Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 281.20p | 284.15p | 281.00p | 282.70p | 8141468 |
11/08/2022 | 283.00p | 284.40p | 280.60p | 281.00p | 10148311 |
10/08/2022 | 270.80p | 282.70p | 270.30p | 281.20p | 15251133 |
09/08/2022 | 275.10p | 275.10p | 265.00p | 270.00p | 11422734 |
08/08/2022 | 273.50p | 274.80p | 268.70p | 271.60p | 12394440 |
05/08/2022 | 269.00p | 269.40p | 266.50p | 266.50p | 6943925 |
04/08/2022 | 267.10p | 269.90p | 266.10p | 269.30p | 8190170 |
03/08/2022 | 262.20p | 266.80p | 261.45p | 266.80p | 6834729 |
02/08/2022 | 262.10p | 264.50p | 260.92p | 262.60p | 6358730 |
01/08/2022 | 261.40p | 266.40p | 260.45p | 263.10p | 6878098 |
29/07/2022 | 258.50p | 261.80p | 257.70p | 261.00p | 12937062 |
28/07/2022 | 259.30p | 259.30p | 255.80p | 256.40p | 8780341 |
27/07/2022 | 254.80p | 258.90p | 254.03p | 256.50p | 7058057 |
26/07/2022 | 254.40p | 256.40p | 251.80p | 251.80p | 7832425 |
25/07/2022 | 255.40p | 257.01p | 252.70p | 255.20p | 6851887 |
22/07/2022 | 258.60p | 260.50p | 256.70p | 256.70p | 8009618 |
21/07/2022 | 255.90p | 259.20p | 252.30p | 259.20p | 18011710 |
20/07/2022 | 256.40p | 256.80p | 251.60p | 254.70p | 15673364 |
19/07/2022 | 247.50p | 254.50p | 246.10p | 254.50p | 10523129 |
18/07/2022 | 249.60p | 250.10p | 245.80p | 248.90p | 7803370 |
15/07/2022 | 240.00p | 244.60p | 238.00p | 244.60p | 10636570 |
14/07/2022 | 244.10p | 245.20p | 237.80p | 238.40p | 27605410 |
13/07/2022 | 248.60p | 249.20p | 241.60p | 244.30p | 7255310 |
12/07/2022 | 243.10p | 249.30p | 242.50p | 249.30p | 8890065 |
11/07/2022 | 240.90p | 247.00p | 239.75p | 244.60p | 6152501 |
08/07/2022 | 241.10p | 245.20p | 240.30p | 244.30p | 9584982 |
07/07/2022 | 237.00p | 243.99p | 237.00p | 242.10p | 12765039 |
06/07/2022 | 236.30p | 238.90p | 231.80p | 233.20p | 15036805 |
05/07/2022 | 245.50p | 246.80p | 233.60p | 233.60p | 22706954 |
04/07/2022 | 244.40p | 245.30p | 241.80p | 244.00p | 8645206 |
01/07/2022 | 238.00p | 245.80p | 237.40p | 242.60p | 7592169 |
30/06/2022 | 241.00p | 242.40p | 238.00p | 239.50p | 15720940 |
29/06/2022 | 250.10p | 251.60p | 245.20p | 245.20p | 7819570 |
28/06/2022 | 252.00p | 253.10p | 249.60p | 250.90p | 8595150 |
27/06/2022 | 245.70p | 247.20p | 244.40p | 246.70p | 13401201 |
24/06/2022 | 237.20p | 245.00p | 235.30p | 244.60p | 10505697 |
23/06/2022 | 240.30p | 242.25p | 235.40p | 236.00p | 11646793 |
22/06/2022 | 241.30p | 242.20p | 238.45p | 241.20p | 12112187 |
21/06/2022 | 248.40p | 249.50p | 245.10p | 245.10p | 5107013 |
20/06/2022 | 245.20p | 248.00p | 244.00p | 246.90p | 5365637 |
17/06/2022 | 244.00p | 247.30p | 240.70p | 244.30p | 19368232 |
16/06/2022 | 248.20p | 248.50p | 238.70p | 244.00p | 19384808 |
15/06/2022 | 243.00p | 252.40p | 243.00p | 249.70p | 23011792 |
14/06/2022 | 243.30p | 244.10p | 240.00p | 241.50p | 26270922 |
13/06/2022 | 240.10p | 241.80p | 235.52p | 240.80p | 19050696 |
10/06/2022 | 251.40p | 251.90p | 241.80p | 242.50p | 18513222 |
09/06/2022 | 255.00p | 256.50p | 252.20p | 253.60p | 10420793 |
08/06/2022 | 257.80p | 258.60p | 254.60p | 256.80p | 10342535 |
07/06/2022 | 258.90p | 259.60p | 254.90p | 256.80p | 16187382 |
06/06/2022 | 258.00p | 263.40p | 258.00p | 260.20p | 12569912 |
01/06/2022 | 263.00p | 263.00p | 254.60p | 255.60p | 32436204 |
31/05/2022 | 264.30p | 265.20p | 259.70p | 259.70p | 57012624 |
30/05/2022 | 264.00p | 267.10p | 262.50p | 265.10p | 23453141 |
27/05/2022 | 258.30p | 263.59p | 256.55p | 262.20p | 11521106 |
26/05/2022 | 253.50p | 259.60p | 252.30p | 258.50p | 15658708 |
25/05/2022 | 255.90p | 256.49p | 252.80p | 252.80p | 15457045 |
24/05/2022 | 255.20p | 257.58p | 252.10p | 252.10p | 20238528 |
23/05/2022 | 255.70p | 257.80p | 253.70p | 257.80p | 11122075 |
20/05/2022 | 249.60p | 257.40p | 249.60p | 250.90p | 13809726 |
19/05/2022 | 253.50p | 253.60p | 243.80p | 246.70p | 40614000 |
18/05/2022 | 259.70p | 260.25p | 254.50p | 254.50p | 13856915 |
17/05/2022 | 253.30p | 259.35p | 252.30p | 258.50p | 12480164 |
16/05/2022 | 247.10p | 252.30p | 244.60p | 252.30p | 14190176 |
13/05/2022 | 242.20p | 248.80p | 242.20p | 248.70p | 9826877 |
12/05/2022 | 237.60p | 241.40p | 235.80p | 239.30p | 11116078 |
11/05/2022 | 240.20p | 243.70p | 235.85p | 242.70p | 18409552 |
10/05/2022 | 236.90p | 241.80p | 236.00p | 238.50p | 13099109 |
09/05/2022 | 239.60p | 240.80p | 235.20p | 235.20p | 9847402 |
06/05/2022 | 246.50p | 247.30p | 239.80p | 239.80p | 15992185 |
05/05/2022 | 254.60p | 255.51p | 246.30p | 246.90p | 13361088 |
04/05/2022 | 254.50p | 255.00p | 248.80p | 249.20p | 10955496 |
03/05/2022 | 252.00p | 259.20p | 251.90p | 253.50p | 11453502 |
02/05/2022 | 252.90p | 254.68p | 251.25p | 252.10p | 10439603 |
29/04/2022 | 252.90p | 254.68p | 251.25p | 252.10p | 10439603 |
28/04/2022 | 248.90p | 251.25p | 248.10p | 250.20p | 13119200 |
27/04/2022 | 250.90p | 251.00p | 245.20p | 245.30p | 22996588 |
26/04/2022 | 256.60p | 257.90p | 249.50p | 249.70p | 15264143 |
25/04/2022 | 252.90p | 256.80p | 252.10p | 252.50p | 11097908 |
22/04/2022 | 261.10p | 263.20p | 257.80p | 257.90p | 13585128 |
21/04/2022 | 265.00p | 267.35p | 261.38p | 265.20p | 21415654 |
20/04/2022 | 272.80p | 278.90p | 271.70p | 277.80p | 16264804 |
19/04/2022 | 274.20p | 276.00p | 271.70p | 271.70p | 15414021 |
18/04/2022 | 271.10p | 274.40p | 269.40p | 274.40p | 19845608 |
15/04/2022 | 271.10p | 274.40p | 269.40p | 274.40p | 19845608 |
14/04/2022 | 271.10p | 274.40p | 269.40p | 274.40p | 19845608 |
13/04/2022 | 270.40p | 273.20p | 268.00p | 270.20p | 14853196 |
12/04/2022 | 267.50p | 272.90p | 266.50p | 271.40p | 10027992 |
11/04/2022 | 269.30p | 273.10p | 268.64p | 270.80p | 11406325 |
08/04/2022 | 270.30p | 272.70p | 268.10p | 268.80p | 11621355 |
07/04/2022 | 271.50p | 272.20p | 265.40p | 266.50p | 11160489 |
06/04/2022 | 272.00p | 276.60p | 267.60p | 270.20p | 16736302 |
05/04/2022 | 270.20p | 273.40p | 268.60p | 272.70p | 11168809 |
04/04/2022 | 272.10p | 273.47p | 269.25p | 270.70p | 13818997 |
01/04/2022 | 273.60p | 276.50p | 271.20p | 271.20p | 7478877 |
31/03/2022 | 273.80p | 276.00p | 271.10p | 272.00p | 10693910 |
30/03/2022 | 278.90p | 279.90p | 272.60p | 273.10p | 11891763 |
29/03/2022 | 274.20p | 283.40p | 271.76p | 280.20p | 9984389 |
28/03/2022 | 270.10p | 274.00p | 269.10p | 269.50p | 17525668 |
25/03/2022 | 270.90p | 271.00p | 266.50p | 267.50p | 9533286 |
24/03/2022 | 274.30p | 275.90p | 271.00p | 271.70p | 9853393 |
23/03/2022 | 279.90p | 281.20p | 272.90p | 273.60p | 11194600 |
22/03/2022 | 273.90p | 279.60p | 272.50p | 279.60p | 10630284 |
21/03/2022 | 275.90p | 277.70p | 270.75p | 272.50p | 17010400 |
18/03/2022 | 275.50p | 276.64p | 271.50p | 275.00p | 32591100 |
17/03/2022 | 276.40p | 278.20p | 271.50p | 276.40p | 16780940 |
16/03/2022 | 268.20p | 274.90p | 265.80p | 274.90p | 22680140 |
15/03/2022 | 262.70p | 265.80p | 259.82p | 261.00p | 9510455 |
14/03/2022 | 263.50p | 267.40p | 261.60p | 265.00p | 10519244 |
11/03/2022 | 257.30p | 263.80p | 255.70p | 258.00p | 21507032 |
10/03/2022 | 260.60p | 261.20p | 252.90p | 255.90p | 19643486 |
09/03/2022 | 255.00p | 261.17p | 249.00p | 259.90p | 19858008 |
08/03/2022 | 229.50p | 251.90p | 229.10p | 245.10p | 25489242 |
07/03/2022 | 238.00p | 243.60p | 225.49p | 238.90p | 32006312 |
04/03/2022 | 255.90p | 257.71p | 243.70p | 243.70p | 21811384 |
03/03/2022 | 267.10p | 269.80p | 257.30p | 258.20p | 15982300 |
02/03/2022 | 260.00p | 269.40p | 257.80p | 266.50p | 15287869 |
01/03/2022 | 274.30p | 276.60p | 259.30p | 259.30p | 19492316 |
28/02/2022 | 275.40p | 277.20p | 268.40p | 277.20p | 22395876 |
25/02/2022 | 271.40p | 281.70p | 269.83p | 280.90p | 20107820 |
24/02/2022 | 269.90p | 277.10p | 265.90p | 265.90p | 23548496 |
23/02/2022 | 281.50p | 286.60p | 280.42p | 282.10p | 10956158 |
22/02/2022 | 265.70p | 282.70p | 265.60p | 281.00p | 17414104 |
21/02/2022 | 274.90p | 276.40p | 271.00p | 271.70p | 13499769 |
18/02/2022 | 272.90p | 276.10p | 271.61p | 272.40p | 9357286 |
17/02/2022 | 277.10p | 277.52p | 271.26p | 272.60p | 8986807 |
16/02/2022 | 279.30p | 280.28p | 275.08p | 277.10p | 22178482 |
15/02/2022 | 270.30p | 278.40p | 269.80p | 278.40p | 12590267 |
14/02/2022 | 277.20p | 278.30p | 269.11p | 272.00p | 18319760 |
11/02/2022 | 282.60p | 284.60p | 278.90p | 281.10p | 24182558 |
10/02/2022 | 289.20p | 290.30p | 285.20p | 285.70p | 10305881 |
09/02/2022 | 290.60p | 291.10p | 286.80p | 288.30p | 17795080 |
08/02/2022 | 284.80p | 289.90p | 283.40p | 288.30p | 10011401 |
07/02/2022 | 289.00p | 291.30p | 284.10p | 284.10p | 17516746 |
04/02/2022 | 292.20p | 293.70p | 284.20p | 286.50p | 12777929 |
03/02/2022 | 291.00p | 295.70p | 290.80p | 291.20p | 7832271 |
02/02/2022 | 292.20p | 292.80p | 290.20p | 291.30p | 5864240 |
01/02/2022 | 288.40p | 291.80p | 288.20p | 289.40p | 10594685 |
31/01/2022 | 286.10p | 289.01p | 283.80p | 287.40p | 10863772 |
28/01/2022 | 289.40p | 290.00p | 282.10p | 282.80p | 27267462 |
27/01/2022 | 283.60p | 292.80p | 283.20p | 289.90p | 8216624 |
26/01/2022 | 287.80p | 292.70p | 286.40p | 287.80p | 12264943 |
25/01/2022 | 284.20p | 286.20p | 280.00p | 284.10p | 14799109 |
24/01/2022 | 290.00p | 290.85p | 280.40p | 281.40p | 16885666 |
21/01/2022 | 295.50p | 297.00p | 289.80p | 291.90p | 12558440 |
20/01/2022 | 300.00p | 301.90p | 297.40p | 299.60p | 7934746 |
19/01/2022 | 299.60p | 301.30p | 296.60p | 299.70p | 20260156 |
18/01/2022 | 298.80p | 304.20p | 297.00p | 302.70p | 15341027 |
17/01/2022 | 299.00p | 300.40p | 298.15p | 300.00p | 13007476 |
14/01/2022 | 296.50p | 300.10p | 296.50p | 297.00p | 7424065 |
13/01/2022 | 299.40p | 299.80p | 294.30p | 299.00p | 15590073 |
12/01/2022 | 307.60p | 309.90p | 299.50p | 299.80p | 15131932 |
11/01/2022 | 308.60p | 308.60p | 304.50p | 307.60p | 16663088 |
10/01/2022 | 308.00p | 309.40p | 304.00p | 305.40p | 10527399 |
07/01/2022 | 300.30p | 307.80p | 299.40p | 307.80p | 14328968 |
06/01/2022 | 297.20p | 301.70p | 295.26p | 300.00p | 10073246 |
05/01/2022 | 305.00p | 305.40p | 301.50p | 302.30p | 6526710 |
04/01/2022 | 299.60p | 305.10p | 298.50p | 305.10p | 13388550 |
31/12/2021 | 295.40p | 297.60p | 295.20p | 297.50p | 1965016 |
30/12/2021 | 297.80p | 298.60p | 296.20p | 296.70p | 3054670 |
29/12/2021 | 298.00p | 299.60p | 296.20p | 298.40p | 6392959 |
24/12/2021 | 296.60p | 297.60p | 295.51p | 296.70p | 1905282 |
23/12/2021 | 293.20p | 297.10p | 292.10p | 295.70p | 7017850 |
22/12/2021 | 288.80p | 292.30p | 287.31p | 292.30p | 5975562 |
21/12/2021 | 287.20p | 289.70p | 285.21p | 289.00p | 6033112 |
20/12/2021 | 281.00p | 285.97p | 279.89p | 283.70p | 12883523 |
17/12/2021 | 290.90p | 292.60p | 285.80p | 287.30p | 13973657 |
16/12/2021 | 292.60p | 294.80p | 291.00p | 292.00p | 15226924 |
15/12/2021 | 290.00p | 291.30p | 288.20p | 288.50p | 6727448 |
14/12/2021 | 289.70p | 291.80p | 288.10p | 288.80p | 7805587 |
13/12/2021 | 293.90p | 294.90p | 287.17p | 288.20p | 6476612 |
10/12/2021 | 292.80p | 295.88p | 291.90p | 292.80p | 5746411 |
09/12/2021 | 295.50p | 296.00p | 291.10p | 294.20p | 7193253 |
08/12/2021 | 293.00p | 295.70p | 289.60p | 295.40p | 8166730 |
07/12/2021 | 291.50p | 294.00p | 290.90p | 292.50p | 8330174 |
06/12/2021 | 288.00p | 290.30p | 286.10p | 289.40p | 6425243 |
03/12/2021 | 286.00p | 287.92p | 284.30p | 285.90p | 11125151 |
02/12/2021 | 283.70p | 284.90p | 281.80p | 283.50p | 9483132 |
01/12/2021 | 284.00p | 289.50p | 283.30p | 286.50p | 9841715 |
30/11/2021 | 281.80p | 284.50p | 279.80p | 281.90p | 28738166 |
29/11/2021 | 285.10p | 287.30p | 283.40p | 284.90p | 11157942 |
26/11/2021 | 288.00p | 291.70p | 282.10p | 282.70p | 38507464 |
25/11/2021 | 298.00p | 298.30p | 296.60p | 297.90p | 6514334 |
24/11/2021 | 294.90p | 298.97p | 293.00p | 297.60p | 11614747 |
23/11/2021 | 291.60p | 297.00p | 291.60p | 294.80p | 8965593 |
22/11/2021 | 292.60p | 295.20p | 291.50p | 294.30p | 7190581 |
19/11/2021 | 295.00p | 295.00p | 287.70p | 291.80p | 11906762 |
18/11/2021 | 293.40p | 294.70p | 292.80p | 294.00p | 6602348 |
17/11/2021 | 292.20p | 295.10p | 292.20p | 293.40p | 11510045 |
16/11/2021 | 291.80p | 294.70p | 290.70p | 293.00p | 8615382 |
15/11/2021 | 291.80p | 296.60p | 291.20p | 293.50p | 6293576 |
12/11/2021 | 295.30p | 296.20p | 292.30p | 294.30p | 14014318 |
11/11/2021 | 294.30p | 296.70p | 293.10p | 295.20p | 10419432 |
10/11/2021 | 289.10p | 293.50p | 288.90p | 293.50p | 17157036 |
09/11/2021 | 290.90p | 292.30p | 288.90p | 288.90p | 21919330 |
08/11/2021 | 291.80p | 293.00p | 289.70p | 292.50p | 12883465 |
05/11/2021 | 290.90p | 295.13p | 290.10p | 293.00p | 11376533 |
04/11/2021 | 294.10p | 294.10p | 290.10p | 291.80p | 12573834 |
03/11/2021 | 292.00p | 293.30p | 289.60p | 292.70p | 10131006 |
02/11/2021 | 292.40p | 294.10p | 290.30p | 292.80p | 12687855 |
01/11/2021 | 289.00p | 293.80p | 289.00p | 292.40p | 9200718 |
*Close Price adjusted for both dividends and splits