Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 124.44p | 126.12p | 123.18p | 124.56p | 54733296 |
04/03/2021 | 124.40p | 126.14p | 124.00p | 125.72p | 59589992 |
03/03/2021 | 125.52p | 125.86p | 123.24p | 125.24p | 50643816 |
02/03/2021 | 123.44p | 125.26p | 122.86p | 124.16p | 38226876 |
01/03/2021 | 123.74p | 124.44p | 122.78p | 123.64p | 43419680 |
26/02/2021 | 123.36p | 125.42p | 121.28p | 122.02p | 72989424 |
25/02/2021 | 126.00p | 126.88p | 123.84p | 124.70p | 46755388 |
24/02/2021 | 127.72p | 129.74p | 125.30p | 125.50p | 86631144 |
23/02/2021 | 130.22p | 131.00p | 127.04p | 129.94p | 58197152 |
22/02/2021 | 130.72p | 131.24p | 129.56p | 130.42p | 41358536 |
19/02/2021 | 130.62p | 132.18p | 130.49p | 131.16p | 41491520 |
18/02/2021 | 132.50p | 133.02p | 129.86p | 130.28p | 41180624 |
17/02/2021 | 132.98p | 133.45p | 132.02p | 132.70p | 39499992 |
16/02/2021 | 135.50p | 136.18p | 133.00p | 133.64p | 32655482 |
15/02/2021 | 134.40p | 136.08p | 133.93p | 135.60p | 35537480 |
12/02/2021 | 133.38p | 133.92p | 132.38p | 133.92p | 25206868 |
11/02/2021 | 132.76p | 134.02p | 132.04p | 133.52p | 26078728 |
10/02/2021 | 133.20p | 133.84p | 131.74p | 132.96p | 33244748 |
09/02/2021 | 132.00p | 133.12p | 130.24p | 132.20p | 28255932 |
08/02/2021 | 134.80p | 134.90p | 132.40p | 132.40p | 51235168 |
05/02/2021 | 136.02p | 136.40p | 132.42p | 134.08p | 75641352 |
04/02/2021 | 137.00p | 137.24p | 134.96p | 135.82p | 55408836 |
03/02/2021 | 131.20p | 135.50p | 130.28p | 134.86p | 103486064 |
02/02/2021 | 127.78p | 128.10p | 126.30p | 127.38p | 38408108 |
01/02/2021 | 125.66p | 126.80p | 124.58p | 126.40p | 37632504 |
29/01/2021 | 125.26p | 127.16p | 124.60p | 124.84p | 45261776 |
28/01/2021 | 126.52p | 128.76p | 124.34p | 126.58p | 63595004 |
27/01/2021 | 128.86p | 132.30p | 127.50p | 128.18p | 63745724 |
26/01/2021 | 128.34p | 129.74p | 128.10p | 129.16p | 37434592 |
25/01/2021 | 128.36p | 129.29p | 126.16p | 128.40p | 48772244 |
22/01/2021 | 128.00p | 128.28p | 126.40p | 127.34p | 36081808 |
21/01/2021 | 127.88p | 128.40p | 126.92p | 127.92p | 42790580 |
20/01/2021 | 127.84p | 128.18p | 126.00p | 127.14p | 38551512 |
19/01/2021 | 127.00p | 127.90p | 125.96p | 127.00p | 42842328 |
18/01/2021 | 126.78p | 127.06p | 125.66p | 126.38p | 30896066 |
15/01/2021 | 128.00p | 129.20p | 126.10p | 127.22p | 36606136 |
14/01/2021 | 127.02p | 129.01p | 126.36p | 128.94p | 36418692 |
13/01/2021 | 125.96p | 128.50p | 125.70p | 127.52p | 48830464 |
12/01/2021 | 128.48p | 129.01p | 125.33p | 125.70p | 51161816 |
11/01/2021 | 128.98p | 130.28p | 127.84p | 128.30p | 41201584 |
08/01/2021 | 131.40p | 133.44p | 127.34p | 128.44p | 95467184 |
07/01/2021 | 131.60p | 131.72p | 129.38p | 131.16p | 81838048 |
06/01/2021 | 126.60p | 130.60p | 126.24p | 129.54p | 74149768 |
05/01/2021 | 123.50p | 125.20p | 123.10p | 124.42p | 40059452 |
04/01/2021 | 122.40p | 127.08p | 120.94p | 123.64p | 54467248 |
31/12/2020 | 120.80p | 122.20p | 119.78p | 120.94p | 18059890 |
30/12/2020 | 123.16p | 123.98p | 122.18p | 122.44p | 23483636 |
29/12/2020 | 125.18p | 126.26p | 123.34p | 123.40p | 39407052 |
28/12/2020 | 123.00p | 124.50p | 122.90p | 123.24p | 16484049 |
24/12/2020 | 123.00p | 124.50p | 122.90p | 123.24p | 16484049 |
23/12/2020 | 121.16p | 123.37p | 120.32p | 123.00p | 37688320 |
22/12/2020 | 121.30p | 121.98p | 120.36p | 121.78p | 43902664 |
21/12/2020 | 124.50p | 124.50p | 119.90p | 121.96p | 90271584 |
18/12/2020 | 125.88p | 127.58p | 125.74p | 125.98p | 78528920 |
17/12/2020 | 127.10p | 128.24p | 125.08p | 125.48p | 72067096 |
16/12/2020 | 130.38p | 132.68p | 129.90p | 130.78p | 62462712 |
15/12/2020 | 131.00p | 132.28p | 129.38p | 130.00p | 52748204 |
14/12/2020 | 130.84p | 133.24p | 130.56p | 131.16p | 47436924 |
11/12/2020 | 132.72p | 133.90p | 130.54p | 130.98p | 62255016 |
10/12/2020 | 133.40p | 136.43p | 132.92p | 133.74p | 61967672 |
09/12/2020 | 131.10p | 134.12p | 131.04p | 132.64p | 48907040 |
08/12/2020 | 133.84p | 133.84p | 130.42p | 130.76p | 66855884 |
07/12/2020 | 131.96p | 133.94p | 130.76p | 132.22p | 53882088 |
04/12/2020 | 126.96p | 130.46p | 126.96p | 130.16p | 57079788 |
03/12/2020 | 126.54p | 128.20p | 126.14p | 127.16p | 37120696 |
02/12/2020 | 124.58p | 127.10p | 123.12p | 127.06p | 56619288 |
01/12/2020 | 123.68p | 125.70p | 123.60p | 125.44p | 35084808 |
30/11/2020 | 124.94p | 125.36p | 123.58p | 123.68p | 62714320 |
27/11/2020 | 125.02p | 126.02p | 124.51p | 124.90p | 99138320 |
26/11/2020 | 124.42p | 125.68p | 123.47p | 125.68p | 43938940 |
25/11/2020 | 125.98p | 127.00p | 123.94p | 124.36p | 64222408 |
24/11/2020 | 123.70p | 125.32p | 123.14p | 125.32p | 59958464 |
23/11/2020 | 124.00p | 124.58p | 121.12p | 121.98p | 41752740 |
20/11/2020 | 121.58p | 124.26p | 121.44p | 123.18p | 46763144 |
19/11/2020 | 122.10p | 122.66p | 120.46p | 121.66p | 69444304 |
18/11/2020 | 122.60p | 123.26p | 121.46p | 123.00p | 56466532 |
17/11/2020 | 126.50p | 126.64p | 122.16p | 122.54p | 109331808 |
16/11/2020 | 123.98p | 127.96p | 122.26p | 127.78p | 90099480 |
13/11/2020 | 117.10p | 120.00p | 116.68p | 119.52p | 62817708 |
12/11/2020 | 117.00p | 118.82p | 115.51p | 118.26p | 57776152 |
10/11/2020 | 112.00p | 116.80p | 111.44p | 116.68p | 79881424 |
09/11/2020 | 106.16p | 113.97p | 105.34p | 112.10p | 77153792 |
06/11/2020 | 106.90p | 107.66p | 104.84p | 105.04p | 31089844 |
05/11/2020 | 107.04p | 107.20p | 105.16p | 106.10p | 46701040 |
04/11/2020 | 104.48p | 106.50p | 103.12p | 106.38p | 37213896 |
03/11/2020 | 106.34p | 106.84p | 105.14p | 106.16p | 33098116 |
02/11/2020 | 103.46p | 106.22p | 102.34p | 106.00p | 37227768 |
30/10/2020 | 102.68p | 104.28p | 101.86p | 103.00p | 38525068 |
29/10/2020 | 101.70p | 104.48p | 100.94p | 103.50p | 57101972 |
28/10/2020 | 104.34p | 104.86p | 100.96p | 103.06p | 77814920 |
27/10/2020 | 110.18p | 110.32p | 106.02p | 106.02p | 47766016 |
26/10/2020 | 110.84p | 112.35p | 109.74p | 109.74p | 44087844 |
23/10/2020 | 108.98p | 113.10p | 108.96p | 112.60p | 61451100 |
22/10/2020 | 107.94p | 109.00p | 106.34p | 108.76p | 62486192 |
21/10/2020 | 110.30p | 111.06p | 106.10p | 106.56p | 52839056 |
20/10/2020 | 109.12p | 111.42p | 108.16p | 110.38p | 43270152 |
19/10/2020 | 109.88p | 112.30p | 108.49p | 109.16p | 35604712 |
16/10/2020 | 110.04p | 110.20p | 107.10p | 109.36p | 48595280 |
15/10/2020 | 108.76p | 109.46p | 106.68p | 108.90p | 56536596 |
14/10/2020 | 113.04p | 113.04p | 109.72p | 109.76p | 39072904 |
13/10/2020 | 112.74p | 113.55p | 111.48p | 112.00p | 74309808 |
12/10/2020 | 111.68p | 113.42p | 111.48p | 111.84p | 34939608 |
09/10/2020 | 111.86p | 111.92p | 110.54p | 111.16p | 31017990 |
08/10/2020 | 109.36p | 112.54p | 108.96p | 111.22p | 47551888 |
07/10/2020 | 110.70p | 110.98p | 108.78p | 109.16p | 45402796 |
06/10/2020 | 108.98p | 111.24p | 107.60p | 110.36p | 63548440 |
05/10/2020 | 104.50p | 107.88p | 103.88p | 107.68p | 67480920 |
02/10/2020 | 101.70p | 102.95p | 100.54p | 102.82p | 44231864 |
01/10/2020 | 103.60p | 104.52p | 101.14p | 101.70p | 52795136 |
30/09/2020 | 103.02p | 104.04p | 101.80p | 102.68p | 84485640 |
29/09/2020 | 104.42p | 104.54p | 102.54p | 103.06p | 41534884 |
28/09/2020 | 104.64p | 105.80p | 103.38p | 103.98p | 49414780 |
25/09/2020 | 105.22p | 106.04p | 102.98p | 103.80p | 43569432 |
24/09/2020 | 105.00p | 105.72p | 103.05p | 103.84p | 40478360 |
23/09/2020 | 104.90p | 106.60p | 1.03p | 104.42p | 54758232 |
22/09/2020 | 104.28p | 105.56p | 102.76p | 103.98p | 34193580 |
21/09/2020 | 107.16p | 107.16p | 102.60p | 103.26p | 70962160 |
18/09/2020 | 107.14p | 109.70p | 106.60p | 107.66p | 140380096 |
17/09/2020 | 108.04p | 108.49p | 107.10p | 107.34p | 56868304 |
16/09/2020 | 108.90p | 109.56p | 107.80p | 109.36p | 55575476 |
15/09/2020 | 109.74p | 110.22p | 108.48p | 109.16p | 47291184 |
14/09/2020 | 110.76p | 110.76p | 108.84p | 109.62p | 39217460 |
11/09/2020 | 110.00p | 110.86p | 109.26p | 110.22p | 37317276 |
10/09/2020 | 110.00p | 110.44p | 108.00p | 109.42p | 33913280 |
09/09/2020 | 107.52p | 111.22p | 107.34p | 109.50p | 75109232 |
08/09/2020 | 107.24p | 108.68p | 105.95p | 107.20p | 60117820 |
07/09/2020 | 106.12p | 107.78p | 105.08p | 107.46p | 27619756 |
04/09/2020 | 107.00p | 107.82p | 87.11p | 105.26p | 58535012 |
03/09/2020 | 108.86p | 110.48p | 107.52p | 107.70p | 58680988 |
02/09/2020 | 108.38p | 109.62p | 107.02p | 108.54p | 58055364 |
01/09/2020 | 111.24p | 111.56p | 106.35p | 107.16p | 101335616 |
31/08/2020 | 114.60p | 115.00p | 111.44p | 111.44p | 48032138 |
28/08/2020 | 114.60p | 115.00p | 111.44p | 111.44p | 49941176 |
27/08/2020 | 114.50p | 114.60p | 113.03p | 113.68p | 35686008 |
26/08/2020 | 115.36p | 115.54p | 113.78p | 114.24p | 27733208 |
25/08/2020 | 117.06p | 119.08p | 115.32p | 115.42p | 34186920 |
24/08/2020 | 114.86p | 116.96p | 114.76p | 116.96p | 28867208 |
21/08/2020 | 115.36p | 115.58p | 113.54p | 114.26p | 32359044 |
20/08/2020 | 117.28p | 117.76p | 115.18p | 115.36p | 38079740 |
19/08/2020 | 116.92p | 118.76p | 116.40p | 118.38p | 35782464 |
18/08/2020 | 116.68p | 119.14p | 116.20p | 117.20p | 37218828 |
17/08/2020 | 118.44p | 119.32p | 116.96p | 117.72p | 35046765 |
14/08/2020 | 120.32p | 120.76p | 117.22p | 118.68p | 30608666 |
13/08/2020 | 118.74p | 122.04p | 118.72p | 120.24p | 48589704 |
12/08/2020 | 118.54p | 121.38p | 117.66p | 119.80p | 69209120 |
11/08/2020 | 117.64p | 119.84p | 117.50p | 118.78p | 64950560 |
10/08/2020 | 117.46p | 118.10p | 115.14p | 116.62p | 51844664 |
07/08/2020 | 116.46p | 117.94p | 115.96p | 116.74p | 72611056 |
06/08/2020 | 116.04p | 116.72p | 114.42p | 116.00p | 34530704 |
05/08/2020 | 118.54p | 120.10p | 117.03p | 117.20p | 43394320 |
04/08/2020 | 117.22p | 119.44p | 117.10p | 117.78p | 53963143 |
03/08/2020 | 115.86p | 117.48p | 113.94p | 117.02p | 57426667 |
31/07/2020 | 118.86p | 120.22p | 115.56p | 115.56p | 82008576 |
30/07/2020 | 123.00p | 123.16p | 117.28p | 118.58p | 60537882 |
29/07/2020 | 122.00p | 123.26p | 120.16p | 123.10p | 53741273 |
28/07/2020 | 121.52p | 122.18p | 118.52p | 120.66p | 50979920 |
27/07/2020 | 121.00p | 122.36p | 117.82p | 120.98p | 53715388 |
24/07/2020 | 128.40p | 128.70p | 121.68p | 122.16p | 82283504 |
23/07/2020 | 130.76p | 131.68p | 128.58p | 128.80p | 36109536 |
22/07/2020 | 130.84p | 131.62p | 128.88p | 129.98p | 67033656 |
21/07/2020 | 129.90p | 132.20p | 129.22p | 130.34p | 93301000 |
20/07/2020 | 129.84p | 130.44p | 127.94p | 129.28p | 33081399 |
17/07/2020 | 127.70p | 130.50p | 126.20p | 129.80p | 51876324 |
16/07/2020 | 127.02p | 128.96p | 126.84p | 127.46p | 37454736 |
15/07/2020 | 127.50p | 127.92p | 124.72p | 127.50p | 42654704 |
14/07/2020 | 124.14p | 128.16p | 122.94p | 126.90p | 49617804 |
13/07/2020 | 125.30p | 125.92p | 124.02p | 124.72p | 29437468 |
10/07/2020 | 122.08p | 123.72p | 122.00p | 123.42p | 32533403 |
09/07/2020 | 124.22p | 125.26p | 122.32p | 122.64p | 33820068 |
08/07/2020 | 126.26p | 128.08p | 125.10p | 125.28p | 34003688 |
07/07/2020 | 130.08p | 130.44p | 126.98p | 127.02p | 40373593 |
06/07/2020 | 131.52p | 131.96p | 129.88p | 130.24p | 29404852 |
03/07/2020 | 129.74p | 130.16p | 129.01p | 129.64p | 23385257 |
02/07/2020 | 128.98p | 131.40p | 128.24p | 129.48p | 44652048 |
01/07/2020 | 128.38p | 129.44p | 125.84p | 127.84p | 35972390 |
30/06/2020 | 127.78p | 129.72p | 126.56p | 128.86p | 65492548 |
29/06/2020 | 125.02p | 127.98p | 123.76p | 127.80p | 38938820 |
26/06/2020 | 128.04p | 129.16p | 125.06p | 125.24p | 113063472 |
25/06/2020 | 125.08p | 127.40p | 123.98p | 127.06p | 44405920 |
24/06/2020 | 128.48p | 128.48p | 124.94p | 125.04p | 46255302 |
23/06/2020 | 127.58p | 130.72p | 127.22p | 129.14p | 49287760 |
22/06/2020 | 126.86p | 128.34p | 125.76p | 126.78p | 26971460 |
19/06/2020 | 127.66p | 130.22p | 127.11p | 127.76p | 96968144 |
18/06/2020 | 128.54p | 129.28p | 126.56p | 127.02p | 115688240 |
17/06/2020 | 129.50p | 131.06p | 128.54p | 129.10p | 135635184 |
16/06/2020 | 126.94p | 130.56p | 126.20p | 129.12p | 66275696 |
15/06/2020 | 123.76p | 125.08p | 122.60p | 124.46p | 56756824 |
12/06/2020 | 124.66p | 127.90p | 122.24p | 126.10p | 62469416 |
11/06/2020 | 131.48p | 132.38p | 125.94p | 125.94p | 76128064 |
10/06/2020 | 138.02p | 138.66p | 135.28p | 136.26p | 88361360 |
09/06/2020 | 140.52p | 141.66p | 138.27p | 138.94p | 64239660 |
08/06/2020 | 137.34p | 142.44p | 137.04p | 141.12p | 65125112 |
05/06/2020 | 137.50p | 139.10p | 136.08p | 138.96p | 52650144 |
04/06/2020 | 135.80p | 137.44p | 134.86p | 137.16p | 44191140 |
03/06/2020 | 135.10p | 136.66p | 133.38p | 136.58p | 75365552 |
02/06/2020 | 135.52p | 137.24p | 134.86p | 134.98p | 54482136 |
01/06/2020 | 134.48p | 135.46p | 133.76p | 135.32p | 35678812 |
29/05/2020 | 132.80p | 136.00p | 131.64p | 133.02p | 106298577 |
28/05/2020 | 131.02p | 134.92p | 131.02p | 134.14p | 87831592 |
27/05/2020 | 130.00p | 132.18p | 129.28p | 131.38p | 92182240 |
*Close Price adjusted for both dividends and splits