Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2021 | 265.00p | 276.00p | 270.00p | 270.00p | 0 |
13/09/2021 | 265.00p | 276.00p | 265.00p | 276.00p | 979 |
10/09/2021 | 273.00p | 270.00p | 270.00p | 270.00p | 0 |
09/09/2021 | 273.00p | 272.00p | 270.00p | 270.00p | 0 |
08/09/2021 | 273.00p | 273.00p | 265.05p | 272.00p | 283703 |
07/09/2021 | 279.00p | 279.00p | 257.50p | 276.00p | 52872 |
06/09/2021 | 275.00p | 276.50p | 275.00p | 275.00p | 0 |
03/09/2021 | 275.00p | 276.50p | 275.00p | 276.50p | 25 |
02/09/2021 | 275.00p | 276.50p | 276.50p | 276.50p | 0 |
01/09/2021 | 275.00p | 276.50p | 275.00p | 276.50p | 50 |
31/08/2021 | 280.00p | 280.00p | 270.00p | 280.00p | 194004 |
30/08/2021 | 279.00p | 279.00p | 274.50p | 274.50p | 22 |
27/08/2021 | 279.00p | 279.00p | 274.50p | 274.50p | 22 |
26/08/2021 | 276.00p | 281.50p | 274.50p | 276.00p | 0 |
25/08/2021 | 276.00p | 282.50p | 277.50p | 277.50p | 0 |
24/08/2021 | 276.00p | 283.00p | 277.50p | 278.00p | 0 |
23/08/2021 | 276.00p | 283.00p | 274.50p | 278.00p | 0 |
20/08/2021 | 276.00p | 277.50p | 275.00p | 277.50p | 1436 |
19/08/2021 | 277.00p | 277.50p | 275.00p | 277.50p | 9116 |
18/08/2021 | 278.00p | 281.50p | 275.00p | 281.50p | 504393 |
17/08/2021 | 275.00p | 276.50p | 275.00p | 276.50p | 25 |
16/08/2021 | 275.00p | 276.50p | 275.00p | 276.50p | 4391 |
13/08/2021 | 276.00p | 280.00p | 275.00p | 280.00p | 4125 |
12/08/2021 | 280.00p | 284.00p | 275.00p | 284.00p | 6453 |
11/08/2021 | 285.00p | 286.00p | 270.00p | 286.00p | 9635 |
10/08/2021 | 286.00p | 286.00p | 285.00p | 286.00p | 26 |
09/08/2021 | 286.00p | 286.00p | 284.76p | 286.00p | 11406 |
06/08/2021 | 285.00p | 287.00p | 284.00p | 285.00p | 36563 |
05/08/2021 | 281.00p | 283.00p | 281.00p | 282.00p | 14366 |
04/08/2021 | 282.00p | 282.00p | 278.00p | 278.00p | 50 |
03/08/2021 | 278.00p | 284.50p | 278.00p | 278.00p | 0 |
02/08/2021 | 278.00p | 282.00p | 274.00p | 281.00p | 48120 |
30/07/2021 | 282.00p | 282.00p | 278.50p | 278.50p | 4 |
29/07/2021 | 280.00p | 281.50p | 280.78p | 281.50p | 13867 |
28/07/2021 | 280.00p | 280.00p | 278.50p | 278.50p | 1683 |
27/07/2021 | 285.00p | 285.00p | 283.50p | 283.50p | 1000 |
26/07/2021 | 280.00p | 285.89p | 276.50p | 283.50p | 82340 |
23/07/2021 | 280.00p | 285.00p | 278.32p | 283.00p | 72690 |
22/07/2021 | 280.00p | 280.00p | 275.00p | 275.00p | 19697 |
21/07/2021 | 280.00p | 280.00p | 276.00p | 276.00p | 10087 |
20/07/2021 | 283.00p | 287.50p | 277.50p | 278.47p | 220471 |
19/07/2021 | 283.00p | 284.95p | 279.00p | 279.50p | 75423 |
16/07/2021 | 280.05p | 282.00p | 279.40p | 279.40p | 23501 |
15/07/2021 | 284.00p | 284.00p | 280.00p | 281.00p | 15425 |
*Close Price adjusted for both dividends and splits