Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 126.20p | 127.40p | 124.61p | 126.60p | 3085689 |
15/03/2021 | 125.40p | 125.80p | 124.60p | 124.60p | 2972071 |
12/03/2021 | 126.60p | 126.60p | 124.80p | 124.80p | 1813198 |
11/03/2021 | 125.40p | 126.20p | 125.00p | 125.00p | 3186611 |
10/03/2021 | 125.60p | 126.54p | 124.80p | 125.20p | 4009612 |
09/03/2021 | 127.00p | 127.00p | 125.00p | 125.20p | 2941546 |
08/03/2021 | 128.00p | 128.20p | 125.25p | 125.80p | 4176904 |
05/03/2021 | 130.60p | 130.60p | 127.40p | 127.40p | 2534024 |
04/03/2021 | 131.00p | 131.20p | 129.62p | 130.40p | 2443144 |
03/03/2021 | 130.20p | 130.60p | 129.40p | 129.40p | 2925592 |
02/03/2021 | 129.40p | 130.20p | 128.56p | 128.60p | 2564420 |
01/03/2021 | 127.80p | 129.40p | 127.60p | 129.40p | 3756679 |
26/02/2021 | 130.60p | 130.60p | 126.80p | 127.40p | 4878890 |
25/02/2021 | 132.60p | 132.60p | 129.00p | 129.00p | 4618462 |
24/02/2021 | 130.80p | 131.80p | 130.80p | 131.40p | 3991878 |
23/02/2021 | 131.40p | 131.80p | 130.80p | 131.00p | 2056520 |
22/02/2021 | 131.60p | 131.80p | 130.80p | 131.20p | 2475313 |
19/02/2021 | 133.00p | 133.00p | 131.00p | 131.00p | 12114196 |
18/02/2021 | 131.60p | 132.00p | 131.20p | 131.80p | 8711409 |
17/02/2021 | 133.60p | 133.60p | 131.00p | 131.20p | 6255375 |
16/02/2021 | 132.40p | 132.80p | 131.80p | 131.80p | 3324228 |
15/02/2021 | 132.00p | 133.00p | 131.60p | 132.00p | 3008083 |
12/02/2021 | 133.60p | 133.60p | 132.00p | 132.00p | 2232048 |
11/02/2021 | 136.00p | 136.00p | 133.80p | 133.80p | 1056954 |
10/02/2021 | 139.60p | 140.00p | 136.40p | 136.40p | 2409750 |
09/02/2021 | 140.60p | 140.60p | 139.20p | 139.20p | 2079984 |
08/02/2021 | 140.60p | 141.40p | 139.60p | 140.00p | 2021764 |
05/02/2021 | 142.00p | 142.20p | 140.25p | 141.40p | 3216988 |
04/02/2021 | 142.40p | 143.40p | 141.20p | 141.20p | 2173362 |
03/02/2021 | 140.20p | 142.40p | 140.20p | 142.00p | 3161636 |
02/02/2021 | 138.60p | 141.40p | 137.60p | 141.40p | 4143876 |
01/02/2021 | 137.80p | 138.40p | 137.00p | 137.40p | 1960628 |
29/01/2021 | 137.20p | 138.00p | 136.80p | 136.80p | 3288897 |
28/01/2021 | 138.80p | 139.00p | 137.20p | 137.40p | 2058622 |
27/01/2021 | 137.00p | 139.40p | 136.20p | 138.80p | 2678378 |
26/01/2021 | 135.80p | 137.20p | 135.80p | 137.00p | 1208026 |
25/01/2021 | 136.20p | 136.40p | 135.60p | 135.80p | 3346450 |
22/01/2021 | 136.40p | 136.80p | 135.60p | 135.60p | 1992557 |
21/01/2021 | 136.40p | 137.60p | 136.24p | 136.60p | 1882358 |
20/01/2021 | 134.80p | 136.40p | 133.92p | 136.40p | 2336131 |
19/01/2021 | 135.60p | 135.99p | 133.80p | 133.80p | 2182178 |
18/01/2021 | 136.20p | 136.40p | 135.60p | 135.60p | 2407223 |
15/01/2021 | 138.60p | 138.60p | 135.60p | 135.60p | 2465553 |
14/01/2021 | 137.60p | 139.20p | 137.51p | 138.40p | 2209406 |
13/01/2021 | 136.80p | 137.60p | 136.40p | 137.60p | 2064030 |
12/01/2021 | 136.00p | 137.00p | 135.60p | 136.60p | 2395459 |
11/01/2021 | 135.80p | 135.80p | 134.98p | 135.60p | 1765501 |
08/01/2021 | 135.20p | 135.60p | 134.60p | 134.80p | 2009982 |
07/01/2021 | 135.80p | 135.80p | 134.40p | 134.40p | 1641872 |
06/01/2021 | 135.00p | 136.20p | 134.40p | 135.00p | 1608247 |
05/01/2021 | 134.60p | 135.00p | 134.00p | 135.00p | 1993191 |
04/01/2021 | 134.40p | 135.00p | 134.00p | 134.60p | 2068172 |
31/12/2020 | 132.60p | 134.20p | 132.60p | 134.20p | 501319 |
30/12/2020 | 134.00p | 134.40p | 133.20p | 133.80p | 1671671 |
29/12/2020 | 130.80p | 134.20p | 130.80p | 134.20p | 2671527 |
24/12/2020 | 130.60p | 131.00p | 130.40p | 130.80p | 932499 |
23/12/2020 | 129.20p | 130.60p | 129.07p | 130.60p | 1553244 |
22/12/2020 | 128.40p | 129.40p | 128.40p | 129.20p | 1421172 |
21/12/2020 | 128.60p | 129.20p | 127.80p | 128.40p | 2736338 |
18/12/2020 | 130.00p | 130.00p | 128.60p | 128.60p | 2757246 |
17/12/2020 | 130.60p | 130.60p | 129.20p | 129.60p | 2643449 |
16/12/2020 | 129.60p | 130.40p | 129.60p | 129.80p | 5544779 |
15/12/2020 | 130.60p | 130.60p | 129.20p | 130.00p | 2059063 |
14/12/2020 | 130.40p | 130.40p | 129.40p | 130.20p | 1344011 |
11/12/2020 | 130.00p | 130.20p | 128.60p | 130.20p | 1743288 |
10/12/2020 | 129.60p | 130.20p | 128.80p | 129.00p | 3243118 |
09/12/2020 | 130.20p | 130.20p | 129.20p | 129.20p | 1909882 |
08/12/2020 | 130.00p | 130.20p | 129.40p | 129.40p | 2892227 |
07/12/2020 | 130.00p | 130.40p | 129.40p | 130.00p | 1807725 |
04/12/2020 | 130.80p | 130.80p | 129.90p | 130.20p | 4360876 |
03/12/2020 | 130.80p | 130.80p | 129.40p | 130.40p | 3459727 |
02/12/2020 | 130.00p | 130.60p | 130.00p | 130.40p | 2137720 |
01/12/2020 | 130.40p | 130.80p | 130.20p | 130.40p | 2954921 |
30/11/2020 | 128.80p | 130.60p | 128.80p | 130.40p | 2815307 |
27/11/2020 | 129.60p | 130.16p | 127.60p | 129.80p | 7505920 |
26/11/2020 | 130.00p | 130.79p | 129.60p | 129.80p | 2037820 |
25/11/2020 | 129.60p | 130.76p | 129.06p | 130.00p | 8217523 |
24/11/2020 | 131.40p | 131.40p | 129.00p | 129.20p | 2855587 |
23/11/2020 | 132.20p | 132.20p | 130.60p | 130.60p | 2243790 |
20/11/2020 | 132.00p | 132.80p | 131.40p | 132.40p | 2886512 |
19/11/2020 | 132.60p | 133.08p | 132.00p | 132.60p | 1705733 |
18/11/2020 | 132.00p | 133.20p | 131.60p | 132.40p | 2708606 |
17/11/2020 | 133.20p | 133.40p | 130.40p | 132.00p | 4340248 |
16/11/2020 | 133.60p | 133.60p | 132.60p | 132.80p | 3220310 |
13/11/2020 | 133.20p | 133.60p | 132.60p | 133.00p | 2603534 |
12/11/2020 | 132.60p | 133.80p | 132.60p | 133.40p | 2350966 |
10/11/2020 | 133.00p | 133.00p | 131.80p | 132.00p | 2471718 |
09/11/2020 | 131.40p | 132.80p | 131.40p | 132.20p | 2238423 |
06/11/2020 | 132.00p | 132.40p | 131.00p | 131.40p | 3190316 |
05/11/2020 | 133.80p | 134.00p | 132.00p | 132.00p | 2668346 |
04/11/2020 | 134.00p | 134.80p | 133.71p | 134.20p | 2193352 |
03/11/2020 | 134.60p | 135.00p | 133.80p | 134.40p | 1114873 |
02/11/2020 | 134.00p | 135.00p | 133.00p | 134.20p | 1262704 |
30/10/2020 | 134.40p | 135.00p | 133.20p | 134.80p | 2479056 |
29/10/2020 | 134.60p | 134.60p | 133.00p | 134.00p | 4181788 |
28/10/2020 | 135.20p | 135.20p | 133.42p | 133.80p | 1559113 |
27/10/2020 | 135.60p | 135.60p | 134.60p | 135.00p | 982010 |
26/10/2020 | 134.60p | 135.60p | 134.60p | 134.80p | 1382329 |
23/10/2020 | 134.40p | 135.40p | 134.40p | 135.00p | 1337321 |
22/10/2020 | 134.80p | 135.20p | 134.20p | 134.40p | 2401653 |
21/10/2020 | 136.20p | 136.20p | 134.60p | 134.60p | 2730488 |
20/10/2020 | 134.80p | 136.40p | 134.60p | 135.40p | 3279509 |
19/10/2020 | 135.00p | 135.00p | 134.60p | 135.00p | 4407727 |
16/10/2020 | 135.00p | 135.00p | 134.40p | 135.00p | 2372573 |
15/10/2020 | 134.80p | 134.80p | 133.47p | 134.60p | 1833906 |
14/10/2020 | 134.60p | 135.40p | 133.80p | 134.20p | 1574195 |
13/10/2020 | 136.00p | 136.00p | 134.40p | 134.40p | 2245141 |
12/10/2020 | 135.40p | 136.60p | 135.20p | 135.40p | 3520114 |
09/10/2020 | 135.40p | 135.60p | 135.00p | 135.40p | 2388283 |
08/10/2020 | 135.20p | 136.40p | 135.00p | 135.20p | 2113755 |
07/10/2020 | 134.00p | 136.00p | 133.60p | 135.40p | 6525973 |
06/10/2020 | 134.00p | 134.00p | 133.73p | 133.80p | 2533187 |
05/10/2020 | 135.00p | 135.00p | 133.20p | 133.80p | 1758201 |
02/10/2020 | 134.80p | 135.00p | 132.80p | 133.80p | 2551846 |
01/10/2020 | 135.00p | 135.00p | 133.40p | 134.80p | 13649833 |
30/09/2020 | 131.80p | 134.00p | 131.80p | 134.00p | 5076570 |
29/09/2020 | 131.60p | 133.00p | 131.00p | 131.60p | 6736064 |
28/09/2020 | 132.80p | 132.80p | 131.60p | 132.00p | 1601738 |
25/09/2020 | 132.20p | 132.60p | 131.80p | 132.00p | 1239193 |
24/09/2020 | 132.20p | 133.20p | 131.80p | 132.00p | 1088366 |
23/09/2020 | 133.40p | 133.60p | 132.00p | 132.40p | 3983980 |
22/09/2020 | 133.00p | 133.60p | 132.40p | 132.40p | 1951609 |
21/09/2020 | 133.20p | 133.40p | 131.80p | 132.00p | 1614990 |
18/09/2020 | 133.60p | 134.00p | 133.00p | 133.60p | 1416663 |
17/09/2020 | 132.80p | 133.80p | 132.80p | 133.20p | 7211216 |
16/09/2020 | 133.20p | 133.60p | 132.40p | 133.20p | 1993356 |
15/09/2020 | 133.60p | 134.00p | 132.80p | 133.00p | 1494307 |
14/09/2020 | 134.00p | 134.00p | 132.80p | 133.00p | 895874 |
11/09/2020 | 134.00p | 134.40p | 132.60p | 133.80p | 1407473 |
10/09/2020 | 134.60p | 135.17p | 133.80p | 133.80p | 1698933 |
09/09/2020 | 134.60p | 134.60p | 134.00p | 134.00p | 922694 |
08/09/2020 | 134.20p | 134.60p | 133.80p | 134.60p | 1537073 |
07/09/2020 | 133.80p | 134.60p | 133.00p | 133.80p | 1513799 |
04/09/2020 | 134.00p | 134.60p | 133.00p | 133.00p | 1014097 |
03/09/2020 | 135.40p | 135.80p | 134.03p | 134.20p | 2119176 |
02/09/2020 | 141.60p | 142.60p | 141.00p | 141.40p | 1042186 |
01/09/2020 | 142.40p | 144.40p | 141.20p | 141.80p | 786057 |
31/08/2020 | 144.20p | 144.20p | 142.60p | 143.40p | 1037848 |
28/08/2020 | 144.20p | 144.20p | 142.60p | 143.40p | 1037848 |
27/08/2020 | 143.20p | 144.20p | 142.80p | 143.20p | 776124 |
26/08/2020 | 144.00p | 144.48p | 143.00p | 143.00p | 746450 |
25/08/2020 | 143.40p | 144.40p | 143.06p | 144.00p | 850077 |
24/08/2020 | 142.20p | 143.40p | 141.60p | 143.40p | 1183109 |
21/08/2020 | 140.60p | 142.20p | 140.00p | 142.20p | 897603 |
20/08/2020 | 138.40p | 140.60p | 138.40p | 140.00p | 821764 |
19/08/2020 | 139.00p | 140.23p | 138.60p | 139.60p | 856653 |
18/08/2020 | 140.20p | 140.20p | 138.58p | 139.20p | 1366182 |
17/08/2020 | 140.60p | 141.80p | 139.40p | 139.40p | 986039 |
14/08/2020 | 143.80p | 143.80p | 139.60p | 140.60p | 1581658 |
13/08/2020 | 145.20p | 146.00p | 143.05p | 143.20p | 958206 |
12/08/2020 | 144.60p | 146.40p | 144.40p | 146.40p | 2086561 |
11/08/2020 | 146.20p | 146.40p | 144.40p | 144.40p | 4737570 |
10/08/2020 | 146.60p | 147.20p | 145.40p | 146.20p | 1187504 |
07/08/2020 | 146.80p | 146.80p | 145.40p | 145.40p | 806330 |
06/08/2020 | 146.40p | 147.00p | 145.60p | 146.20p | 1430062 |
05/08/2020 | 146.80p | 147.00p | 145.40p | 146.60p | 1725925 |
04/08/2020 | 145.40p | 146.60p | 144.80p | 146.60p | 3589786 |
03/08/2020 | 146.60p | 147.20p | 144.20p | 145.00p | 1264521 |
31/07/2020 | 145.60p | 147.40p | 145.60p | 146.40p | 1404028 |
30/07/2020 | 147.00p | 148.80p | 145.80p | 145.80p | 1640427 |
29/07/2020 | 147.80p | 148.40p | 147.20p | 147.40p | 1243322 |
28/07/2020 | 149.00p | 149.00p | 147.00p | 147.60p | 662005 |
27/07/2020 | 147.00p | 148.85p | 147.00p | 147.20p | 723188 |
24/07/2020 | 148.00p | 150.00p | 147.20p | 148.00p | 985449 |
23/07/2020 | 146.40p | 148.35p | 145.89p | 148.00p | 1621556 |
22/07/2020 | 146.40p | 147.80p | 146.40p | 146.40p | 1084412 |
21/07/2020 | 146.40p | 146.80p | 145.80p | 146.40p | 1128866 |
20/07/2020 | 146.40p | 146.80p | 144.00p | 146.80p | 899202 |
17/07/2020 | 146.40p | 146.40p | 144.80p | 144.80p | 1194744 |
16/07/2020 | 147.00p | 147.00p | 145.25p | 145.60p | 1334836 |
15/07/2020 | 146.00p | 147.00p | 145.20p | 146.00p | 1285126 |
14/07/2020 | 145.00p | 146.00p | 144.80p | 146.00p | 1461203 |
13/07/2020 | 145.40p | 146.80p | 143.80p | 145.80p | 1193778 |
10/07/2020 | 141.00p | 144.80p | 141.00p | 144.00p | 1129630 |
09/07/2020 | 143.40p | 144.60p | 142.00p | 142.00p | 959814 |
08/07/2020 | 143.20p | 143.60p | 142.54p | 142.60p | 1144828 |
07/07/2020 | 144.00p | 145.00p | 142.20p | 142.20p | 886715 |
06/07/2020 | 146.00p | 146.00p | 143.80p | 144.00p | 870279 |
03/07/2020 | 144.60p | 145.00p | 143.00p | 143.60p | 769923 |
02/07/2020 | 144.60p | 144.80p | 143.40p | 144.00p | 676811 |
01/07/2020 | 144.20p | 144.80p | 143.04p | 144.20p | 615475 |
30/06/2020 | 144.00p | 144.40p | 142.60p | 143.40p | 1585581 |
29/06/2020 | 144.20p | 144.80p | 143.05p | 143.80p | 838392 |
26/06/2020 | 144.80p | 145.00p | 142.40p | 143.80p | 1929136 |
25/06/2020 | 143.20p | 144.60p | 141.20p | 143.60p | 1101045 |
24/06/2020 | 143.80p | 144.60p | 142.76p | 143.60p | 1744402 |
23/06/2020 | 146.00p | 146.00p | 143.60p | 143.60p | 2493082 |
22/06/2020 | 145.00p | 146.00p | 144.16p | 145.00p | 1424184 |
19/06/2020 | 146.20p | 146.71p | 144.80p | 145.20p | 3238525 |
18/06/2020 | 146.80p | 147.80p | 144.20p | 145.40p | 1732467 |
17/06/2020 | 145.20p | 146.80p | 145.20p | 146.20p | 1071590 |
16/06/2020 | 146.40p | 148.60p | 145.38p | 146.20p | 1492831 |
15/06/2020 | 144.60p | 145.60p | 143.00p | 145.60p | 1183641 |
12/06/2020 | 144.40p | 145.40p | 144.20p | 144.60p | 1265417 |
11/06/2020 | 143.00p | 145.60p | 143.00p | 144.60p | 1751668 |
10/06/2020 | 142.80p | 145.80p | 142.80p | 145.00p | 1537556 |
09/06/2020 | 143.40p | 144.96p | 142.80p | 143.80p | 1316417 |
08/06/2020 | 142.00p | 145.80p | 142.00p | 144.60p | 1719297 |
05/06/2020 | 144.20p | 145.00p | 142.80p | 144.80p | 1009276 |
04/06/2020 | 143.00p | 144.40p | 143.00p | 143.20p | 1536120 |
*Close Price adjusted for both dividends and splits