Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 373.00p | 374.90p | 366.45p | 368.55p | 44829952 |
20/10/2021 | 378.00p | 379.25p | 373.65p | 377.95p | 30575514 |
19/10/2021 | 395.70p | 397.80p | 376.40p | 380.70p | 57029420 |
18/10/2021 | 394.50p | 397.55p | 391.35p | 392.45p | 42767284 |
15/10/2021 | 389.00p | 392.30p | 387.50p | 390.55p | 61730984 |
14/10/2021 | 377.45p | 386.40p | 376.77p | 384.80p | 74405600 |
13/10/2021 | 366.25p | 374.95p | 366.25p | 372.25p | 29120672 |
12/10/2021 | 362.55p | 371.80p | 360.65p | 371.00p | 43711660 |
11/10/2021 | 358.00p | 370.20p | 355.85p | 367.00p | 35711672 |
08/10/2021 | 356.65p | 359.25p | 354.08p | 355.30p | 33181796 |
07/10/2021 | 364.60p | 368.45p | 356.15p | 358.40p | 53654232 |
06/10/2021 | 365.00p | 366.50p | 358.20p | 360.20p | 41393344 |
05/10/2021 | 360.00p | 369.07p | 356.75p | 367.60p | 40532776 |
04/10/2021 | 351.05p | 360.65p | 349.80p | 355.00p | 43046504 |
01/10/2021 | 347.50p | 353.45p | 343.90p | 350.70p | 45037332 |
30/09/2021 | 348.20p | 352.90p | 345.95p | 351.85p | 47775468 |
29/09/2021 | 345.80p | 352.05p | 342.85p | 347.80p | 49021296 |
28/09/2021 | 336.95p | 345.75p | 336.45p | 344.25p | 54831812 |
27/09/2021 | 335.25p | 337.50p | 330.35p | 336.55p | 43495352 |
24/09/2021 | 328.05p | 331.55p | 326.60p | 330.50p | 18935860 |
23/09/2021 | 329.55p | 375.80p | 324.20p | 329.30p | 38777240 |
22/09/2021 | 321.35p | 326.45p | 318.57p | 324.20p | 40975408 |
21/09/2021 | 317.75p | 322.15p | 311.50p | 312.00p | 52338504 |
20/09/2021 | 318.00p | 341.18p | 305.07p | 314.80p | 59888772 |
17/09/2021 | 338.00p | 339.30p | 323.90p | 327.20p | 145939376 |
16/09/2021 | 340.00p | 341.31p | 331.60p | 333.00p | 49787672 |
15/09/2021 | 336.25p | 342.90p | 335.35p | 340.40p | 43399784 |
14/09/2021 | 333.50p | 338.60p | 331.10p | 335.90p | 44138268 |
13/09/2021 | 336.75p | 341.45p | 335.60p | 339.90p | 34108192 |
10/09/2021 | 335.00p | 338.80p | 332.55p | 336.00p | 28168506 |
09/09/2021 | 330.85p | 333.00p | 329.35p | 332.15p | 23714956 |
08/09/2021 | 337.25p | 338.80p | 332.50p | 334.20p | 21490584 |
07/09/2021 | 338.10p | 340.45p | 336.48p | 337.60p | 23148380 |
06/09/2021 | 333.75p | 340.40p | 332.60p | 338.20p | 24040552 |
03/09/2021 | 329.95p | 335.95p | 327.50p | 333.05p | 37904412 |
02/09/2021 | 324.20p | 330.30p | 324.00p | 329.15p | 27744048 |
01/09/2021 | 327.15p | 330.90p | 324.85p | 329.30p | 29134144 |
31/08/2021 | 333.40p | 335.60p | 325.75p | 327.40p | 39863772 |
27/08/2021 | 325.25p | 333.70p | 325.25p | 332.55p | 19977296 |
26/08/2021 | 325.50p | 328.20p | 324.73p | 325.10p | 18728758 |
25/08/2021 | 325.05p | 329.60p | 322.75p | 328.95p | 27418348 |
24/08/2021 | 320.05p | 327.20p | 316.72p | 325.70p | 39312776 |
23/08/2021 | 315.30p | 319.75p | 314.30p | 317.50p | 33891548 |
20/08/2021 | 308.75p | 310.80p | 304.85p | 309.60p | 41669436 |
19/08/2021 | 310.00p | 310.95p | 302.55p | 307.10p | 39651360 |
18/08/2021 | 324.95p | 325.83p | 315.25p | 318.25p | 43722040 |
17/08/2021 | 328.90p | 328.90p | 323.50p | 324.55p | 24399612 |
16/08/2021 | 332.05p | 332.90p | 325.15p | 329.70p | 38886104 |
13/08/2021 | 340.05p | 341.00p | 333.35p | 336.85p | 17498544 |
12/08/2021 | 341.50p | 341.95p | 337.82p | 339.35p | 32533428 |
11/08/2021 | 331.10p | 341.52p | 3.40p | 341.35p | 55535676 |
10/08/2021 | 325.65p | 332.35p | 323.00p | 330.45p | 22904920 |
09/08/2021 | 324.00p | 326.80p | 320.20p | 325.55p | 17915398 |
06/08/2021 | 322.55p | 328.75p | 321.05p | 325.40p | 30302640 |
05/08/2021 | 334.00p | 334.10p | 319.55p | 324.00p | 46792080 |
04/08/2021 | 332.10p | 333.95p | 325.75p | 329.30p | 25636268 |
03/08/2021 | 326.50p | 331.25p | 324.70p | 330.10p | 27567370 |
02/08/2021 | 325.70p | 330.55p | 325.70p | 326.80p | 23190498 |
30/07/2021 | 325.00p | 326.75p | 318.25p | 323.55p | 26970072 |
29/07/2021 | 329.00p | 333.10p | 327.80p | 329.45p | 38596040 |
28/07/2021 | 321.00p | 327.15p | 318.85p | 326.95p | 23344190 |
27/07/2021 | 324.75p | 324.75p | 317.85p | 323.60p | 26182892 |
26/07/2021 | 317.00p | 327.75p | 315.90p | 326.20p | 33789836 |
23/07/2021 | 315.80p | 317.45p | 313.40p | 315.75p | 18952554 |
22/07/2021 | 315.50p | 318.11p | 311.45p | 311.65p | 20104366 |
21/07/2021 | 303.25p | 315.40p | 302.05p | 314.10p | 30169904 |
20/07/2021 | 298.25p | 304.35p | 295.75p | 302.15p | 40796692 |
19/07/2021 | 304.60p | 304.60p | 290.95p | 296.20p | 40662820 |
16/07/2021 | 320.20p | 321.10p | 306.45p | 309.00p | 33175848 |
15/07/2021 | 319.35p | 322.00p | 314.80p | 320.05p | 32261992 |
14/07/2021 | 312.75p | 321.85p | 310.85p | 319.25p | 28187118 |
13/07/2021 | 317.70p | 319.75p | 312.40p | 313.75p | 19498198 |
12/07/2021 | 318.90p | 319.00p | 310.85p | 317.05p | 30053128 |
09/07/2021 | 309.70p | 319.75p | 308.05p | 319.40p | 28783232 |
08/07/2021 | 315.00p | 315.00p | 302.80p | 307.65p | 37349028 |
07/07/2021 | 312.15p | 320.60p | 312.15p | 318.15p | 32014624 |
06/07/2021 | 322.25p | 322.85p | 307.60p | 310.00p | 33428652 |
05/07/2021 | 316.25p | 322.20p | 315.00p | 320.15p | 17809036 |
02/07/2021 | 310.50p | 317.80p | 310.00p | 315.15p | 19820416 |
01/07/2021 | 311.90p | 316.45p | 308.51p | 310.50p | 23769400 |
30/06/2021 | 313.50p | 314.45p | 306.30p | 309.45p | 25136566 |
29/06/2021 | 311.00p | 315.75p | 308.10p | 313.70p | 17570732 |
28/06/2021 | 313.60p | 315.45p | 309.50p | 309.55p | 22154284 |
25/06/2021 | 314.75p | 318.25p | 313.90p | 315.20p | 20623238 |
24/06/2021 | 310.65p | 315.20p | 308.26p | 314.15p | 34115936 |
23/06/2021 | 309.50p | 314.85p | 307.20p | 310.10p | 32267210 |
22/06/2021 | 304.15p | 308.80p | 300.95p | 307.60p | 27226144 |
21/06/2021 | 292.80p | 303.00p | 289.65p | 301.25p | 30815340 |
18/06/2021 | 303.00p | 307.30p | 294.80p | 297.55p | 147315472 |
17/06/2021 | 314.35p | 314.35p | 305.15p | 305.60p | 40972156 |
16/06/2021 | 318.00p | 319.60p | 310.75p | 317.05p | 46953384 |
15/06/2021 | 325.95p | 327.05p | 317.20p | 321.00p | 39838020 |
14/06/2021 | 326.95p | 330.49p | 325.35p | 327.65p | 28778046 |
11/06/2021 | 322.95p | 330.75p | 322.75p | 329.10p | 35797584 |
10/06/2021 | 320.70p | 324.25p | 317.75p | 319.90p | 25581512 |
09/06/2021 | 323.60p | 324.40p | 316.80p | 318.65p | 28044922 |
08/06/2021 | 322.50p | 325.75p | 320.50p | 323.75p | 19128310 |
07/06/2021 | 329.00p | 329.30p | 322.70p | 323.70p | 15854113 |
04/06/2021 | 325.65p | 330.75p | 324.51p | 329.75p | 16647219 |
03/06/2021 | 334.60p | 336.05p | 323.40p | 325.05p | 38635988 |
02/06/2021 | 330.00p | 334.45p | 327.65p | 333.55p | 22607906 |
01/06/2021 | 328.45p | 334.10p | 327.85p | 331.00p | 30751952 |
28/05/2021 | 324.50p | 326.00p | 319.20p | 321.45p | 26961098 |
27/05/2021 | 310.00p | 322.95p | 307.50p | 321.75p | 52144884 |
26/05/2021 | 306.20p | 311.97p | 303.00p | 307.50p | 23171412 |
25/05/2021 | 314.75p | 314.75p | 305.30p | 305.30p | 20853164 |
24/05/2021 | 310.20p | 313.20p | 308.33p | 311.70p | 15255928 |
21/05/2021 | 311.65p | 315.90p | 308.95p | 310.35p | 21939662 |
20/05/2021 | 318.90p | 320.55p | 308.85p | 311.70p | 23539296 |
19/05/2021 | 317.15p | 322.05p | 308.80p | 313.80p | 39753632 |
18/05/2021 | 333.05p | 334.90p | 324.40p | 324.60p | 35149292 |
17/05/2021 | 326.05p | 327.50p | 318.95p | 325.15p | 34694776 |
14/05/2021 | 324.40p | 329.60p | 319.27p | 324.60p | 24767054 |
13/05/2021 | 327.20p | 328.50p | 317.00p | 324.40p | 32992064 |
12/05/2021 | 335.00p | 339.40p | 329.60p | 333.10p | 47730432 |
11/05/2021 | 326.00p | 329.35p | 320.55p | 327.90p | 63902440 |
10/05/2021 | 329.20p | 331.80p | 323.30p | 331.25p | 46206464 |
07/05/2021 | 315.00p | 323.47p | 311.20p | 322.75p | 58006976 |
06/05/2021 | 310.00p | 312.60p | 306.40p | 312.30p | 55650564 |
05/05/2021 | 300.90p | 309.90p | 300.70p | 309.90p | 43481688 |
04/05/2021 | 296.35p | 304.21p | 295.30p | 296.20p | 35219712 |
30/04/2021 | 300.25p | 301.70p | 294.88p | 295.20p | 24459696 |
29/04/2021 | 305.00p | 305.70p | 298.05p | 300.00p | 25968340 |
28/04/2021 | 302.00p | 305.80p | 301.45p | 302.85p | 28709444 |
27/04/2021 | 308.80p | 308.80p | 300.65p | 302.10p | 31995352 |
26/04/2021 | 298.70p | 306.51p | 296.38p | 306.20p | 25765652 |
23/04/2021 | 292.25p | 297.95p | 290.30p | 296.25p | 18467228 |
22/04/2021 | 291.95p | 293.50p | 289.80p | 292.50p | 21743448 |
21/04/2021 | 293.30p | 295.55p | 288.40p | 292.90p | 27681356 |
20/04/2021 | 303.10p | 305.25p | 289.40p | 290.75p | 25859438 |
19/04/2021 | 304.00p | 304.75p | 301.20p | 303.80p | 35440848 |
16/04/2021 | 303.95p | 305.05p | 299.82p | 302.00p | 59831680 |
15/04/2021 | 305.05p | 306.85p | 246.37p | 303.20p | 44275428 |
14/04/2021 | 293.70p | 302.50p | 289.40p | 302.50p | 32005360 |
13/04/2021 | 287.40p | 288.55p | 284.85p | 286.90p | 16803508 |
12/04/2021 | 285.00p | 288.06p | 283.15p | 286.20p | 34756288 |
09/04/2021 | 293.75p | 294.70p | 285.60p | 288.70p | 29436480 |
08/04/2021 | 295.60p | 296.15p | 290.10p | 294.30p | 19798544 |
07/04/2021 | 292.55p | 295.98p | 290.40p | 293.10p | 22355656 |
06/04/2021 | 291.10p | 296.40p | 291.10p | 291.65p | 27514002 |
01/04/2021 | 285.90p | 289.44p | 283.75p | 285.65p | 22427754 |
31/03/2021 | 286.45p | 289.15p | 284.25p | 284.25p | 22806338 |
30/03/2021 | 286.40p | 289.80p | 283.75p | 286.05p | 20393324 |
29/03/2021 | 284.35p | 285.70p | 277.39p | 284.70p | 27826258 |
26/03/2021 | 273.65p | 286.40p | 273.10p | 286.40p | 41347624 |
25/03/2021 | 274.30p | 274.95p | 263.50p | 268.85p | 36234492 |
24/03/2021 | 269.25p | 278.15p | 267.00p | 278.15p | 33167118 |
23/03/2021 | 277.30p | 279.80p | 271.25p | 272.00p | 33861664 |
22/03/2021 | 279.40p | 283.60p | 276.60p | 279.45p | 21042372 |
19/03/2021 | 281.90p | 285.65p | 275.50p | 282.00p | 68017616 |
18/03/2021 | 284.60p | 287.76p | 283.25p | 287.50p | 27973988 |
17/03/2021 | 286.55p | 286.70p | 281.05p | 282.30p | 37289260 |
16/03/2021 | 285.70p | 288.35p | 282.78p | 286.50p | 37170016 |
15/03/2021 | 291.35p | 294.40p | 282.40p | 285.10p | 24283692 |
12/03/2021 | 287.65p | 291.00p | 285.45p | 290.25p | 25279072 |
11/03/2021 | 289.80p | 291.20p | 284.10p | 289.25p | 32350094 |
10/03/2021 | 283.95p | 287.20p | 279.75p | 283.35p | 37713304 |
09/03/2021 | 284.85p | 289.45p | 279.50p | 284.90p | 47675044 |
08/03/2021 | 287.30p | 292.15p | 284.30p | 292.15p | 24905752 |
05/03/2021 | 283.15p | 292.95p | 280.35p | 283.00p | 30809640 |
04/03/2021 | 292.65p | 295.39p | 282.90p | 286.30p | 36943900 |
03/03/2021 | 302.65p | 304.95p | 295.95p | 299.70p | 38934352 |
02/03/2021 | 294.45p | 300.90p | 291.80p | 298.15p | 29914388 |
01/03/2021 | 295.85p | 299.85p | 294.30p | 296.35p | 25679908 |
26/02/2021 | 296.10p | 302.15p | 289.10p | 290.70p | 43675644 |
25/02/2021 | 308.25p | 309.30p | 303.85p | 305.00p | 34598304 |
24/02/2021 | 301.05p | 307.30p | 298.10p | 302.50p | 28148618 |
23/02/2021 | 310.00p | 310.55p | 292.05p | 303.55p | 38249820 |
22/02/2021 | 310.00p | 310.00p | 299.20p | 304.55p | 37946872 |
19/02/2021 | 289.75p | 302.50p | 289.30p | 300.15p | 58556544 |
18/02/2021 | 291.80p | 297.55p | 288.25p | 288.35p | 36230272 |
17/02/2021 | 287.55p | 294.65p | 285.05p | 288.20p | 42389512 |
16/02/2021 | 290.00p | 293.90p | 286.40p | 288.00p | 53332032 |
15/02/2021 | 272.65p | 282.98p | 272.30p | 282.30p | 27262136 |
12/02/2021 | 268.00p | 269.52p | 263.10p | 268.80p | 17468470 |
11/02/2021 | 272.10p | 272.90p | 267.50p | 269.50p | 26562824 |
10/02/2021 | 268.80p | 276.45p | 266.40p | 270.50p | 39928480 |
09/02/2021 | 265.00p | 268.90p | 262.65p | 263.40p | 20538532 |
08/02/2021 | 263.00p | 268.20p | 260.15p | 264.65p | 29338028 |
05/02/2021 | 248.25p | 259.56p | 247.20p | 259.20p | 35881640 |
04/02/2021 | 251.20p | 252.74p | 245.70p | 247.40p | 19283924 |
03/02/2021 | 250.00p | 251.50p | 2.44p | 248.95p | 22990294 |
02/02/2021 | 249.50p | 253.10p | 243.40p | 246.80p | 27815882 |
01/02/2021 | 250.00p | 257.60p | 249.00p | 249.90p | 24759816 |
29/01/2021 | 242.80p | 252.10p | 242.05p | 246.40p | 31042120 |
28/01/2021 | 234.85p | 252.92p | 230.05p | 248.70p | 37584444 |
27/01/2021 | 252.70p | 252.70p | 235.00p | 237.80p | 60605608 |
26/01/2021 | 256.45p | 259.50p | 254.25p | 255.00p | 27075898 |
25/01/2021 | 273.40p | 274.85p | 251.70p | 259.75p | 33956476 |
22/01/2021 | 273.10p | 277.80p | 267.50p | 270.80p | 22159576 |
21/01/2021 | 282.20p | 283.10p | 276.15p | 276.50p | 19545056 |
20/01/2021 | 277.45p | 281.90p | 275.15p | 280.30p | 18679872 |
19/01/2021 | 279.90p | 283.20p | 273.55p | 273.75p | 22769432 |
18/01/2021 | 279.00p | 279.65p | 270.50p | 276.85p | 15493327 |
15/01/2021 | 283.45p | 287.10p | 275.50p | 279.90p | 39366328 |
14/01/2021 | 277.65p | 285.00p | 277.30p | 285.00p | 27282764 |
13/01/2021 | 278.00p | 280.70p | 276.80p | 277.25p | 18902632 |
12/01/2021 | 272.00p | 278.00p | 270.75p | 276.40p | 21730020 |
11/01/2021 | 272.65p | 275.35p | 267.85p | 270.55p | 29005342 |
08/01/2021 | 279.60p | 282.30p | 273.50p | 276.45p | 25042678 |
*Close Price adjusted for both dividends and splits