Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2021 | 337.55p | 346.70p | 336.20p | 345.40p | 35105180 |
04/11/2021 | 334.85p | 342.85p | 333.84p | 339.50p | 49824804 |
03/11/2021 | 339.55p | 342.95p | 334.00p | 334.85p | 73650880 |
02/11/2021 | 357.00p | 358.85p | 341.90p | 344.95p | 76887056 |
01/11/2021 | 351.10p | 358.50p | 350.20p | 357.00p | 33793076 |
29/10/2021 | 352.20p | 355.30p | 349.21p | 350.20p | 49413208 |
28/10/2021 | 353.50p | 356.05p | 349.20p | 352.05p | 29150916 |
27/10/2021 | 358.80p | 361.75p | 354.35p | 357.60p | 28435876 |
26/10/2021 | 360.60p | 362.95p | 356.55p | 359.20p | 26991856 |
25/10/2021 | 358.55p | 363.10p | 357.50p | 360.65p | 24360692 |
22/10/2021 | 354.90p | 358.80p | 352.00p | 355.00p | 23647468 |
21/10/2021 | 361.20p | 363.29p | 355.70p | 356.20p | 36559120 |
20/10/2021 | 360.35p | 365.92p | 359.20p | 363.10p | 31109090 |
19/10/2021 | 361.45p | 364.44p | 359.55p | 361.95p | 61479196 |
18/10/2021 | 365.00p | 366.40p | 361.00p | 361.45p | 27700120 |
15/10/2021 | 361.95p | 365.20p | 360.60p | 363.60p | 34252868 |
14/10/2021 | 360.00p | 361.10p | 355.95p | 357.70p | 45234032 |
13/10/2021 | 355.30p | 358.00p | 349.65p | 354.95p | 48101104 |
12/10/2021 | 356.60p | 359.55p | 353.15p | 358.20p | 52870764 |
11/10/2021 | 355.45p | 361.65p | 354.00p | 360.30p | 35996248 |
08/10/2021 | 348.15p | 354.95p | 346.60p | 353.55p | 49315092 |
07/10/2021 | 344.40p | 347.40p | 338.30p | 344.80p | 47349200 |
06/10/2021 | 350.15p | 350.40p | 340.66p | 341.55p | 60230180 |
05/10/2021 | 344.85p | 354.52p | 343.35p | 350.65p | 56127416 |
04/10/2021 | 338.95p | 347.80p | 337.30p | 344.45p | 43010472 |
01/10/2021 | 335.65p | 341.30p | 334.10p | 337.95p | 54279660 |
30/09/2021 | 337.85p | 342.29p | 334.85p | 340.30p | 53128720 |
29/09/2021 | 334.20p | 338.75p | 328.90p | 338.30p | 50270552 |
28/09/2021 | 332.25p | 343.50p | 332.05p | 336.60p | 77180160 |
27/09/2021 | 324.40p | 331.35p | 3.20p | 331.30p | 59871920 |
24/09/2021 | 318.00p | 321.20p | 315.30p | 320.20p | 36715496 |
23/09/2021 | 318.40p | 319.30p | 312.35p | 317.75p | 27753352 |
22/09/2021 | 313.25p | 319.70p | 312.46p | 316.75p | 48497384 |
21/09/2021 | 305.30p | 313.30p | 305.25p | 308.80p | 46071036 |
20/09/2021 | 301.00p | 306.15p | 299.70p | 303.70p | 47007856 |
17/09/2021 | 308.50p | 309.55p | 302.75p | 304.65p | 61113636 |
16/09/2021 | 310.40p | 313.60p | 305.70p | 305.95p | 42458240 |
15/09/2021 | 299.95p | 311.25p | 299.30p | 309.25p | 59489532 |
14/09/2021 | 301.95p | 305.30p | 299.36p | 300.00p | 37014464 |
13/09/2021 | 297.20p | 303.15p | 296.94p | 302.30p | 33559588 |
10/09/2021 | 296.40p | 298.80p | 294.55p | 295.65p | 28339260 |
09/09/2021 | 293.40p | 295.80p | 291.30p | 294.70p | 39999912 |
08/09/2021 | 297.45p | 303.25p | 294.75p | 298.25p | 40988600 |
07/09/2021 | 298.05p | 301.65p | 296.85p | 298.40p | 22382996 |
06/09/2021 | 298.70p | 301.20p | 296.95p | 298.45p | 15128043 |
03/09/2021 | 299.60p | 301.95p | 296.60p | 296.60p | 31497440 |
02/09/2021 | 293.75p | 301.70p | 292.55p | 299.90p | 35989464 |
01/09/2021 | 298.10p | 300.95p | 294.25p | 294.25p | 29911528 |
31/08/2021 | 299.10p | 302.40p | 296.85p | 296.95p | 65518944 |
30/08/2021 | 296.50p | 303.30p | 296.20p | 302.50p | 23806987 |
27/08/2021 | 296.50p | 303.30p | 296.20p | 302.50p | 23806988 |
26/08/2021 | 296.65p | 299.55p | 295.55p | 296.55p | 23072690 |
25/08/2021 | 299.00p | 299.80p | 296.60p | 298.35p | 18161866 |
24/08/2021 | 297.05p | 300.25p | 295.80p | 298.85p | 28519904 |
23/08/2021 | 292.00p | 297.40p | 291.10p | 295.00p | 37330440 |
20/08/2021 | 287.65p | 289.35p | 286.10p | 287.85p | 35486648 |
19/08/2021 | 290.55p | 294.25p | 286.70p | 287.75p | 68417744 |
18/08/2021 | 300.95p | 303.35p | 299.10p | 302.65p | 27107904 |
17/08/2021 | 294.65p | 304.60p | 292.55p | 302.45p | 35443904 |
16/08/2021 | 300.80p | 301.30p | 295.35p | 298.00p | 42272620 |
13/08/2021 | 306.30p | 308.50p | 303.89p | 305.35p | 79308288 |
12/08/2021 | 309.30p | 311.05p | 305.80p | 306.95p | 50353936 |
11/08/2021 | 310.50p | 312.70p | 308.00p | 311.70p | 26165146 |
10/08/2021 | 305.20p | 310.12p | 302.35p | 308.90p | 40038240 |
09/08/2021 | 305.65p | 306.40p | 300.00p | 305.45p | 33609156 |
06/08/2021 | 305.80p | 308.00p | 303.00p | 307.45p | 25556580 |
05/08/2021 | 298.45p | 306.05p | 297.69p | 305.75p | 39586652 |
04/08/2021 | 307.20p | 310.65p | 299.20p | 303.00p | 68033680 |
03/08/2021 | 296.00p | 307.10p | 295.65p | 306.10p | 79568792 |
02/08/2021 | 292.20p | 295.80p | 289.70p | 289.75p | 29401256 |
30/07/2021 | 292.15p | 294.11p | 287.85p | 289.20p | 39838500 |
29/07/2021 | 295.25p | 299.90p | 293.15p | 295.65p | 35960920 |
28/07/2021 | 289.30p | 292.65p | 288.30p | 291.80p | 36247300 |
27/07/2021 | 295.75p | 295.75p | 288.90p | 291.40p | 28595488 |
26/07/2021 | 281.70p | 293.15p | 281.00p | 292.25p | 34432760 |
23/07/2021 | 286.00p | 288.10p | 282.05p | 284.10p | 22289776 |
22/07/2021 | 290.80p | 291.75p | 282.65p | 284.00p | 32584184 |
21/07/2021 | 281.25p | 291.10p | 279.60p | 289.45p | 41208908 |
20/07/2021 | 280.90p | 285.00p | 275.85p | 280.15p | 68920608 |
19/07/2021 | 286.00p | 289.20p | 276.30p | 278.45p | 62144832 |
16/07/2021 | 295.90p | 361.71p | 290.25p | 292.25p | 33332368 |
15/07/2021 | 300.70p | 305.15p | 293.95p | 296.05p | 65346628 |
14/07/2021 | 305.15p | 310.60p | 304.10p | 304.75p | 39303540 |
13/07/2021 | 310.00p | 311.10p | 305.15p | 305.90p | 18595012 |
12/07/2021 | 310.45p | 311.45p | 305.13p | 309.15p | 20267370 |
09/07/2021 | 307.60p | 311.25p | 304.30p | 310.90p | 27718508 |
08/07/2021 | 307.70p | 309.35p | 301.20p | 307.70p | 36236408 |
07/07/2021 | 312.60p | 317.69p | 305.95p | 307.70p | 47932336 |
06/07/2021 | 327.45p | 328.50p | 310.25p | 310.80p | 52783096 |
05/07/2021 | 321.85p | 324.75p | 320.25p | 324.25p | 12534523 |
02/07/2021 | 325.00p | 325.90p | 321.05p | 321.40p | 25345246 |
01/07/2021 | 318.15p | 327.20p | 316.00p | 324.50p | 34647164 |
30/06/2021 | 315.15p | 318.25p | 311.20p | 315.00p | 27579916 |
29/06/2021 | 315.05p | 319.60p | 313.70p | 316.00p | 19760752 |
28/06/2021 | 325.50p | 326.95p | 314.84p | 315.15p | 33353220 |
25/06/2021 | 326.90p | 329.25p | 325.50p | 325.50p | 27028644 |
24/06/2021 | 322.00p | 327.35p | 321.00p | 324.30p | 24212400 |
23/06/2021 | 323.50p | 329.80p | 323.38p | 324.20p | 32130828 |
22/06/2021 | 320.80p | 323.85p | 320.05p | 322.70p | 33737828 |
21/06/2021 | 312.60p | 318.90p | 308.70p | 316.85p | 34920520 |
18/06/2021 | 322.80p | 323.40p | 313.10p | 315.40p | 84143328 |
17/06/2021 | 327.40p | 334.45p | 323.70p | 324.05p | 55775548 |
16/06/2021 | 334.45p | 336.95p | 328.40p | 328.95p | 53126612 |
15/06/2021 | 331.15p | 334.60p | 326.56p | 332.70p | 39508476 |
14/06/2021 | 325.10p | 334.30p | 324.75p | 330.40p | 47763312 |
11/06/2021 | 325.25p | 326.65p | 322.05p | 324.30p | 22676278 |
10/06/2021 | 323.65p | 328.26p | 320.70p | 323.35p | 22007744 |
09/06/2021 | 323.70p | 326.45p | 320.70p | 324.75p | 29063694 |
08/06/2021 | 319.30p | 324.60p | 316.15p | 323.20p | 32275672 |
07/06/2021 | 319.45p | 322.30p | 315.80p | 319.20p | 14514766 |
04/06/2021 | 325.10p | 325.95p | 319.40p | 319.45p | 21789300 |
03/06/2021 | 324.00p | 326.10p | 317.70p | 324.10p | 40829384 |
02/06/2021 | 316.90p | 321.75p | 315.35p | 321.75p | 36430908 |
01/06/2021 | 308.60p | 316.80p | 308.20p | 314.75p | 82777448 |
31/05/2021 | 308.10p | 309.80p | 304.70p | 306.15p | 42001923 |
28/05/2021 | 308.10p | 309.80p | 304.70p | 306.15p | 42001924 |
27/05/2021 | 309.00p | 310.10p | 304.60p | 306.55p | 69579160 |
26/05/2021 | 310.95p | 312.65p | 308.25p | 310.70p | 34252268 |
25/05/2021 | 317.25p | 317.95p | 310.05p | 310.05p | 25011312 |
24/05/2021 | 314.00p | 316.40p | 311.20p | 316.40p | 19334594 |
21/05/2021 | 311.05p | 314.60p | 307.55p | 312.20p | 34609920 |
20/05/2021 | 312.00p | 312.00p | 305.65p | 310.30p | 40781992 |
19/05/2021 | 310.40p | 314.40p | 305.60p | 308.35p | 49558648 |
18/05/2021 | 319.55p | 322.30p | 315.40p | 316.80p | 49364688 |
17/05/2021 | 313.90p | 317.00p | 308.45p | 315.40p | 32023072 |
14/05/2021 | 308.10p | 314.00p | 308.00p | 313.65p | 37791580 |
13/05/2021 | 309.00p | 309.20p | 301.48p | 308.40p | 46802388 |
12/05/2021 | 305.15p | 316.55p | 303.85p | 315.30p | 48765852 |
11/05/2021 | 311.80p | 313.55p | 304.60p | 304.60p | 52963580 |
10/05/2021 | 317.35p | 319.85p | 314.15p | 315.70p | 31910320 |
07/05/2021 | 318.05p | 318.10p | 309.25p | 313.55p | 38168608 |
06/05/2021 | 316.25p | 318.75p | 310.40p | 314.50p | 45884088 |
05/05/2021 | 312.80p | 319.00p | 311.55p | 318.50p | 55356488 |
04/05/2021 | 305.90p | 315.13p | 305.75p | 310.15p | 58067652 |
03/05/2021 | 303.00p | 307.45p | 301.75p | 303.00p | 53336010 |
30/04/2021 | 303.00p | 307.45p | 301.75p | 303.00p | 53336008 |
29/04/2021 | 308.00p | 308.25p | 302.00p | 302.00p | 55552236 |
28/04/2021 | 299.75p | 306.45p | 298.00p | 304.50p | 63507720 |
27/04/2021 | 307.00p | 307.45p | 294.45p | 295.30p | 50531852 |
26/04/2021 | 292.90p | 297.80p | 290.25p | 296.55p | 28439936 |
23/04/2021 | 291.15p | 293.50p | 289.80p | 292.10p | 32439228 |
22/04/2021 | 296.05p | 296.95p | 292.65p | 295.00p | 27266116 |
21/04/2021 | 295.35p | 299.20p | 292.30p | 295.70p | 36467368 |
20/04/2021 | 300.95p | 303.30p | 290.20p | 291.75p | 50453428 |
19/04/2021 | 300.70p | 305.74p | 299.35p | 300.85p | 29314266 |
16/04/2021 | 305.30p | 307.90p | 300.75p | 302.95p | 40490564 |
15/04/2021 | 309.45p | 310.30p | 302.10p | 303.50p | 32264622 |
14/04/2021 | 298.45p | 308.70p | 296.55p | 308.35p | 41003920 |
13/04/2021 | 299.20p | 299.50p | 295.45p | 298.25p | 25253696 |
12/04/2021 | 294.85p | 300.50p | 291.55p | 298.40p | 39275984 |
09/04/2021 | 298.40p | 299.55p | 293.99p | 295.00p | 41457904 |
08/04/2021 | 307.05p | 308.42p | 295.55p | 298.45p | 42009388 |
07/04/2021 | 303.35p | 309.90p | 299.85p | 305.45p | 48368248 |
06/04/2021 | 295.00p | 306.10p | 293.40p | 299.85p | 75998792 |
02/04/2021 | 296.85p | 296.95p | 289.80p | 289.80p | 47356667 |
01/04/2021 | 296.85p | 296.95p | 289.80p | 289.80p | 47356668 |
31/03/2021 | 300.00p | 301.60p | 294.65p | 294.65p | 39116792 |
30/03/2021 | 301.70p | 306.55p | 299.20p | 301.50p | 30010692 |
29/03/2021 | 301.60p | 303.55p | 298.10p | 300.50p | 35655160 |
26/03/2021 | 299.30p | 304.00p | 297.10p | 302.65p | 53079796 |
25/03/2021 | 300.20p | 300.35p | 289.70p | 293.70p | 48361696 |
24/03/2021 | 292.70p | 302.65p | 291.61p | 301.55p | 51908980 |
23/03/2021 | 302.45p | 303.05p | 294.15p | 295.75p | 69989536 |
22/03/2021 | 303.00p | 307.80p | 301.50p | 307.25p | 31348264 |
19/03/2021 | 304.55p | 309.80p | 300.65p | 306.70p | 100182176 |
18/03/2021 | 316.35p | 317.10p | 309.95p | 311.95p | 35826256 |
17/03/2021 | 309.95p | 315.60p | 309.15p | 313.80p | 48537812 |
16/03/2021 | 316.30p | 317.40p | 307.75p | 311.25p | 50771560 |
15/03/2021 | 323.40p | 324.95p | 314.30p | 316.15p | 33612200 |
12/03/2021 | 318.00p | 324.10p | 317.65p | 323.45p | 27499818 |
11/03/2021 | 319.15p | 321.35p | 313.05p | 319.65p | 32048790 |
10/03/2021 | 311.00p | 318.65p | 309.90p | 315.00p | 41330016 |
09/03/2021 | 319.45p | 323.85p | 311.15p | 315.25p | 47069352 |
08/03/2021 | 323.00p | 324.56p | 312.50p | 318.65p | 53515152 |
05/03/2021 | 313.10p | 326.45p | 311.69p | 318.80p | 75881000 |
04/03/2021 | 305.00p | 314.45p | 300.09p | 313.10p | 53238136 |
03/03/2021 | 299.75p | 304.90p | 296.30p | 304.90p | 46614976 |
02/03/2021 | 291.80p | 299.25p | 289.70p | 296.60p | 40198608 |
01/03/2021 | 298.10p | 299.95p | 294.00p | 297.55p | 39595248 |
26/02/2021 | 300.00p | 300.85p | 289.05p | 291.75p | 74457128 |
25/02/2021 | 300.10p | 308.80p | 300.10p | 304.55p | 75021840 |
24/02/2021 | 284.00p | 299.40p | 282.39p | 298.80p | 68275224 |
23/02/2021 | 287.25p | 291.45p | 276.85p | 283.50p | 75677480 |
22/02/2021 | 273.10p | 281.95p | 268.70p | 279.95p | 49220160 |
19/02/2021 | 265.40p | 273.55p | 263.90p | 272.35p | 47405304 |
18/02/2021 | 280.30p | 281.39p | 268.50p | 269.40p | 46809356 |
17/02/2021 | 280.50p | 287.60p | 275.98p | 280.60p | 63076824 |
16/02/2021 | 281.00p | 284.55p | 275.30p | 278.20p | 70619608 |
15/02/2021 | 266.05p | 279.45p | 264.00p | 278.90p | 64713296 |
12/02/2021 | 256.85p | 262.05p | 254.75p | 261.80p | 30019596 |
11/02/2021 | 259.40p | 260.50p | 255.25p | 257.80p | 35218160 |
10/02/2021 | 262.55p | 263.45p | 254.00p | 259.10p | 61535636 |
09/02/2021 | 265.50p | 268.10p | 257.29p | 259.70p | 58190436 |
08/02/2021 | 253.30p | 263.90p | 252.10p | 261.95p | 57538780 |
05/02/2021 | 255.55p | 258.68p | 250.50p | 252.05p | 73654488 |
04/02/2021 | 259.15p | 261.80p | 253.65p | 254.95p | 60616188 |
03/02/2021 | 255.00p | 258.90p | 251.05p | 258.30p | 69076816 |
02/02/2021 | 260.55p | 263.90p | 250.35p | 255.00p | 117340368 |
01/02/2021 | 274.25p | 276.30p | 266.45p | 267.10p | 52107400 |
29/01/2021 | 272.85p | 278.40p | 271.50p | 271.50p | 35051240 |
*Close Price adjusted for both dividends and splits