Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2021 | 288.30p | 290.80p | 287.40p | 288.90p | 9510491 |
28/10/2021 | 287.20p | 290.15p | 286.49p | 289.60p | 8352751 |
27/10/2021 | 288.00p | 288.30p | 283.90p | 288.10p | 13997210 |
26/10/2021 | 282.40p | 288.80p | 280.70p | 288.80p | 13623953 |
25/10/2021 | 283.30p | 284.56p | 281.20p | 282.30p | 5701218 |
22/10/2021 | 280.60p | 285.50p | 278.40p | 281.90p | 10273302 |
21/10/2021 | 279.10p | 280.60p | 275.80p | 279.90p | 14017062 |
20/10/2021 | 275.40p | 275.55p | 272.50p | 274.80p | 9176506 |
19/10/2021 | 274.90p | 276.59p | 272.60p | 276.20p | 8632755 |
18/10/2021 | 278.50p | 280.30p | 274.30p | 276.30p | 10629105 |
15/10/2021 | 282.70p | 284.00p | 277.70p | 279.10p | 8622587 |
14/10/2021 | 283.10p | 284.90p | 280.98p | 281.50p | 17165738 |
13/10/2021 | 280.30p | 282.60p | 278.35p | 281.80p | 6497088 |
12/10/2021 | 280.90p | 282.30p | 278.90p | 281.90p | 8662686 |
11/10/2021 | 281.70p | 284.20p | 280.98p | 284.20p | 5236973 |
08/10/2021 | 283.10p | 284.20p | 281.70p | 283.10p | 7267430 |
07/10/2021 | 284.80p | 285.70p | 282.00p | 282.90p | 16580310 |
06/10/2021 | 283.30p | 283.50p | 277.50p | 281.30p | 10102185 |
05/10/2021 | 279.30p | 286.00p | 278.70p | 284.80p | 8034818 |
04/10/2021 | 278.30p | 283.10p | 277.60p | 278.50p | 5358327 |
01/10/2021 | 276.10p | 279.90p | 273.50p | 279.30p | 7161736 |
30/09/2021 | 282.40p | 283.90p | 279.90p | 281.10p | 12225764 |
29/09/2021 | 279.60p | 281.20p | 279.20p | 280.70p | 6844640 |
28/09/2021 | 282.80p | 283.20p | 277.90p | 278.70p | 15698956 |
27/09/2021 | 282.30p | 282.80p | 279.90p | 281.80p | 6020501 |
24/09/2021 | 282.60p | 282.64p | 278.10p | 278.70p | 8737652 |
23/09/2021 | 283.60p | 285.40p | 280.70p | 283.40p | 8591798 |
22/09/2021 | 274.50p | 281.56p | 274.50p | 280.60p | 9812286 |
21/09/2021 | 270.50p | 276.10p | 270.29p | 271.50p | 8547892 |
20/09/2021 | 275.80p | 276.97p | 268.50p | 268.80p | 15836157 |
17/09/2021 | 285.90p | 286.40p | 278.55p | 280.00p | 20448310 |
16/09/2021 | 281.40p | 283.90p | 280.60p | 283.80p | 11053814 |
15/09/2021 | 278.10p | 282.17p | 278.00p | 280.00p | 9412588 |
14/09/2021 | 279.40p | 280.80p | 276.90p | 277.90p | 7683193 |
13/09/2021 | 276.10p | 280.70p | 275.45p | 279.90p | 6849314 |
10/09/2021 | 276.30p | 278.50p | 274.00p | 274.50p | 6238047 |
09/09/2021 | 273.20p | 276.00p | 271.80p | 274.70p | 7971480 |
08/09/2021 | 275.30p | 278.70p | 272.30p | 276.40p | 7406844 |
07/09/2021 | 282.80p | 283.60p | 275.90p | 276.60p | 28273132 |
06/09/2021 | 280.60p | 284.70p | 280.25p | 283.40p | 12371898 |
03/09/2021 | 277.60p | 280.50p | 277.30p | 279.00p | 11566068 |
02/09/2021 | 272.90p | 276.70p | 272.50p | 276.60p | 7581403 |
01/09/2021 | 272.00p | 274.10p | 270.60p | 272.80p | 10544630 |
31/08/2021 | 270.90p | 271.50p | 265.60p | 270.20p | 10862670 |
27/08/2021 | 269.70p | 271.50p | 267.40p | 270.00p | 5856904 |
26/08/2021 | 270.70p | 272.30p | 269.50p | 270.40p | 4917168 |
25/08/2021 | 268.20p | 272.50p | 268.00p | 272.10p | 6140326 |
24/08/2021 | 266.30p | 269.30p | 265.00p | 268.60p | 5794305 |
23/08/2021 | 265.00p | 267.10p | 264.90p | 265.60p | 4532800 |
20/08/2021 | 262.20p | 263.20p | 260.90p | 262.50p | 10765297 |
19/08/2021 | 265.20p | 265.80p | 261.36p | 262.00p | 8737480 |
18/08/2021 | 270.00p | 270.40p | 263.75p | 268.10p | 7115514 |
17/08/2021 | 269.00p | 270.30p | 265.80p | 268.00p | 6587737 |
16/08/2021 | 274.30p | 274.40p | 268.80p | 270.40p | 7468265 |
13/08/2021 | 273.20p | 276.20p | 271.90p | 274.00p | 5888744 |
12/08/2021 | 274.40p | 276.40p | 271.50p | 272.60p | 10724608 |
11/08/2021 | 279.20p | 280.90p | 277.30p | 279.70p | 9588709 |
10/08/2021 | 276.60p | 278.50p | 275.20p | 277.30p | 7733240 |
09/08/2021 | 276.50p | 278.00p | 274.90p | 276.60p | 9089448 |
06/08/2021 | 272.00p | 277.20p | 269.50p | 276.40p | 16222842 |
05/08/2021 | 271.90p | 273.10p | 268.20p | 271.50p | 14934929 |
04/08/2021 | 263.00p | 272.50p | 263.00p | 271.50p | 28313948 |
03/08/2021 | 265.40p | 266.60p | 261.10p | 263.80p | 12338528 |
02/08/2021 | 264.10p | 267.30p | 263.80p | 265.00p | 7866440 |
30/07/2021 | 263.90p | 266.29p | 261.40p | 261.40p | 15204223 |
29/07/2021 | 263.60p | 267.79p | 263.10p | 265.80p | 11609147 |
28/07/2021 | 259.80p | 264.60p | 259.60p | 262.20p | 7557205 |
27/07/2021 | 263.70p | 264.30p | 258.20p | 260.30p | 10347225 |
26/07/2021 | 262.30p | 267.10p | 260.10p | 265.70p | 5001754 |
23/07/2021 | 264.50p | 266.20p | 262.70p | 263.90p | 6714765 |
22/07/2021 | 264.50p | 267.40p | 261.90p | 262.70p | 5581507 |
21/07/2021 | 255.30p | 263.99p | 253.85p | 263.50p | 9579727 |
20/07/2021 | 253.90p | 257.20p | 250.20p | 254.50p | 13617079 |
19/07/2021 | 258.00p | 259.00p | 248.95p | 250.60p | 15624419 |
16/07/2021 | 264.60p | 266.00p | 259.50p | 261.50p | 9355721 |
15/07/2021 | 265.00p | 266.40p | 261.30p | 262.80p | 9221934 |
14/07/2021 | 266.20p | 268.30p | 264.40p | 265.60p | 10696719 |
13/07/2021 | 269.40p | 272.20p | 268.50p | 268.50p | 11998115 |
12/07/2021 | 264.60p | 270.40p | 262.60p | 268.10p | 10636166 |
09/07/2021 | 258.70p | 266.30p | 257.90p | 265.80p | 15496309 |
08/07/2021 | 259.20p | 259.90p | 254.70p | 257.10p | 15050622 |
07/07/2021 | 262.10p | 263.00p | 259.05p | 261.90p | 10668218 |
06/07/2021 | 265.40p | 266.60p | 259.95p | 261.50p | 10278300 |
05/07/2021 | 262.20p | 266.80p | 261.70p | 266.20p | 5999010 |
02/07/2021 | 264.70p | 267.60p | 261.20p | 261.50p | 15708819 |
01/07/2021 | 262.00p | 264.20p | 260.30p | 264.20p | 13472594 |
30/06/2021 | 260.80p | 262.20p | 256.30p | 257.60p | 12905035 |
29/06/2021 | 260.10p | 266.90p | 259.10p | 260.60p | 10241827 |
28/06/2021 | 264.90p | 265.60p | 260.50p | 260.70p | 7948193 |
25/06/2021 | 264.30p | 265.80p | 260.80p | 265.80p | 12398323 |
24/06/2021 | 266.70p | 267.10p | 262.70p | 263.30p | 18809774 |
23/06/2021 | 268.70p | 269.50p | 266.20p | 266.30p | 11094362 |
22/06/2021 | 272.70p | 273.00p | 268.50p | 269.50p | 8753099 |
21/06/2021 | 269.10p | 272.10p | 266.10p | 272.10p | 8340456 |
18/06/2021 | 277.80p | 279.10p | 269.90p | 270.80p | 17529908 |
17/06/2021 | 279.70p | 281.80p | 277.80p | 279.30p | 9736595 |
16/06/2021 | 281.80p | 284.00p | 278.30p | 281.20p | 9047021 |
15/06/2021 | 279.50p | 282.00p | 278.40p | 280.40p | 6104230 |
14/06/2021 | 280.30p | 282.20p | 276.90p | 276.90p | 4755065 |
11/06/2021 | 273.50p | 278.90p | 272.60p | 278.30p | 7161537 |
10/06/2021 | 276.00p | 276.80p | 272.88p | 273.50p | 6425508 |
09/06/2021 | 280.40p | 281.60p | 274.10p | 274.10p | 7763260 |
08/06/2021 | 282.20p | 284.30p | 279.40p | 281.50p | 6434203 |
07/06/2021 | 281.40p | 285.60p | 280.40p | 282.80p | 7169867 |
04/06/2021 | 282.60p | 283.60p | 278.20p | 279.10p | 6379217 |
03/06/2021 | 284.80p | 285.16p | 281.19p | 283.70p | 8178292 |
02/06/2021 | 284.80p | 286.50p | 283.60p | 284.40p | 8778368 |
01/06/2021 | 284.50p | 286.70p | 283.00p | 284.30p | 10664994 |
28/05/2021 | 286.50p | 289.20p | 284.30p | 284.30p | 13730251 |
27/05/2021 | 277.70p | 285.10p | 277.00p | 283.00p | 12841267 |
26/05/2021 | 279.70p | 281.20p | 274.95p | 278.70p | 6968883 |
25/05/2021 | 283.00p | 283.64p | 278.50p | 279.70p | 5273827 |
24/05/2021 | 280.70p | 282.30p | 279.00p | 282.30p | 4222324 |
21/05/2021 | 278.50p | 281.60p | 276.70p | 280.10p | 9077989 |
20/05/2021 | 280.00p | 281.10p | 274.20p | 278.60p | 7172583 |
19/05/2021 | 277.60p | 279.28p | 273.10p | 277.10p | 8816673 |
18/05/2021 | 284.00p | 293.26p | 279.30p | 280.50p | 7500024 |
17/05/2021 | 283.80p | 285.00p | 279.70p | 280.20p | 5292112 |
14/05/2021 | 280.00p | 282.80p | 276.79p | 282.80p | 8808265 |
13/05/2021 | 277.70p | 278.50p | 270.30p | 278.00p | 12337746 |
12/05/2021 | 279.00p | 283.30p | 277.90p | 281.70p | 7321909 |
11/05/2021 | 284.00p | 285.30p | 279.50p | 280.30p | 15235404 |
10/05/2021 | 287.00p | 289.30p | 285.00p | 288.40p | 12435125 |
07/05/2021 | 283.80p | 286.40p | 281.67p | 284.80p | 10527355 |
06/05/2021 | 275.20p | 281.30p | 273.50p | 281.30p | 11068833 |
05/05/2021 | 271.20p | 274.60p | 270.57p | 273.70p | 9331257 |
04/05/2021 | 273.90p | 276.00p | 268.90p | 270.00p | 10296012 |
30/04/2021 | 271.70p | 274.20p | 270.80p | 272.40p | 11872358 |
29/04/2021 | 276.40p | 276.73p | 270.95p | 272.00p | 8164642 |
28/04/2021 | 273.20p | 277.50p | 272.64p | 274.30p | 11180598 |
27/04/2021 | 278.60p | 278.60p | 270.60p | 272.10p | 12215498 |
26/04/2021 | 272.60p | 275.00p | 270.42p | 274.70p | 5261743 |
23/04/2021 | 270.20p | 272.50p | 268.40p | 272.50p | 7740288 |
22/04/2021 | 273.00p | 273.00p | 268.90p | 271.80p | 10011553 |
21/04/2021 | 271.00p | 274.19p | 268.40p | 271.10p | 12114870 |
20/04/2021 | 277.70p | 277.70p | 269.00p | 269.40p | 10853925 |
19/04/2021 | 278.60p | 280.09p | 275.70p | 277.10p | 7705928 |
16/04/2021 | 277.60p | 281.10p | 276.55p | 279.00p | 11829217 |
15/04/2021 | 279.90p | 280.70p | 275.50p | 276.10p | 15112661 |
14/04/2021 | 294.00p | 294.20p | 289.70p | 290.70p | 13400881 |
13/04/2021 | 295.90p | 299.20p | 293.80p | 293.80p | 11366502 |
12/04/2021 | 295.70p | 298.90p | 293.95p | 296.20p | 12993283 |
09/04/2021 | 295.00p | 298.55p | 293.60p | 296.40p | 12471071 |
08/04/2021 | 296.60p | 298.83p | 293.10p | 293.50p | 13221357 |
07/04/2021 | 289.20p | 298.30p | 288.20p | 295.70p | 12754565 |
06/04/2021 | 285.30p | 292.23p | 284.50p | 289.20p | 16873252 |
01/04/2021 | 279.50p | 285.00p | 279.10p | 283.50p | 7944587 |
31/03/2021 | 284.60p | 285.13p | 279.10p | 279.10p | 16104542 |
30/03/2021 | 279.60p | 285.75p | 278.97p | 285.60p | 10880351 |
29/03/2021 | 277.10p | 280.19p | 275.70p | 275.80p | 8276493 |
26/03/2021 | 277.70p | 282.00p | 275.90p | 277.50p | 9878191 |
25/03/2021 | 270.00p | 276.00p | 269.20p | 275.50p | 13222627 |
24/03/2021 | 269.80p | 274.20p | 268.60p | 272.60p | 9391954 |
23/03/2021 | 270.60p | 274.00p | 269.00p | 273.10p | 9669967 |
22/03/2021 | 276.50p | 277.50p | 270.40p | 272.10p | 12813300 |
19/03/2021 | 284.30p | 285.40p | 277.50p | 277.90p | 30974258 |
18/03/2021 | 282.00p | 289.09p | 279.50p | 287.00p | 17469756 |
17/03/2021 | 290.10p | 290.90p | 281.10p | 281.10p | 15025931 |
16/03/2021 | 289.00p | 291.30p | 287.00p | 291.30p | 11066846 |
15/03/2021 | 291.30p | 293.39p | 285.50p | 287.00p | 10135272 |
12/03/2021 | 284.80p | 293.50p | 284.80p | 291.30p | 12003318 |
11/03/2021 | 280.10p | 286.70p | 279.40p | 286.70p | 13214553 |
10/03/2021 | 278.10p | 284.50p | 275.00p | 281.60p | 9871266 |
09/03/2021 | 283.70p | 285.90p | 277.95p | 282.00p | 9796031 |
08/03/2021 | 282.00p | 284.10p | 277.90p | 283.50p | 13856727 |
05/03/2021 | 277.60p | 287.10p | 275.40p | 278.90p | 14483826 |
04/03/2021 | 279.00p | 282.60p | 276.90p | 281.50p | 14703447 |
03/03/2021 | 273.80p | 282.60p | 273.80p | 282.60p | 14536432 |
02/03/2021 | 268.90p | 274.20p | 268.90p | 271.60p | 8477361 |
01/03/2021 | 262.00p | 270.70p | 261.10p | 270.00p | 10329374 |
26/02/2021 | 263.40p | 266.70p | 258.00p | 259.30p | 17118468 |
25/02/2021 | 275.00p | 275.00p | 269.50p | 269.70p | 10074628 |
24/02/2021 | 267.50p | 275.40p | 266.70p | 274.30p | 12354600 |
23/02/2021 | 267.50p | 270.60p | 265.40p | 268.20p | 8486159 |
22/02/2021 | 262.90p | 267.40p | 260.10p | 265.70p | 9063813 |
19/02/2021 | 262.80p | 266.90p | 260.80p | 264.60p | 11003468 |
18/02/2021 | 266.60p | 267.60p | 260.60p | 261.10p | 6708594 |
17/02/2021 | 272.90p | 274.58p | 265.00p | 266.40p | 10330026 |
16/02/2021 | 271.70p | 274.40p | 267.39p | 272.90p | 7069362 |
15/02/2021 | 263.10p | 273.10p | 263.00p | 271.70p | 9996167 |
12/02/2021 | 259.00p | 260.60p | 255.90p | 259.90p | 13144193 |
11/02/2021 | 257.90p | 260.50p | 256.10p | 259.70p | 6137031 |
10/02/2021 | 258.90p | 262.30p | 256.30p | 258.90p | 10530988 |
09/02/2021 | 260.20p | 261.50p | 258.40p | 258.40p | 5979041 |
08/02/2021 | 260.80p | 261.90p | 257.80p | 261.30p | 10442797 |
05/02/2021 | 255.40p | 260.40p | 254.90p | 258.50p | 11917599 |
04/02/2021 | 253.20p | 258.90p | 250.60p | 256.80p | 9389519 |
03/02/2021 | 257.10p | 259.30p | 251.70p | 252.00p | 8414280 |
02/02/2021 | 248.00p | 253.40p | 246.80p | 252.60p | 9614249 |
01/02/2021 | 246.10p | 249.40p | 243.70p | 247.00p | 7888070 |
29/01/2021 | 246.20p | 250.90p | 243.80p | 244.00p | 12644540 |
28/01/2021 | 246.90p | 251.70p | 243.20p | 251.10p | 12089940 |
27/01/2021 | 254.20p | 256.60p | 249.10p | 250.00p | 14337185 |
26/01/2021 | 257.40p | 260.40p | 255.90p | 257.80p | 11240015 |
25/01/2021 | 266.00p | 267.30p | 255.00p | 256.20p | 10726463 |
22/01/2021 | 268.80p | 269.10p | 262.00p | 265.10p | 6896180 |
21/01/2021 | 267.20p | 274.20p | 267.20p | 268.90p | 11233643 |
20/01/2021 | 266.70p | 269.30p | 264.97p | 267.30p | 10455206 |
19/01/2021 | 273.80p | 274.52p | 265.90p | 267.90p | 10140551 |
18/01/2021 | 271.90p | 274.47p | 270.51p | 272.70p | 5008628 |
*Close Price adjusted for both dividends and splits