Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2021 | 306.40p | 314.80p | 306.40p | 307.40p | 638978 |
19/10/2021 | 310.00p | 316.00p | 309.80p | 314.20p | 914708 |
18/10/2021 | 315.80p | 315.80p | 306.40p | 312.20p | 1543953 |
15/10/2021 | 302.40p | 311.16p | 302.40p | 309.40p | 1363437 |
14/10/2021 | 305.20p | 310.40p | 299.00p | 310.40p | 1393038 |
13/10/2021 | 294.80p | 298.20p | 293.43p | 296.80p | 1107483 |
12/10/2021 | 290.60p | 295.80p | 290.40p | 294.60p | 772733 |
11/10/2021 | 296.00p | 298.00p | 290.80p | 295.00p | 1060347 |
08/10/2021 | 302.60p | 302.60p | 295.20p | 296.80p | 1061593 |
07/10/2021 | 303.60p | 303.60p | 297.20p | 300.00p | 1245643 |
06/10/2021 | 301.60p | 301.80p | 289.60p | 298.40p | 1549832 |
05/10/2021 | 301.80p | 303.00p | 300.20p | 301.20p | 1344034 |
04/10/2021 | 304.80p | 314.40p | 298.00p | 302.00p | 1750377 |
01/10/2021 | 304.00p | 308.60p | 303.00p | 306.80p | 920616 |
30/09/2021 | 306.00p | 308.60p | 301.40p | 305.00p | 1480185 |
29/09/2021 | 301.60p | 306.60p | 301.60p | 302.60p | 947029 |
28/09/2021 | 307.20p | 310.20p | 300.00p | 301.60p | 1124461 |
27/09/2021 | 315.40p | 317.20p | 309.40p | 312.20p | 733873 |
24/09/2021 | 307.60p | 315.80p | 307.60p | 312.40p | 1184748 |
23/09/2021 | 324.80p | 324.80p | 315.20p | 315.20p | 781956 |
22/09/2021 | 307.20p | 321.00p | 307.20p | 317.20p | 467554 |
21/09/2021 | 314.00p | 316.20p | 312.00p | 314.40p | 1144188 |
20/09/2021 | 317.20p | 317.20p | 307.80p | 311.20p | 2649244 |
17/09/2021 | 318.40p | 320.40p | 309.80p | 309.80p | 6632750 |
16/09/2021 | 315.20p | 320.40p | 315.20p | 319.00p | 1233589 |
15/09/2021 | 321.60p | 328.20p | 320.00p | 320.00p | 570303 |
14/09/2021 | 323.00p | 330.80p | 323.00p | 328.00p | 855138 |
13/09/2021 | 320.00p | 331.40p | 320.00p | 329.20p | 550188 |
10/09/2021 | 324.60p | 335.40p | 324.60p | 328.00p | 784213 |
09/09/2021 | 326.60p | 334.06p | 322.20p | 332.60p | 1381493 |
08/09/2021 | 331.40p | 332.60p | 320.00p | 320.00p | 3247613 |
07/09/2021 | 333.60p | 336.60p | 330.00p | 333.80p | 862193 |
06/09/2021 | 334.40p | 340.00p | 331.46p | 335.00p | 6075094 |
03/09/2021 | 326.60p | 336.80p | 326.60p | 334.00p | 3970085 |
02/09/2021 | 319.00p | 327.80p | 315.00p | 326.00p | 6083194 |
01/09/2021 | 319.80p | 327.80p | 319.80p | 325.00p | 824238 |
31/08/2021 | 312.20p | 321.00p | 312.20p | 319.40p | 1475787 |
27/08/2021 | 316.20p | 320.00p | 315.43p | 320.00p | 474407 |
26/08/2021 | 319.20p | 319.20p | 313.80p | 315.60p | 627468 |
25/08/2021 | 323.00p | 323.00p | 314.80p | 315.40p | 605959 |
24/08/2021 | 323.00p | 323.00p | 315.40p | 317.20p | 350495 |
23/08/2021 | 317.00p | 320.34p | 312.80p | 317.40p | 804300 |
20/08/2021 | 312.60p | 317.00p | 311.40p | 317.00p | 378503 |
19/08/2021 | 307.60p | 314.80p | 307.60p | 312.60p | 547490 |
18/08/2021 | 317.80p | 317.80p | 310.60p | 315.20p | 909095 |
17/08/2021 | 314.00p | 319.80p | 309.00p | 311.00p | 828678 |
16/08/2021 | 315.00p | 318.00p | 313.00p | 315.40p | 659807 |
13/08/2021 | 307.20p | 317.19p | 307.20p | 316.80p | 612736 |
12/08/2021 | 310.00p | 313.20p | 309.40p | 313.20p | 1182101 |
11/08/2021 | 299.20p | 308.80p | 298.60p | 308.60p | 651782 |
10/08/2021 | 307.00p | 308.20p | 303.40p | 305.80p | 614242 |
09/08/2021 | 305.60p | 311.80p | 303.20p | 307.40p | 537717 |
06/08/2021 | 309.80p | 309.80p | 306.00p | 308.80p | 440494 |
05/08/2021 | 304.20p | 310.00p | 304.20p | 308.60p | 462034 |
04/08/2021 | 297.20p | 305.80p | 297.20p | 305.80p | 489407 |
03/08/2021 | 303.00p | 305.60p | 301.60p | 302.60p | 311243 |
02/08/2021 | 297.40p | 306.40p | 297.40p | 303.00p | 804028 |
30/07/2021 | 295.80p | 306.20p | 295.80p | 303.40p | 1604476 |
29/07/2021 | 297.40p | 305.20p | 297.40p | 302.20p | 664428 |
28/07/2021 | 296.20p | 305.40p | 296.20p | 303.60p | 1055752 |
27/07/2021 | 295.80p | 305.00p | 295.80p | 300.60p | 758938 |
26/07/2021 | 301.00p | 303.00p | 299.60p | 303.00p | 763676 |
23/07/2021 | 291.60p | 304.20p | 291.60p | 302.00p | 1231131 |
22/07/2021 | 297.40p | 301.00p | 295.60p | 297.40p | 955890 |
21/07/2021 | 290.60p | 295.80p | 288.40p | 295.80p | 690685 |
20/07/2021 | 280.40p | 291.72p | 280.40p | 288.60p | 1062407 |
19/07/2021 | 289.80p | 292.60p | 287.00p | 287.20p | 728681 |
16/07/2021 | 293.00p | 295.60p | 291.20p | 295.00p | 601180 |
15/07/2021 | 293.20p | 295.60p | 290.60p | 294.00p | 862221 |
14/07/2021 | 311.40p | 311.40p | 294.20p | 294.20p | 999425 |
13/07/2021 | 305.00p | 306.40p | 303.20p | 305.60p | 920825 |
12/07/2021 | 303.00p | 305.80p | 297.00p | 303.20p | 1413489 |
09/07/2021 | 289.00p | 298.80p | 289.00p | 298.80p | 887162 |
08/07/2021 | 287.60p | 296.20p | 287.60p | 291.00p | 1132124 |
07/07/2021 | 298.20p | 298.20p | 293.80p | 294.60p | 694637 |
06/07/2021 | 288.40p | 297.00p | 288.40p | 295.60p | 764042 |
05/07/2021 | 290.80p | 295.80p | 290.80p | 295.60p | 680424 |
02/07/2021 | 287.80p | 291.80p | 285.60p | 290.80p | 784290 |
01/07/2021 | 286.60p | 289.80p | 281.00p | 285.60p | 1239695 |
30/06/2021 | 287.20p | 287.85p | 282.60p | 285.00p | 2846397 |
29/06/2021 | 291.00p | 293.00p | 286.00p | 287.20p | 1113081 |
28/06/2021 | 291.00p | 295.60p | 290.80p | 291.40p | 946487 |
25/06/2021 | 286.60p | 295.00p | 286.60p | 295.00p | 625202 |
24/06/2021 | 297.40p | 297.40p | 291.60p | 293.60p | 1122409 |
23/06/2021 | 302.80p | 302.80p | 294.00p | 296.60p | 1096747 |
22/06/2021 | 294.40p | 296.40p | 292.00p | 296.40p | 710228 |
21/06/2021 | 285.00p | 293.00p | 285.00p | 293.00p | 1377182 |
18/06/2021 | 293.80p | 293.80p | 290.20p | 292.00p | 4999397 |
17/06/2021 | 290.00p | 291.60p | 288.35p | 291.00p | 1534515 |
16/06/2021 | 294.60p | 294.80p | 290.00p | 291.80p | 1473058 |
15/06/2021 | 296.00p | 297.40p | 292.40p | 293.20p | 1343365 |
14/06/2021 | 290.80p | 295.80p | 290.40p | 295.80p | 1146871 |
11/06/2021 | 293.00p | 293.00p | 288.01p | 291.00p | 619078 |
10/06/2021 | 291.60p | 294.00p | 288.80p | 290.60p | 877634 |
09/06/2021 | 286.20p | 293.60p | 286.20p | 292.40p | 821504 |
08/06/2021 | 300.00p | 300.00p | 292.20p | 293.20p | 707857 |
07/06/2021 | 292.40p | 294.00p | 291.00p | 293.00p | 651777 |
04/06/2021 | 284.80p | 292.00p | 284.80p | 292.00p | 929432 |
03/06/2021 | 290.00p | 291.00p | 287.80p | 289.00p | 1041015 |
02/06/2021 | 287.20p | 290.80p | 286.20p | 290.80p | 1408004 |
01/06/2021 | 281.40p | 287.60p | 281.40p | 286.80p | 1308879 |
28/05/2021 | 288.00p | 288.54p | 283.00p | 285.40p | 960830 |
27/05/2021 | 286.40p | 288.20p | 280.40p | 282.40p | 1940830 |
26/05/2021 | 286.80p | 287.80p | 282.90p | 284.40p | 1075888 |
25/05/2021 | 289.80p | 289.80p | 279.60p | 283.00p | 2176571 |
24/05/2021 | 280.00p | 284.00p | 279.00p | 283.00p | 499067 |
21/05/2021 | 281.40p | 283.80p | 278.60p | 279.80p | 1147614 |
20/05/2021 | 287.40p | 287.40p | 281.40p | 283.40p | 815498 |
19/05/2021 | 283.20p | 283.80p | 279.20p | 281.80p | 1249384 |
18/05/2021 | 286.60p | 286.60p | 280.60p | 285.00p | 845831 |
17/05/2021 | 292.00p | 292.00p | 279.00p | 280.00p | 1325136 |
14/05/2021 | 282.00p | 290.00p | 282.00p | 285.20p | 1158424 |
13/05/2021 | 290.00p | 291.60p | 280.40p | 286.00p | 1593566 |
12/05/2021 | 297.80p | 301.58p | 293.60p | 295.00p | 1318571 |
11/05/2021 | 308.40p | 308.40p | 296.20p | 297.80p | 1446688 |
10/05/2021 | 303.00p | 306.20p | 300.40p | 303.60p | 1644519 |
07/05/2021 | 294.40p | 301.40p | 293.80p | 301.40p | 1596212 |
06/05/2021 | 289.20p | 294.60p | 287.50p | 294.20p | 1710523 |
05/05/2021 | 287.80p | 290.80p | 286.60p | 289.20p | 2404333 |
04/05/2021 | 292.40p | 292.40p | 286.20p | 288.40p | 1474000 |
30/04/2021 | 278.60p | 286.40p | 278.60p | 285.60p | 1491790 |
29/04/2021 | 277.40p | 284.60p | 277.40p | 284.00p | 2332159 |
28/04/2021 | 277.40p | 282.00p | 277.40p | 280.60p | 1458497 |
27/04/2021 | 288.80p | 288.80p | 278.25p | 279.20p | 793126 |
26/04/2021 | 280.00p | 285.80p | 278.60p | 282.00p | 923562 |
23/04/2021 | 280.00p | 281.60p | 277.80p | 279.60p | 1550983 |
22/04/2021 | 280.20p | 281.60p | 273.40p | 281.60p | 1096571 |
21/04/2021 | 280.80p | 282.40p | 271.20p | 274.20p | 1448920 |
20/04/2021 | 284.20p | 284.20p | 278.40p | 281.60p | 1198552 |
19/04/2021 | 284.00p | 284.00p | 278.60p | 279.80p | 1109647 |
16/04/2021 | 273.00p | 282.60p | 273.00p | 278.40p | 1062421 |
15/04/2021 | 286.00p | 286.00p | 278.00p | 279.00p | 812634 |
14/04/2021 | 282.00p | 284.80p | 279.20p | 279.20p | 2032664 |
13/04/2021 | 276.00p | 284.20p | 276.00p | 284.20p | 892452 |
12/04/2021 | 275.80p | 285.00p | 275.80p | 282.80p | 1365137 |
09/04/2021 | 284.80p | 284.80p | 280.40p | 282.80p | 1737488 |
08/04/2021 | 285.00p | 285.00p | 279.80p | 283.40p | 1310814 |
07/04/2021 | 268.40p | 279.60p | 268.40p | 279.60p | 825436 |
06/04/2021 | 275.40p | 275.60p | 271.80p | 275.00p | 772564 |
01/04/2021 | 269.00p | 271.80p | 266.40p | 270.20p | 1038390 |
31/03/2021 | 273.00p | 273.00p | 266.80p | 266.80p | 1078589 |
30/03/2021 | 267.40p | 272.00p | 267.40p | 270.00p | 1133321 |
29/03/2021 | 270.00p | 271.40p | 268.60p | 270.00p | 814143 |
26/03/2021 | 267.60p | 270.00p | 265.80p | 270.00p | 1203396 |
25/03/2021 | 269.60p | 272.20p | 264.80p | 266.00p | 947792 |
24/03/2021 | 260.60p | 269.40p | 260.60p | 269.40p | 549187 |
23/03/2021 | 267.40p | 267.80p | 264.78p | 265.60p | 874819 |
22/03/2021 | 270.40p | 270.40p | 263.00p | 268.40p | 1021522 |
19/03/2021 | 271.60p | 271.60p | 267.20p | 269.40p | 2712818 |
18/03/2021 | 279.60p | 279.60p | 269.40p | 270.00p | 2322361 |
17/03/2021 | 276.80p | 276.80p | 272.00p | 273.00p | 966718 |
16/03/2021 | 272.40p | 277.61p | 271.40p | 276.80p | 1163948 |
15/03/2021 | 274.20p | 275.40p | 269.80p | 270.80p | 752866 |
12/03/2021 | 275.00p | 278.60p | 271.00p | 273.60p | 867609 |
11/03/2021 | 269.60p | 275.08p | 269.60p | 275.00p | 860720 |
10/03/2021 | 268.40p | 273.60p | 268.40p | 273.20p | 982047 |
09/03/2021 | 277.20p | 277.20p | 271.00p | 272.80p | 1228498 |
08/03/2021 | 272.00p | 272.20p | 269.40p | 271.20p | 775038 |
05/03/2021 | 269.00p | 276.60p | 269.00p | 270.00p | 1076708 |
04/03/2021 | 277.80p | 277.80p | 269.00p | 275.20p | 1079055 |
03/03/2021 | 271.20p | 274.00p | 268.60p | 271.20p | 1015037 |
02/03/2021 | 272.00p | 273.80p | 267.60p | 269.40p | 1276601 |
01/03/2021 | 272.00p | 273.40p | 267.80p | 269.00p | 1056478 |
26/02/2021 | 268.20p | 271.40p | 266.20p | 268.80p | 1743324 |
25/02/2021 | 268.40p | 277.20p | 268.40p | 272.20p | 1451469 |
24/02/2021 | 272.00p | 276.40p | 266.80p | 274.00p | 1710879 |
23/02/2021 | 269.20p | 269.40p | 264.40p | 267.40p | 1213068 |
22/02/2021 | 262.80p | 264.00p | 257.10p | 263.60p | 1336992 |
19/02/2021 | 261.00p | 265.80p | 259.20p | 259.60p | 1321344 |
18/02/2021 | 266.40p | 272.88p | 263.11p | 263.80p | 2021543 |
17/02/2021 | 276.00p | 276.00p | 270.40p | 272.40p | 882361 |
16/02/2021 | 273.00p | 277.00p | 269.80p | 273.00p | 1234702 |
15/02/2021 | 269.80p | 273.00p | 269.00p | 272.60p | 4327384 |
12/02/2021 | 275.00p | 275.00p | 266.40p | 267.80p | 925072 |
11/02/2021 | 265.00p | 269.80p | 263.40p | 268.60p | 892208 |
10/02/2021 | 272.80p | 276.60p | 264.20p | 266.40p | 1117122 |
09/02/2021 | 264.00p | 273.40p | 264.00p | 270.40p | 870740 |
08/02/2021 | 275.00p | 275.00p | 269.60p | 270.60p | 840468 |
05/02/2021 | 263.00p | 273.20p | 263.00p | 273.20p | 1091083 |
04/02/2021 | 273.00p | 273.60p | 266.40p | 269.40p | 1190241 |
03/02/2021 | 279.00p | 280.00p | 270.00p | 271.20p | 1359024 |
02/02/2021 | 275.60p | 276.00p | 270.40p | 273.60p | 2731885 |
01/02/2021 | 266.60p | 274.40p | 264.00p | 274.40p | 1068509 |
29/01/2021 | 267.00p | 269.00p | 263.00p | 266.80p | 1772290 |
28/01/2021 | 266.60p | 272.00p | 264.00p | 267.20p | 1670689 |
27/01/2021 | 268.40p | 278.60p | 268.40p | 269.20p | 1811262 |
26/01/2021 | 274.00p | 276.20p | 271.00p | 275.00p | 963916 |
25/01/2021 | 280.60p | 280.60p | 270.00p | 272.20p | 749063 |
22/01/2021 | 269.00p | 275.60p | 267.20p | 274.00p | 1030910 |
21/01/2021 | 269.80p | 276.40p | 269.20p | 269.80p | 1009199 |
20/01/2021 | 278.60p | 278.60p | 270.60p | 274.20p | 851512 |
19/01/2021 | 277.80p | 277.80p | 269.85p | 274.00p | 1339160 |
18/01/2021 | 278.80p | 280.60p | 272.80p | 276.20p | 656470 |
15/01/2021 | 274.00p | 278.80p | 274.00p | 278.40p | 881028 |
14/01/2021 | 282.80p | 283.00p | 277.00p | 277.60p | 1304847 |
13/01/2021 | 276.40p | 287.00p | 276.40p | 281.80p | 946740 |
12/01/2021 | 284.20p | 286.80p | 280.09p | 283.60p | 962691 |
11/01/2021 | 294.40p | 294.40p | 281.80p | 283.00p | 800679 |
08/01/2021 | 293.40p | 293.40p | 287.00p | 288.80p | 852848 |
07/01/2021 | 286.00p | 288.40p | 282.40p | 287.80p | 1270046 |
*Close Price adjusted for both dividends and splits