169.47p | 157.00p | 157.80p | 16396597 |
31/12/2020 | 164.25p | 166.16p | 161.80p | 165.80p | 5586941 |
30/12/2020 | 165.00p | 169.30p | 165.00p | 165.70p | 6063326 |
29/12/2020 | 170.15p | 171.50p | 164.50p | 165.90p | 13718622 |
28/12/2020 | 170.45p | 176.20p | 164.80p | 167.00p | 9754772 |
24/12/2020 | 170.45p | 176.20p | 164.80p | 167.00p | 9754772 |
23/12/2020 | 161.00p | 167.35p | 160.80p | 166.85p | 12652899 |
22/12/2020 | 158.55p | 161.02p | 156.80p | 160.75p | 7974401 |
21/12/2020 | 155.35p | 158.55p | 149.10p | 158.05p | 12640412 |
18/12/2020 | 161.60p | 164.05p | 160.05p | 161.50p | 18273964 |
17/12/2020 | 166.15p | 169.30p | 161.50p | 163.05p | 9549787 |
16/12/2020 | 161.90p | 167.05p | 160.92p | 164.40p | 15603304 |
15/12/2020 | 157.20p | 160.75p | 154.65p | 160.65p | 10743647 |
14/12/2020 | 155.85p | 161.75p | 155.85p | 156.75p | 12070275 |
11/12/2020 | 153.95p | 154.53p | 147.25p | 150.55p | 17972132 |
10/12/2020 | 159.25p | 160.25p | 153.05p | 153.30p | 12869446 |
09/12/2020 | 159.70p | 163.85p | 157.80p | 160.05p | 12195275 |
08/12/2020 | 157.10p | 162.00p | 154.50p | 157.35p | 17835418 |
07/12/2020 | 160.65p | 161.75p | 152.40p | 157.85p | 20809800 |
04/12/2020 | 165.80p | 168.15p | 159.85p | 161.10p | 30033626 |
03/12/2020 | 161.65p | 166.95p | 159.25p | 166.95p | 13415200 |
02/12/2020 | 163.35p | 165.95p | 160.20p | 162.15p | 18303542 |
01/12/2020 | 156.15p | 166.50p | 155.05p | 166.05p | 13474749 |
30/11/2020 | 156.55p | 160.31p | 153.60p | 153.95p | 26578640 |
27/11/2020 | 157.55p | 158.55p | 153.95p | 157.20p | 24110200 |
26/11/2020 | 160.80p | 161.15p | 156.88p | 158.50p | 13395124 |
25/11/2020 | 165.30p | 165.90p | 160.15p | 160.50p | 16655231 |
24/11/2020 | 167.40p | 169.70p | 163.75p | 164.60p | 16989260 |
23/11/2020 | 167.65p | 170.55p | 167.65p | 167.70p | 14561148 |
20/11/2020 | 167.15p | 172.05p | 165.35p | 167.00p | 22764624 |
19/11/2020 | 162.90p | 168.45p | 161.45p | 167.50p | 24524768 |
18/11/2020 | 159.00p | 166.00p | 158.60p | 166.00p | 24455752 |
17/11/2020 | 150.30p | 159.00p | 149.60p | 159.00p | 23506132 |
16/11/2020 | 149.70p | 151.95p | 147.64p | 150.30p | 13719927 |
13/11/2020 | 144.10p | 149.00p | 142.30p | 148.75p | 10843308 |
12/11/2020 | 147.95p | 148.58p | 143.35p | 145.45p | 12010995 |
10/11/2020 | 143.45p | 146.60p | 140.75p | 145.55p | 25510480 |
09/11/2020 | 133.00p | 149.95p | 132.35p | 146.25p | 49345792 |
06/11/2020 | 121.80p | 123.85p | 120.60p | 123.30p | 13392334 |
05/11/2020 | 120.70p | 123.75p | 119.85p | 122.50p | 20247516 |
04/11/2020 | 114.35p | 119.50p | 113.60p | 119.50p | 13817095 |
03/11/2020 | 110.20p | 116.05p | 110.04p | 116.05p | 16753904 |
02/11/2020 | 105.45p | 108.95p | 102.43p | 108.60p | 12625543 |
30/10/2020 | 105.00p | 106.60p | 104.60p | 105.80p | 13880933 |
29/10/2020 | 105.60p | 108.40p | 104.62p | 106.05p | 13046679 |
28/10/2020 | 108.30p | 108.75p | 104.15p | 105.75p | 22191860 |
27/10/2020 | 115.30p | 116.50p | 109.80p | 110.65p | 12138417 |
26/10/2020 | 117.75p | 120.80p | 115.10p | 115.55p | 9753805 |
23/10/2020 | 116.50p | 119.95p | 115.23p | 119.40p | 12196154 |
22/10/2020 | 115.20p | 118.75p | 113.60p | 114.95p | 11192934 |
21/10/2020 | 115.75p | 116.10p | 112.85p | 115.35p | 11913059 |
20/10/2020 | 116.25p | 117.85p | 114.40p | 115.15p | 11016507 |
19/10/2020 | 117.15p | 117.55p | 115.15p | 117.30p | 5891509 |
16/10/2020 | 119.20p | 120.25p | 115.65p | 116.65p | 12952431 |
15/10/2020 | 118.95p | 118.95p | 114.90p | 118.55p | 10137980 |
14/10/2020 | 117.60p | 121.45p | 115.75p | 119.55p | 11166700 |
13/10/2020 | 121.75p | 122.21p | 117.05p | 117.45p | 15129333 |
12/10/2020 | 120.95p | 123.07p | 119.95p | 121.60p | 13297387 |
09/10/2020 | 120.75p | 121.92p | 119.75p | 120.20p | 10415362 |
08/10/2020 | 117.55p | 122.35p | 117.35p | 121.25p | 16370091 |
07/10/2020 | 115.00p | 117.95p | 113.60p | 116.30p | 18137890 |
06/10/2020 | 111.40p | 114.25p | 108.70p | 114.00p | 14233306 |
05/10/2020 | 110.45p | 112.22p | 109.66p | 110.80p | 10432397 |
02/10/2020 | 108.30p | 109.60p | 106.80p | 109.30p | 9601671 |
01/10/2020 | 109.05p | 110.10p | 106.25p | 109.05p | 14390451 |
30/09/2020 | 103.80p | 109.00p | 103.80p | 108.45p | 17102572 |
29/09/2020 | 106.55p | 106.71p | 104.02p | 105.25p | 10396182 |
28/09/2020 | 103.95p | 106.46p | 101.87p | 105.30p | 13348959 |
25/09/2020 | 101.15p | 102.45p | 99.90p | 101.20p | 10684565 |
24/09/2020 | 99.40p | 103.95p | 98.68p | 101.05p | 14777555 |
23/09/2020 | 100.30p | 105.35p | 99.04p | 100.75p | 14608499 |
22/09/2020 | 100.50p | 101.32p | 98.52p | 99.18p | 16432953 |
21/09/2020 | 104.45p | 105.20p | 98.12p | 99.94p | 23185198 |
18/09/2020 | 109.50p | 110.00p | 105.30p | 105.30p | 27592272 |
17/09/2020 | 112.30p | 112.65p | 109.85p | 110.10p | 10657209 |
16/09/2020 | 111.15p | 114.05p | 109.00p | 113.30p | 24736532 |
15/09/2020 | 110.95p | 114.10p | 110.50p | 113.70p | 11381956 |
14/09/2020 | 111.15p | 113.26p | 109.60p | 110.65p | 7458744 |
11/09/2020 | 114.35p | 115.00p | 110.80p | 111.15p | 12101674 |
10/09/2020 | 114.90p | 116.55p | 113.45p | 114.10p | 10414348 |
09/09/2020 | 114.50p | 114.85p | 111.90p | 112.85p | 11518958 |
08/09/2020 | 118.50p | 118.50p | 112.80p | 114.80p | 15598892 |
07/09/2020 | 116.85p | 118.44p | 115.60p | 117.15p | 6717386 |
04/09/2020 | 118.50p | 121.40p | 114.55p | 114.85p | 17142844 |
03/09/2020 | 126.70p | 126.95p | 120.15p | 120.85p | 12029682 |
02/09/2020 | 118.05p | 126.15p | 118.05p | 126.05p | 24581680 |
01/09/2020 | 121.85p | 121.85p | 115.65p | 117.65p | 26586204 |
31/08/2020 | 120.15p | 124.20p | 118.25p | 122.50p | 24159763 |
28/08/2020 | 120.15p | 124.20p | 118.25p | 122.50p | 24168112 |
27/08/2020 | 120.35p | 121.29p | 119.05p | 120.10p | 10485902 |
26/08/2020 | 118.05p | 120.55p | 116.95p | 119.65p | 11696511 |
25/08/2020 | 123.00p | 123.00p | 117.80p | 117.80p | 10003907 |
24/08/2020 | 121.45p | 125.00p | 120.87p | 121.55p | 10860975 |
21/08/2020 | 121.00p | 122.30p | 118.38p | 120.65p | 9814689 |
20/08/2020 | 120.00p | 122.40p | 119.95p | 119.95p | 10730725 |
19/08/2020 | 121.45p | 122.90p | 120.20p | 122.45p | 13681095 |
18/08/2020 | 122.00p | 123.95p | 121.05p | 121.60p | 17094004 |
17/08/2020 | 120.00p | 121.90p | 118.90p | 121.35p | 9741048 |
14/08/2020 | 119.30p | 120.60p | 118.20p | 120.25p | 9406979 |
13/08/2020 | 121.95p | 124.50p | 119.20p | 119.50p | 15898433 |
12/08/2020 | 117.25p | 121.36p | 116.70p | 120.60p | 13178624 |
11/08/2020 | 120.40p | 120.90p | 117.25p | 117.25p | 16097746 |
10/08/2020 | 120.00p | 121.40p | 117.75p | 118.10p | 11038036 |
07/08/2020 | 117.75p | 119.50p | 116.35p | 119.50p | 9235245 |
06/08/2020 | 122.55p | 122.64p | 117.25p | 118.35p | 16313907 |
05/08/2020 | 121.85p | 123.80p | 120.20p | 123.70p | 17191268 |
04/08/2020 | 119.35p | 122.15p | 116.50p | 119.30p | 20911643 |
03/08/2020 | 117.95p | 118.75p | 114.89p | 118.75p | 15948410 |
31/07/2020 | 123.00p | 123.80p | 118.35p | 118.35p | 22729440 |
30/07/2020 | 123.90p | 124.25p | 118.90p | 121.80p | 23620700 |
29/07/2020 | 127.00p | 129.75p | 119.75p | 122.20p | 40051570 |
28/07/2020 | 131.50p | 135.35p | 131.23p | 132.95p | 13110054 |
27/07/2020 | 130.00p | 130.80p | 128.40p | 130.00p | 12207785 |
24/07/2020 | 133.00p | 134.15p | 129.50p | 130.00p | 18971684 |
23/07/2020 | 137.90p | 137.93p | 134.25p | 134.25p | 11915226 |
22/07/2020 | 137.60p | 138.90p | 135.90p | 137.55p | 12831303 |
21/07/2020 | 141.25p | 142.60p | 137.50p | 138.00p | 15866699 |
20/07/2020 | 141.75p | 144.85p | 139.70p | 140.10p | 12433239 |
17/07/2020 | 141.60p | 142.75p | 139.55p | 141.70p | 9286114 |
16/07/2020 | 142.65p | 143.35p | 140.65p | 142.15p | 6195298 |
15/07/2020 | 139.20p | 144.25p | 138.50p | 143.40p | 14567235 |
14/07/2020 | 142.00p | 142.30p | 138.25p | 138.75p | 14530249 |
13/07/2020 | 146.80p | 148.45p | 142.75p | 143.70p | 10358897 |
10/07/2020 | 141.55p | 145.90p | 140.80p | 145.00p | 13488847 |
09/07/2020 | 144.50p | 147.58p | 143.25p | 143.40p | 16393164 |
08/07/2020 | 142.60p | 146.00p | 140.55p | 141.45p | 21283754 |
07/07/2020 | 143.55p | 144.85p | 141.35p | 144.00p | 13364960 |
06/07/2020 | 143.55p | 146.22p | 142.25p | 143.95p | 15086512 |
03/07/2020 | 143.70p | 143.70p | 136.65p | 137.00p | 13707600 |
02/07/2020 | 139.95p | 143.25p | 139.15p | 143.25p | 14974007 |
01/07/2020 | 142.60p | 143.35p | 138.25p | 138.50p | 16306981 |
30/06/2020 | 141.90p | 143.10p | 138.80p | 142.60p | 42141537 |
29/06/2020 | 141.20p | 145.87p | 139.70p | 141.95p | 14136137 |
26/06/2020 | 145.45p | 145.69p | 141.41p | 142.55p | 12946885 |
25/06/2020 | 141.65p | 144.54p | 139.05p | 143.05p | 15083512 |
24/06/2020 | 147.65p | 149.30p | 142.30p | 142.30p | 20629948 |
23/06/2020 | 148.80p | 150.10p | 145.20p | 148.05p | 21257741 |
22/06/2020 | 148.00p | 155.50p | 148.00p | 150.40p | 58689848 |
19/06/2020 | 143.30p | 150.07p | 143.00p | 148.95p | 49508392 |
18/06/2020 | 140.00p | 146.21p | 138.78p | 142.75p | 64114400 |
17/06/2020 | 154.05p | 155.55p | 151.10p | 151.80p | 23061736 |
16/06/2020 | 149.25p | 155.60p | 148.70p | 151.40p | 10836765 |
15/06/2020 | 147.50p | 149.80p | 143.95p | 145.80p | 11155501 |
12/06/2020 | 146.60p | 153.80p | 142.85p | 151.50p | 10301909 |
11/06/2020 | 152.15p | 154.67p | 148.70p | 148.70p | 10877429 |
10/06/2020 | 157.45p | 161.92p | 155.31p | 156.30p | 13949152 |
09/06/2020 | 166.20p | 167.80p | 158.50p | 159.00p | 15039625 |
*Close Price adjusted for both dividends and splits