Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 316.80p | 325.00p | 316.30p | 319.60p | 943464 |
03/11/2021 | 318.40p | 326.70p | 318.40p | 320.50p | 643545 |
02/11/2021 | 320.00p | 328.40p | 320.00p | 326.00p | 705766 |
01/11/2021 | 313.30p | 327.41p | 313.30p | 325.40p | 660125 |
29/10/2021 | 333.40p | 333.40p | 315.30p | 319.30p | 845670 |
28/10/2021 | 333.50p | 333.50p | 322.40p | 325.80p | 525270 |
27/10/2021 | 332.00p | 332.00p | 323.40p | 329.30p | 1198809 |
26/10/2021 | 325.50p | 329.80p | 319.10p | 327.40p | 4110824 |
25/10/2021 | 338.20p | 338.20p | 325.19p | 328.60p | 843596 |
22/10/2021 | 325.80p | 334.30p | 325.80p | 331.40p | 1985589 |
21/10/2021 | 330.00p | 335.10p | 323.80p | 331.50p | 1009949 |
20/10/2021 | 325.70p | 334.40p | 325.70p | 332.90p | 465789 |
19/10/2021 | 332.40p | 337.50p | 328.00p | 329.20p | 644227 |
18/10/2021 | 341.50p | 341.50p | 322.70p | 331.80p | 1076984 |
15/10/2021 | 353.70p | 355.30p | 341.50p | 341.50p | 744111 |
14/10/2021 | 352.70p | 359.00p | 350.98p | 352.90p | 2770701 |
13/10/2021 | 351.80p | 353.30p | 346.00p | 351.30p | 945336 |
12/10/2021 | 353.00p | 355.60p | 344.00p | 355.00p | 3629283 |
11/10/2021 | 344.30p | 353.40p | 344.30p | 351.10p | 1395418 |
08/10/2021 | 354.80p | 354.80p | 348.20p | 351.30p | 497743 |
07/10/2021 | 351.40p | 352.68p | 344.70p | 351.20p | 2931809 |
06/10/2021 | 352.20p | 352.20p | 336.80p | 346.60p | 2644391 |
05/10/2021 | 360.60p | 369.00p | 354.58p | 355.00p | 925470 |
04/10/2021 | 370.80p | 381.00p | 367.20p | 367.80p | 936832 |
01/10/2021 | 368.00p | 372.00p | 362.46p | 367.70p | 729958 |
30/09/2021 | 379.50p | 379.50p | 369.80p | 371.80p | 877121 |
29/09/2021 | 364.70p | 375.70p | 364.70p | 371.30p | 568628 |
28/09/2021 | 372.00p | 378.20p | 364.60p | 368.30p | 1104096 |
27/09/2021 | 383.30p | 388.47p | 376.20p | 378.30p | 685903 |
24/09/2021 | 378.60p | 383.20p | 374.60p | 380.20p | 623050 |
23/09/2021 | 380.00p | 380.10p | 372.60p | 378.80p | 707027 |
22/09/2021 | 361.50p | 375.28p | 356.10p | 372.10p | 1799640 |
21/09/2021 | 364.00p | 369.20p | 358.90p | 369.10p | 1100781 |
20/09/2021 | 369.80p | 369.80p | 349.00p | 360.80p | 553140 |
17/09/2021 | 362.70p | 369.50p | 360.60p | 361.90p | 1405971 |
16/09/2021 | 356.00p | 365.16p | 353.50p | 359.70p | 1011830 |
15/09/2021 | 356.80p | 364.20p | 354.30p | 356.20p | 783623 |
14/09/2021 | 353.10p | 367.10p | 352.60p | 360.20p | 1410773 |
13/09/2021 | 344.50p | 356.60p | 340.80p | 355.40p | 713287 |
10/09/2021 | 336.20p | 344.70p | 331.80p | 340.20p | 862503 |
09/09/2021 | 337.30p | 352.96p | 331.10p | 340.50p | 1638235 |
08/09/2021 | 341.00p | 345.50p | 336.60p | 339.80p | 635708 |
07/09/2021 | 356.80p | 356.80p | 344.10p | 347.20p | 670753 |
06/09/2021 | 357.30p | 357.30p | 347.60p | 349.90p | 638414 |
03/09/2021 | 356.20p | 361.40p | 348.60p | 351.30p | 962888 |
02/09/2021 | 357.90p | 362.50p | 350.50p | 357.20p | 703278 |
01/09/2021 | 354.30p | 370.80p | 354.30p | 365.40p | 892675 |
31/08/2021 | 361.40p | 366.00p | 356.70p | 363.10p | 1912933 |
30/08/2021 | 388.20p | 388.20p | 369.50p | 369.50p | 785523 |
27/08/2021 | 388.20p | 388.20p | 369.50p | 369.50p | 785523 |
26/08/2021 | 377.10p | 380.05p | 368.80p | 372.80p | 1071566 |
25/08/2021 | 374.00p | 379.13p | 369.90p | 372.60p | 1141241 |
24/08/2021 | 363.00p | 371.60p | 358.20p | 371.60p | 964736 |
23/08/2021 | 368.70p | 376.70p | 353.60p | 360.00p | 2462027 |
20/08/2021 | 350.00p | 369.20p | 349.80p | 355.60p | 1975128 |
19/08/2021 | 335.20p | 348.03p | 335.20p | 345.30p | 1353672 |
18/08/2021 | 341.10p | 344.94p | 336.30p | 343.10p | 911207 |
17/08/2021 | 333.90p | 340.70p | 329.40p | 340.20p | 2518710 |
16/08/2021 | 321.80p | 334.00p | 321.08p | 333.90p | 1672470 |
13/08/2021 | 315.00p | 332.58p | 315.00p | 326.20p | 2729385 |
12/08/2021 | 310.00p | 316.01p | 304.70p | 306.60p | 1180948 |
11/08/2021 | 310.10p | 311.35p | 303.80p | 307.50p | 1617135 |
10/08/2021 | 290.00p | 308.70p | 286.80p | 307.50p | 2622764 |
09/08/2021 | 284.50p | 288.80p | 281.72p | 287.30p | 862348 |
06/08/2021 | 276.90p | 288.60p | 276.90p | 285.10p | 1228989 |
05/08/2021 | 275.60p | 282.00p | 274.40p | 280.80p | 1809962 |
04/08/2021 | 274.90p | 281.60p | 273.45p | 278.90p | 1948926 |
03/08/2021 | 269.80p | 281.00p | 263.00p | 278.20p | 2902919 |
02/08/2021 | 257.90p | 268.78p | 254.20p | 263.30p | 4124753 |
30/07/2021 | 297.30p | 298.98p | 253.60p | 255.90p | 12296127 |
29/07/2021 | 305.00p | 308.70p | 300.30p | 304.70p | 978526 |
28/07/2021 | 295.00p | 304.20p | 294.00p | 299.80p | 1327249 |
27/07/2021 | 288.70p | 297.40p | 287.60p | 295.60p | 1508253 |
26/07/2021 | 290.90p | 296.42p | 287.80p | 294.50p | 454017 |
23/07/2021 | 286.30p | 291.00p | 283.00p | 291.00p | 689619 |
22/07/2021 | 298.20p | 298.72p | 284.50p | 284.50p | 662938 |
21/07/2021 | 279.40p | 296.56p | 279.40p | 293.50p | 713276 |
20/07/2021 | 285.40p | 290.50p | 281.00p | 286.20p | 1408174 |
19/07/2021 | 292.10p | 292.20p | 283.00p | 283.10p | 5647780 |
16/07/2021 | 295.20p | 300.30p | 293.30p | 296.20p | 728548 |
15/07/2021 | 299.10p | 299.50p | 291.40p | 295.50p | 1616374 |
14/07/2021 | 307.60p | 307.60p | 294.71p | 298.80p | 2753099 |
13/07/2021 | 300.20p | 308.83p | 300.00p | 301.50p | 673391 |
12/07/2021 | 309.10p | 309.30p | 300.50p | 305.40p | 1202911 |
09/07/2021 | 308.00p | 312.90p | 303.50p | 304.60p | 3147765 |
08/07/2021 | 300.90p | 305.30p | 295.40p | 304.20p | 1887419 |
07/07/2021 | 296.50p | 303.60p | 296.40p | 301.90p | 1545319 |
06/07/2021 | 300.30p | 305.80p | 295.40p | 295.50p | 829713 |
05/07/2021 | 295.50p | 302.90p | 293.40p | 302.00p | 960443 |
02/07/2021 | 290.00p | 296.80p | 288.10p | 293.30p | 1315045 |
01/07/2021 | 291.40p | 295.40p | 287.40p | 290.00p | 1191824 |
30/06/2021 | 282.20p | 291.50p | 282.10p | 290.00p | 4408628 |
29/06/2021 | 286.00p | 295.70p | 286.00p | 290.30p | 1315887 |
28/06/2021 | 294.40p | 295.30p | 288.60p | 290.80p | 825683 |
25/06/2021 | 294.60p | 297.00p | 289.50p | 291.50p | 2547362 |
24/06/2021 | 298.00p | 305.30p | 294.00p | 294.40p | 1320081 |
23/06/2021 | 299.40p | 299.50p | 293.00p | 298.00p | 857581 |
22/06/2021 | 290.10p | 297.70p | 290.10p | 293.00p | 2230702 |
21/06/2021 | 291.00p | 298.60p | 286.40p | 297.30p | 1086576 |
18/06/2021 | 304.90p | 304.90p | 289.00p | 292.60p | 3057975 |
17/06/2021 | 295.40p | 305.15p | 291.90p | 298.80p | 1014429 |
16/06/2021 | 293.50p | 297.50p | 285.20p | 296.70p | 1564886 |
15/06/2021 | 299.70p | 300.80p | 289.80p | 291.10p | 1618760 |
14/06/2021 | 308.70p | 308.70p | 299.20p | 299.20p | 597152 |
11/06/2021 | 305.00p | 305.03p | 296.90p | 303.00p | 1144776 |
10/06/2021 | 295.60p | 299.00p | 293.50p | 299.00p | 1222124 |
09/06/2021 | 298.10p | 300.90p | 295.60p | 296.60p | 1179407 |
08/06/2021 | 301.90p | 308.74p | 299.00p | 301.00p | 1237129 |
07/06/2021 | 310.00p | 311.30p | 302.70p | 308.20p | 851828 |
04/06/2021 | 305.40p | 308.40p | 301.00p | 303.10p | 955198 |
03/06/2021 | 306.90p | 311.00p | 300.90p | 305.40p | 938599 |
02/06/2021 | 304.10p | 308.11p | 298.18p | 306.90p | 715819 |
01/06/2021 | 302.90p | 302.90p | 294.90p | 298.70p | 951773 |
31/05/2021 | 307.00p | 308.50p | 299.10p | 299.10p | 1624003 |
28/05/2021 | 307.00p | 308.50p | 299.10p | 299.10p | 1624003 |
27/05/2021 | 305.30p | 306.70p | 302.00p | 305.00p | 1814502 |
26/05/2021 | 298.00p | 311.00p | 294.80p | 302.20p | 1792122 |
25/05/2021 | 292.00p | 296.99p | 292.00p | 295.00p | 1258285 |
24/05/2021 | 292.90p | 297.92p | 292.10p | 295.80p | 668026 |
21/05/2021 | 292.50p | 295.40p | 288.50p | 292.00p | 1216676 |
20/05/2021 | 292.30p | 298.50p | 292.00p | 295.00p | 1365622 |
19/05/2021 | 283.80p | 293.70p | 281.30p | 293.10p | 2411254 |
18/05/2021 | 292.10p | 293.40p | 286.20p | 287.90p | 1211777 |
17/05/2021 | 295.90p | 295.90p | 285.00p | 288.30p | 1587431 |
14/05/2021 | 284.90p | 295.80p | 284.50p | 288.90p | 983871 |
13/05/2021 | 290.60p | 290.60p | 281.78p | 291.50p | 938759 |
12/05/2021 | 290.00p | 299.70p | 290.00p | 293.20p | 509515 |
11/05/2021 | 300.00p | 300.00p | 291.60p | 296.10p | 1424773 |
10/05/2021 | 298.00p | 303.10p | 297.20p | 301.90p | 1372556 |
07/05/2021 | 291.60p | 303.00p | 288.20p | 297.70p | 1497552 |
06/05/2021 | 292.50p | 295.00p | 286.40p | 287.10p | 1022905 |
05/05/2021 | 288.20p | 294.20p | 283.60p | 291.10p | 1159264 |
04/05/2021 | 292.40p | 296.20p | 282.50p | 282.50p | 1365422 |
03/05/2021 | 297.20p | 301.10p | 288.10p | 288.10p | 2081463 |
30/04/2021 | 297.20p | 301.10p | 288.10p | 288.10p | 2081463 |
29/04/2021 | 302.30p | 303.00p | 291.50p | 297.20p | 1569790 |
28/04/2021 | 297.60p | 307.30p | 297.60p | 302.10p | 1039633 |
27/04/2021 | 302.20p | 312.70p | 302.10p | 304.00p | 1329668 |
26/04/2021 | 292.70p | 301.74p | 292.70p | 297.80p | 844126 |
23/04/2021 | 302.00p | 302.00p | 292.65p | 300.00p | 701828 |
22/04/2021 | 306.30p | 306.30p | 297.50p | 300.30p | 835563 |
21/04/2021 | 309.20p | 309.20p | 295.00p | 299.10p | 833742 |
20/04/2021 | 307.00p | 310.96p | 299.99p | 301.90p | 1699203 |
19/04/2021 | 308.90p | 316.60p | 308.20p | 311.50p | 970713 |
16/04/2021 | 312.20p | 316.45p | 306.54p | 307.80p | 1177064 |
15/04/2021 | 312.80p | 317.00p | 306.00p | 307.70p | 2159700 |
14/04/2021 | 313.00p | 323.50p | 307.00p | 312.60p | 3025714 |
13/04/2021 | 325.00p | 351.80p | 274.19p | 319.40p | 16581763 |
12/04/2021 | 235.60p | 243.39p | 230.19p | 242.00p | 2495985 |
09/04/2021 | 232.30p | 233.66p | 215.60p | 233.30p | 7588010 |
08/04/2021 | 240.90p | 244.34p | 236.10p | 237.00p | 1787328 |
07/04/2021 | 231.00p | 243.80p | 228.20p | 239.90p | 2193855 |
06/04/2021 | 242.60p | 246.40p | 228.40p | 228.40p | 3793638 |
02/04/2021 | 231.00p | 240.30p | 229.00p | 237.00p | 2773963 |
01/04/2021 | 231.00p | 240.30p | 229.00p | 237.00p | 2773963 |
31/03/2021 | 235.00p | 237.20p | 228.50p | 228.60p | 2024991 |
30/03/2021 | 236.50p | 241.00p | 234.40p | 234.50p | 1162161 |
29/03/2021 | 245.60p | 245.60p | 238.10p | 238.40p | 1188458 |
26/03/2021 | 238.00p | 245.60p | 236.10p | 242.60p | 2068972 |
25/03/2021 | 233.00p | 248.69p | 232.20p | 235.90p | 1342200 |
24/03/2021 | 230.00p | 235.50p | 226.79p | 234.50p | 1345638 |
23/03/2021 | 234.30p | 242.20p | 232.70p | 232.70p | 1417589 |
22/03/2021 | 249.00p | 249.20p | 232.70p | 234.30p | 1623054 |
19/03/2021 | 253.70p | 256.50p | 248.70p | 250.00p | 7983566 |
18/03/2021 | 255.00p | 262.00p | 255.00p | 255.30p | 982343 |
17/03/2021 | 260.50p | 261.59p | 256.60p | 258.90p | 936032 |
16/03/2021 | 254.00p | 259.80p | 251.90p | 257.50p | 1032174 |
15/03/2021 | 249.50p | 255.90p | 249.50p | 253.50p | 952095 |
12/03/2021 | 258.10p | 258.10p | 246.68p | 251.60p | 1383986 |
11/03/2021 | 240.80p | 254.92p | 236.50p | 253.40p | 2623983 |
10/03/2021 | 252.70p | 252.70p | 237.83p | 241.80p | 2500935 |
09/03/2021 | 254.60p | 262.50p | 254.00p | 254.00p | 2002691 |
08/03/2021 | 259.60p | 260.79p | 250.63p | 260.00p | 1211875 |
05/03/2021 | 258.60p | 263.10p | 256.79p | 257.60p | 1279348 |
04/03/2021 | 265.60p | 265.60p | 259.20p | 260.90p | 1379965 |
03/03/2021 | 274.80p | 274.80p | 259.80p | 260.40p | 1220989 |
02/03/2021 | 264.80p | 271.70p | 263.50p | 268.30p | 749425 |
01/03/2021 | 262.00p | 269.30p | 262.00p | 265.50p | 1049175 |
26/02/2021 | 264.40p | 269.30p | 259.70p | 259.70p | 1895565 |
25/02/2021 | 270.50p | 278.20p | 267.80p | 270.50p | 2278241 |
24/02/2021 | 261.80p | 270.30p | 256.00p | 268.70p | 1916223 |
23/02/2021 | 246.10p | 268.40p | 245.90p | 262.60p | 5985004 |
22/02/2021 | 229.00p | 247.20p | 226.43p | 245.30p | 2774808 |
19/02/2021 | 228.80p | 230.70p | 222.00p | 228.90p | 2355018 |
18/02/2021 | 235.90p | 235.90p | 225.90p | 228.30p | 1394637 |
17/02/2021 | 237.00p | 237.00p | 228.70p | 230.60p | 1492160 |
16/02/2021 | 236.00p | 242.66p | 230.50p | 234.00p | 1709857 |
15/02/2021 | 237.00p | 243.80p | 235.30p | 237.80p | 1670256 |
12/02/2021 | 243.10p | 247.30p | 238.60p | 238.60p | 1700902 |
11/02/2021 | 243.80p | 247.40p | 237.70p | 245.00p | 2637056 |
10/02/2021 | 238.00p | 242.52p | 236.00p | 240.80p | 1547491 |
09/02/2021 | 238.00p | 243.50p | 235.00p | 239.70p | 1415887 |
08/02/2021 | 241.00p | 241.90p | 229.30p | 235.00p | 1625141 |
05/02/2021 | 239.40p | 240.06p | 225.70p | 239.00p | 1996375 |
04/02/2021 | 226.50p | 240.40p | 226.50p | 233.70p | 1642011 |
03/02/2021 | 241.50p | 241.52p | 227.20p | 229.60p | 2238235 |
02/02/2021 | 230.40p | 237.90p | 228.10p | 237.20p | 1923717 |
01/02/2021 | 233.00p | 242.40p | 231.30p | 232.50p | 3342234 |
29/01/2021 | 221.80p | 233.37p | 219.30p | 233.00p | 4465716 |
28/01/2021 | 208.90p | 227.30p | 208.00p | 227.30p | 6247233 |
*Close Price adjusted for both dividends and splits