Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 221.60p | 223.90p | 219.80p | 221.50p | 2379950 |
03/11/2021 | 214.80p | 220.70p | 213.50p | 220.70p | 5194254 |
02/11/2021 | 212.10p | 214.60p | 211.90p | 214.60p | 3840402 |
01/11/2021 | 214.40p | 216.90p | 212.40p | 212.80p | 5380881 |
29/10/2021 | 204.30p | 214.70p | 201.70p | 213.80p | 6609899 |
28/10/2021 | 202.00p | 202.00p | 197.90p | 197.90p | 3122222 |
27/10/2021 | 200.30p | 203.70p | 198.30p | 199.40p | 1884779 |
26/10/2021 | 203.10p | 203.20p | 197.45p | 201.60p | 3642434 |
25/10/2021 | 202.80p | 204.10p | 201.80p | 202.60p | 2489413 |
22/10/2021 | 203.00p | 205.00p | 202.40p | 203.30p | 6708152 |
21/10/2021 | 203.60p | 207.50p | 203.30p | 204.00p | 1388591 |
20/10/2021 | 209.00p | 209.00p | 203.70p | 204.90p | 2104992 |
19/10/2021 | 206.70p | 208.60p | 205.00p | 207.40p | 2254641 |
18/10/2021 | 201.00p | 206.40p | 201.00p | 206.40p | 3326765 |
15/10/2021 | 205.00p | 205.00p | 201.30p | 203.20p | 3310482 |
14/10/2021 | 203.10p | 204.80p | 201.30p | 204.30p | 2910140 |
13/10/2021 | 201.30p | 203.50p | 199.50p | 202.50p | 1986252 |
12/10/2021 | 201.00p | 202.60p | 200.30p | 201.50p | 1787341 |
11/10/2021 | 209.40p | 209.40p | 200.40p | 202.50p | 1586030 |
08/10/2021 | 203.00p | 205.20p | 202.80p | 204.40p | 1694397 |
07/10/2021 | 206.40p | 206.60p | 201.60p | 203.80p | 4336940 |
06/10/2021 | 203.80p | 205.40p | 201.30p | 203.60p | 2274611 |
05/10/2021 | 205.90p | 209.10p | 205.10p | 205.40p | 1838325 |
04/10/2021 | 210.40p | 211.70p | 205.50p | 206.00p | 2620646 |
01/10/2021 | 215.50p | 215.50p | 210.40p | 210.40p | 2255595 |
30/09/2021 | 217.30p | 217.50p | 215.20p | 216.00p | 2569373 |
29/09/2021 | 215.10p | 217.40p | 214.30p | 215.40p | 2724801 |
28/09/2021 | 219.30p | 219.30p | 212.70p | 214.10p | 3799468 |
27/09/2021 | 227.60p | 227.60p | 216.90p | 216.90p | 1819084 |
24/09/2021 | 225.10p | 226.60p | 221.00p | 221.20p | 1459648 |
23/09/2021 | 223.30p | 232.10p | 223.30p | 226.10p | 3231791 |
22/09/2021 | 224.20p | 225.00p | 222.50p | 223.10p | 2880783 |
21/09/2021 | 224.80p | 224.80p | 221.70p | 224.00p | 1514573 |
20/09/2021 | 222.30p | 224.00p | 221.00p | 224.00p | 5977715 |
17/09/2021 | 223.40p | 224.10p | 221.40p | 222.50p | 8987910 |
16/09/2021 | 222.20p | 223.50p | 221.60p | 223.00p | 1764701 |
15/09/2021 | 224.50p | 224.50p | 220.10p | 222.50p | 2113792 |
14/09/2021 | 222.40p | 225.00p | 220.90p | 223.80p | 3248265 |
13/09/2021 | 226.30p | 227.00p | 221.10p | 222.20p | 2752840 |
10/09/2021 | 225.20p | 227.90p | 225.00p | 226.20p | 1984750 |
09/09/2021 | 226.40p | 227.40p | 222.10p | 226.70p | 2510775 |
08/09/2021 | 225.50p | 225.50p | 221.80p | 222.30p | 1783867 |
07/09/2021 | 237.60p | 237.60p | 222.50p | 225.50p | 2531803 |
06/09/2021 | 226.70p | 228.30p | 224.30p | 226.30p | 1187698 |
03/09/2021 | 226.50p | 230.30p | 225.90p | 226.90p | 2577362 |
02/09/2021 | 225.40p | 230.90p | 225.40p | 229.40p | 1959911 |
01/09/2021 | 221.70p | 230.00p | 221.70p | 229.70p | 2465980 |
31/08/2021 | 224.50p | 227.70p | 223.30p | 225.40p | 3048431 |
30/08/2021 | 227.30p | 228.28p | 223.70p | 223.70p | 2400035 |
27/08/2021 | 227.30p | 228.28p | 223.70p | 223.70p | 2400035 |
26/08/2021 | 224.60p | 227.30p | 223.00p | 227.30p | 2501719 |
25/08/2021 | 225.90p | 226.20p | 223.30p | 223.80p | 7155803 |
24/08/2021 | 225.80p | 226.93p | 220.99p | 223.50p | 4583954 |
23/08/2021 | 227.30p | 227.70p | 225.00p | 226.40p | 1321988 |
20/08/2021 | 222.50p | 225.80p | 222.30p | 225.80p | 1500563 |
19/08/2021 | 222.80p | 225.00p | 222.10p | 224.70p | 1654171 |
18/08/2021 | 227.40p | 228.80p | 224.80p | 224.80p | 1764931 |
17/08/2021 | 230.90p | 230.90p | 224.10p | 226.60p | 1515844 |
16/08/2021 | 223.50p | 226.40p | 223.00p | 226.10p | 1732059 |
13/08/2021 | 226.70p | 226.90p | 224.00p | 224.80p | 1910562 |
12/08/2021 | 224.80p | 226.70p | 223.00p | 225.90p | 2766882 |
11/08/2021 | 229.40p | 230.80p | 222.78p | 224.30p | 3987798 |
10/08/2021 | 230.70p | 232.70p | 229.36p | 230.00p | 2877382 |
09/08/2021 | 226.60p | 232.00p | 225.90p | 230.00p | 3945532 |
06/08/2021 | 230.40p | 231.50p | 228.00p | 230.00p | 3038772 |
05/08/2021 | 228.80p | 232.95p | 227.80p | 229.30p | 3359975 |
04/08/2021 | 222.00p | 232.00p | 222.00p | 229.20p | 5179708 |
03/08/2021 | 223.90p | 226.50p | 221.00p | 225.80p | 5124442 |
02/08/2021 | 238.00p | 243.30p | 221.10p | 224.70p | 5678892 |
30/07/2021 | 255.00p | 256.40p | 231.60p | 236.90p | 7798005 |
29/07/2021 | 262.00p | 262.00p | 255.90p | 257.70p | 3257272 |
28/07/2021 | 260.60p | 262.80p | 260.50p | 261.80p | 1464694 |
27/07/2021 | 261.60p | 262.20p | 257.60p | 261.00p | 1599832 |
26/07/2021 | 265.00p | 265.00p | 257.40p | 260.40p | 2304369 |
23/07/2021 | 261.20p | 262.70p | 258.30p | 262.50p | 2993404 |
22/07/2021 | 251.80p | 260.40p | 251.80p | 259.30p | 4167917 |
21/07/2021 | 257.40p | 261.30p | 256.40p | 257.70p | 4844791 |
20/07/2021 | 262.00p | 262.00p | 256.60p | 257.00p | 7524041 |
19/07/2021 | 257.30p | 261.90p | 256.50p | 258.70p | 2747413 |
16/07/2021 | 259.80p | 263.40p | 259.50p | 261.70p | 2334086 |
15/07/2021 | 260.40p | 261.20p | 257.60p | 259.20p | 2295212 |
14/07/2021 | 257.10p | 262.11p | 257.10p | 259.50p | 3354718 |
13/07/2021 | 256.00p | 263.90p | 256.00p | 262.60p | 3972510 |
12/07/2021 | 255.30p | 259.10p | 255.30p | 258.10p | 2002811 |
09/07/2021 | 253.20p | 258.20p | 252.30p | 257.00p | 4785286 |
08/07/2021 | 252.10p | 252.80p | 249.20p | 252.80p | 2315122 |
07/07/2021 | 250.00p | 250.40p | 245.90p | 250.00p | 1821689 |
06/07/2021 | 238.90p | 246.60p | 238.90p | 246.60p | 1869189 |
05/07/2021 | 245.00p | 245.60p | 242.90p | 244.60p | 1194299 |
02/07/2021 | 248.00p | 249.28p | 243.60p | 244.00p | 1946521 |
01/07/2021 | 241.90p | 245.80p | 241.20p | 245.80p | 2763939 |
30/06/2021 | 240.50p | 243.20p | 240.20p | 240.60p | 3692252 |
29/06/2021 | 238.20p | 241.10p | 238.10p | 240.70p | 2373229 |
28/06/2021 | 239.00p | 241.30p | 238.30p | 241.20p | 1905922 |
25/06/2021 | 235.90p | 238.80p | 235.20p | 238.80p | 1817373 |
24/06/2021 | 237.70p | 238.80p | 235.10p | 236.00p | 3069442 |
23/06/2021 | 240.80p | 240.80p | 237.00p | 237.30p | 2317816 |
22/06/2021 | 241.50p | 241.50p | 237.40p | 239.60p | 2235141 |
21/06/2021 | 238.60p | 240.70p | 235.20p | 238.70p | 3554189 |
18/06/2021 | 243.20p | 244.30p | 239.10p | 242.00p | 13031213 |
17/06/2021 | 238.80p | 242.70p | 238.10p | 242.40p | 4423269 |
16/06/2021 | 246.40p | 246.40p | 240.90p | 241.00p | 4143069 |
15/06/2021 | 246.40p | 247.50p | 245.40p | 245.40p | 3948480 |
14/06/2021 | 250.40p | 250.40p | 245.30p | 246.40p | 2404779 |
11/06/2021 | 246.20p | 250.20p | 246.20p | 247.70p | 1694589 |
10/06/2021 | 247.40p | 249.80p | 247.10p | 249.30p | 2383387 |
09/06/2021 | 244.40p | 248.20p | 243.79p | 247.40p | 2432213 |
08/06/2021 | 249.70p | 249.70p | 245.70p | 246.00p | 1938368 |
07/06/2021 | 245.80p | 247.00p | 243.90p | 246.20p | 1682789 |
04/06/2021 | 237.40p | 245.50p | 237.40p | 244.70p | 3233986 |
03/06/2021 | 241.00p | 243.10p | 236.95p | 241.90p | 3965378 |
02/06/2021 | 239.00p | 241.60p | 236.80p | 238.10p | 2846613 |
01/06/2021 | 236.90p | 239.00p | 235.40p | 236.70p | 2994919 |
31/05/2021 | 236.40p | 238.60p | 233.40p | 237.60p | 2958352 |
28/05/2021 | 236.40p | 238.60p | 233.40p | 237.60p | 2958352 |
27/05/2021 | 234.60p | 237.20p | 233.00p | 234.70p | 8633513 |
26/05/2021 | 234.30p | 235.40p | 232.00p | 235.40p | 4567902 |
25/05/2021 | 228.00p | 231.30p | 228.00p | 231.00p | 1668801 |
24/05/2021 | 228.40p | 231.10p | 228.40p | 230.40p | 1020410 |
21/05/2021 | 226.30p | 230.70p | 226.30p | 229.90p | 2260523 |
20/05/2021 | 229.10p | 229.10p | 224.40p | 227.70p | 2233939 |
19/05/2021 | 223.20p | 226.00p | 221.70p | 223.80p | 1819750 |
18/05/2021 | 225.80p | 225.80p | 221.50p | 224.40p | 2691445 |
17/05/2021 | 227.10p | 227.10p | 222.20p | 223.00p | 1458047 |
14/05/2021 | 226.20p | 226.30p | 221.22p | 222.90p | 2201784 |
13/05/2021 | 221.40p | 222.60p | 219.90p | 223.00p | 1469229 |
12/05/2021 | 223.00p | 224.50p | 221.20p | 222.60p | 2555812 |
11/05/2021 | 226.10p | 227.00p | 222.30p | 223.00p | 3611178 |
10/05/2021 | 232.30p | 233.30p | 227.30p | 227.70p | 3068203 |
07/05/2021 | 231.00p | 234.30p | 229.80p | 232.00p | 3302371 |
06/05/2021 | 229.10p | 233.00p | 226.40p | 230.50p | 6087762 |
05/05/2021 | 225.00p | 226.40p | 223.60p | 225.30p | 5925207 |
04/05/2021 | 219.20p | 225.40p | 217.90p | 225.40p | 6007195 |
03/05/2021 | 216.80p | 219.10p | 216.00p | 218.20p | 4647591 |
30/04/2021 | 216.80p | 219.10p | 216.00p | 218.20p | 4647591 |
29/04/2021 | 207.00p | 219.30p | 206.60p | 215.20p | 9878332 |
28/04/2021 | 202.00p | 207.80p | 202.00p | 207.60p | 1720326 |
27/04/2021 | 203.00p | 207.50p | 203.00p | 206.80p | 2365535 |
26/04/2021 | 209.70p | 209.70p | 204.30p | 207.00p | 2221767 |
23/04/2021 | 209.20p | 209.20p | 203.60p | 205.20p | 1909757 |
22/04/2021 | 210.00p | 210.00p | 205.30p | 206.90p | 3153216 |
21/04/2021 | 202.70p | 206.10p | 202.60p | 205.90p | 2328172 |
20/04/2021 | 207.00p | 207.00p | 204.70p | 205.30p | 2949280 |
19/04/2021 | 210.00p | 210.00p | 205.10p | 206.00p | 15235152 |
16/04/2021 | 206.90p | 206.90p | 204.70p | 206.40p | 2497138 |
15/04/2021 | 204.80p | 205.40p | 199.94p | 204.70p | 8870203 |
14/04/2021 | 197.30p | 203.10p | 197.30p | 200.10p | 1797930 |
13/04/2021 | 197.90p | 203.00p | 197.40p | 201.70p | 3266250 |
12/04/2021 | 200.00p | 200.00p | 196.85p | 198.40p | 2020304 |
09/04/2021 | 199.70p | 202.80p | 198.10p | 199.15p | 1673622 |
08/04/2021 | 202.60p | 202.60p | 197.55p | 200.20p | 2268629 |
07/04/2021 | 194.40p | 198.65p | 194.40p | 197.10p | 3124946 |
06/04/2021 | 197.05p | 197.50p | 194.35p | 194.75p | 1608227 |
02/04/2021 | 198.25p | 198.25p | 192.60p | 193.80p | 1530717 |
01/04/2021 | 198.25p | 198.25p | 192.60p | 193.80p | 1530717 |
31/03/2021 | 192.40p | 199.60p | 192.40p | 196.10p | 3028435 |
30/03/2021 | 200.00p | 200.00p | 194.80p | 195.50p | 2029983 |
29/03/2021 | 198.90p | 199.20p | 196.50p | 197.20p | 2065891 |
26/03/2021 | 199.80p | 199.80p | 194.70p | 195.20p | 2045025 |
25/03/2021 | 195.40p | 196.20p | 192.20p | 195.50p | 2112737 |
24/03/2021 | 193.10p | 194.40p | 190.40p | 193.20p | 2195220 |
23/03/2021 | 193.90p | 195.10p | 192.80p | 193.10p | 2720566 |
22/03/2021 | 195.60p | 195.60p | 192.60p | 194.10p | 2342192 |
19/03/2021 | 196.00p | 196.80p | 193.40p | 193.40p | 8302859 |
18/03/2021 | 195.70p | 198.70p | 195.40p | 197.30p | 3175294 |
17/03/2021 | 194.90p | 197.20p | 194.50p | 195.50p | 2535178 |
16/03/2021 | 193.10p | 196.40p | 191.90p | 195.50p | 4746690 |
15/03/2021 | 191.90p | 193.50p | 191.10p | 192.00p | 1886582 |
12/03/2021 | 191.00p | 192.50p | 190.20p | 191.90p | 3294169 |
11/03/2021 | 188.70p | 192.50p | 188.70p | 191.20p | 3673518 |
10/03/2021 | 186.10p | 193.40p | 185.80p | 192.40p | 3703259 |
09/03/2021 | 189.90p | 190.10p | 185.20p | 188.00p | 6627864 |
08/03/2021 | 193.20p | 194.10p | 189.10p | 189.30p | 4400238 |
05/03/2021 | 192.80p | 197.80p | 191.40p | 194.50p | 6018724 |
04/03/2021 | 189.40p | 189.40p | 184.80p | 188.80p | 3315859 |
03/03/2021 | 189.40p | 190.30p | 184.50p | 186.20p | 4137738 |
02/03/2021 | 188.80p | 190.80p | 187.80p | 188.60p | 2930239 |
01/03/2021 | 190.10p | 191.20p | 187.10p | 188.80p | 1939357 |
26/02/2021 | 187.70p | 192.90p | 187.70p | 188.40p | 3478554 |
25/02/2021 | 191.40p | 193.80p | 190.30p | 190.50p | 2374688 |
24/02/2021 | 186.50p | 190.80p | 185.00p | 190.40p | 3775216 |
23/02/2021 | 190.00p | 190.20p | 184.90p | 186.70p | 3391559 |
22/02/2021 | 195.00p | 195.00p | 187.00p | 187.20p | 2940249 |
19/02/2021 | 195.00p | 195.60p | 192.30p | 192.30p | 1425108 |
18/02/2021 | 195.20p | 198.60p | 194.70p | 194.70p | 2901585 |
17/02/2021 | 200.60p | 201.75p | 198.40p | 198.70p | 1918970 |
16/02/2021 | 200.00p | 204.20p | 200.00p | 202.00p | 4191279 |
15/02/2021 | 200.60p | 203.40p | 200.60p | 202.60p | 4091987 |
12/02/2021 | 195.80p | 202.00p | 195.80p | 202.00p | 4287865 |
11/02/2021 | 199.00p | 202.40p | 199.00p | 200.00p | 2367874 |
10/02/2021 | 201.00p | 202.40p | 200.60p | 201.80p | 2035709 |
09/02/2021 | 200.80p | 202.00p | 199.10p | 201.00p | 2277419 |
08/02/2021 | 203.40p | 204.00p | 199.90p | 200.80p | 2677780 |
05/02/2021 | 204.60p | 204.80p | 200.80p | 202.40p | 1945088 |
04/02/2021 | 204.80p | 207.40p | 203.00p | 204.00p | 4295264 |
03/02/2021 | 209.40p | 209.40p | 203.40p | 204.40p | 2263658 |
02/02/2021 | 198.90p | 204.80p | 198.30p | 204.00p | 4145411 |
01/02/2021 | 198.80p | 203.00p | 198.80p | 200.00p | 2398387 |
29/01/2021 | 199.80p | 202.60p | 198.70p | 200.20p | 2732183 |
28/01/2021 | 200.00p | 203.80p | 198.74p | 202.00p | 2900750 |
*Close Price adjusted for both dividends and splits