Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2021 | 246.62p | 249.40p | 245.11p | 248.02p | 9355295 |
21/10/2021 | 250.28p | 250.28p | 245.22p | 246.08p | 14235152 |
20/10/2021 | 251.89p | 252.11p | 249.95p | 250.38p | 10976988 |
19/10/2021 | 251.03p | 252.00p | 250.06p | 251.57p | 10986424 |
18/10/2021 | 252.32p | 253.16p | 250.06p | 251.14p | 11132624 |
15/10/2021 | 248.66p | 252.11p | 248.02p | 251.89p | 14774103 |
14/10/2021 | 248.02p | 248.66p | 246.51p | 247.15p | 11504967 |
13/10/2021 | 247.69p | 248.34p | 243.06p | 245.86p | 20660354 |
12/10/2021 | 245.43p | 247.89p | 244.57p | 247.48p | 15518136 |
11/10/2021 | 243.06p | 252.00p | 242.09p | 248.77p | 19383750 |
08/10/2021 | 241.23p | 243.92p | 240.14p | 243.60p | 18944778 |
07/10/2021 | 247.80p | 248.58p | 242.31p | 242.31p | 16633275 |
06/10/2021 | 245.22p | 248.27p | 245.00p | 245.65p | 20776620 |
05/10/2021 | 242.85p | 247.64p | 241.61p | 247.48p | 17695914 |
04/10/2021 | 239.83p | 243.82p | 237.89p | 240.15p | 12317051 |
01/10/2021 | 238.54p | 241.23p | 237.25p | 240.05p | 18287224 |
30/09/2021 | 243.60p | 244.46p | 240.58p | 242.20p | 20057034 |
29/09/2021 | 237.78p | 242.85p | 237.78p | 241.77p | 14501290 |
28/09/2021 | 237.78p | 240.70p | 235.20p | 238.11p | 14806448 |
27/09/2021 | 236.28p | 238.22p | 235.52p | 237.68p | 10275604 |
24/09/2021 | 234.12p | 236.49p | 230.78p | 234.34p | 12412444 |
23/09/2021 | 231.54p | 234.55p | 229.82p | 234.02p | 17448620 |
22/09/2021 | 225.08p | 230.57p | 224.92p | 230.03p | 11971102 |
21/09/2021 | 224.43p | 226.80p | 222.71p | 222.71p | 17226224 |
20/09/2021 | 226.15p | 226.58p | 221.31p | 223.46p | 18485174 |
17/09/2021 | 230.14p | 232.40p | 227.77p | 229.38p | 24289008 |
16/09/2021 | 227.23p | 230.57p | 227.21p | 228.31p | 9425939 |
15/09/2021 | 222.92p | 227.66p | 222.92p | 226.48p | 18364280 |
14/09/2021 | 225.72p | 227.45p | 224.00p | 224.11p | 14344260 |
13/09/2021 | 224.22p | 227.34p | 224.11p | 226.37p | 11396467 |
10/09/2021 | 226.05p | 226.58p | 221.63p | 223.03p | 18509650 |
09/09/2021 | 224.00p | 226.26p | 222.71p | 224.97p | 20885618 |
08/09/2021 | 228.42p | 228.63p | 225.40p | 226.48p | 15086077 |
07/09/2021 | 231.43p | 232.18p | 229.82p | 230.03p | 8870166 |
06/09/2021 | 231.11p | 232.62p | 230.78p | 231.75p | 4685296 |
03/09/2021 | 230.68p | 231.96p | 228.95p | 230.46p | 15183366 |
02/09/2021 | 228.85p | 230.68p | 228.31p | 230.46p | 12428329 |
01/09/2021 | 231.11p | 232.18p | 228.09p | 229.06p | 13171795 |
31/08/2021 | 229.49p | 233.15p | 229.49p | 229.49p | 83821912 |
27/08/2021 | 235.74p | 236.06p | 233.91p | 235.52p | 10489693 |
26/08/2021 | 231.97p | 236.60p | 231.11p | 234.23p | 13671911 |
25/08/2021 | 229.49p | 232.51p | 228.52p | 232.40p | 12858072 |
24/08/2021 | 230.03p | 230.14p | 226.26p | 229.60p | 16824716 |
23/08/2021 | 231.11p | 231.97p | 227.93p | 229.17p | 9862078 |
20/08/2021 | 228.09p | 230.03p | 226.57p | 229.17p | 12016831 |
19/08/2021 | 225.83p | 230.57p | 225.29p | 227.98p | 16925580 |
18/08/2021 | 230.46p | 230.89p | 227.47p | 230.14p | 13574831 |
17/08/2021 | 232.29p | 233.05p | 229.92p | 231.00p | 17024048 |
16/08/2021 | 233.58p | 238.00p | 233.15p | 234.23p | 18564196 |
13/08/2021 | 236.38p | 239.40p | 236.28p | 236.38p | 12713406 |
12/08/2021 | 232.83p | 238.86p | 232.72p | 236.28p | 21225278 |
11/08/2021 | 234.66p | 238.32p | 234.12p | 237.03p | 9480328 |
10/08/2021 | 233.69p | 234.52p | 231.22p | 233.91p | 11652271 |
09/08/2021 | 231.32p | 234.34p | 230.35p | 233.69p | 6928439 |
06/08/2021 | 226.58p | 232.29p | 225.75p | 232.29p | 11388616 |
05/08/2021 | 221.74p | 227.77p | 221.52p | 227.23p | 18717746 |
04/08/2021 | 224.32p | 226.69p | 222.38p | 226.58p | 13146909 |
03/08/2021 | 221.20p | 226.05p | 221.07p | 223.35p | 21795332 |
02/08/2021 | 220.45p | 224.32p | 219.05p | 220.23p | 14688940 |
30/07/2021 | 219.80p | 221.74p | 213.55p | 217.97p | 14984898 |
29/07/2021 | 218.94p | 221.74p | 217.22p | 220.66p | 13106787 |
28/07/2021 | 217.43p | 220.45p | 216.35p | 217.00p | 8960028 |
27/07/2021 | 215.92p | 217.43p | 211.56p | 217.11p | 9864094 |
26/07/2021 | 212.10p | 218.58p | 209.73p | 217.22p | 10645537 |
23/07/2021 | 210.65p | 216.89p | 209.95p | 214.42p | 12236236 |
22/07/2021 | 211.94p | 215.22p | 208.44p | 209.14p | 19172076 |
21/07/2021 | 208.28p | 215.65p | 206.88p | 214.90p | 12196587 |
20/07/2021 | 207.52p | 209.62p | 201.65p | 207.68p | 21271210 |
19/07/2021 | 212.15p | 213.98p | 205.21p | 206.93p | 14325701 |
16/07/2021 | 221.52p | 221.74p | 214.74p | 215.17p | 11603527 |
15/07/2021 | 219.69p | 221.09p | 217.54p | 220.34p | 10837801 |
14/07/2021 | 216.89p | 223.57p | 216.89p | 220.45p | 12942931 |
13/07/2021 | 226.05p | 230.25p | 216.41p | 216.89p | 18618570 |
12/07/2021 | 217.97p | 222.71p | 215.17p | 222.71p | 10478480 |
09/07/2021 | 212.15p | 218.18p | 211.62p | 217.97p | 11871724 |
08/07/2021 | 215.12p | 215.53p | 209.68p | 211.45p | 13978281 |
07/07/2021 | 218.08p | 220.98p | 215.82p | 218.08p | 6595780 |
06/07/2021 | 224.43p | 225.94p | 216.89p | 217.54p | 13793758 |
05/07/2021 | 218.18p | 222.92p | 217.65p | 222.82p | 5867251 |
02/07/2021 | 223.14p | 224.54p | 217.97p | 217.97p | 6596158 |
01/07/2021 | 220.34p | 223.78p | 219.69p | 222.82p | 9068398 |
30/06/2021 | 219.26p | 220.34p | 216.14p | 218.83p | 9001804 |
29/06/2021 | 219.48p | 223.03p | 218.18p | 219.80p | 8738612 |
28/06/2021 | 219.15p | 224.65p | 219.05p | 219.48p | 14990222 |
25/06/2021 | 225.72p | 226.05p | 222.82p | 223.68p | 6211654 |
24/06/2021 | 221.85p | 225.29p | 220.88p | 225.08p | 10718803 |
23/06/2021 | 219.91p | 221.74p | 219.69p | 220.98p | 8841108 |
22/06/2021 | 219.26p | 220.98p | 217.22p | 219.48p | 11822858 |
21/06/2021 | 215.82p | 218.62p | 213.55p | 217.97p | 10358959 |
18/06/2021 | 219.15p | 221.74p | 216.03p | 217.54p | 31069966 |
17/06/2021 | 221.52p | 227.66p | 221.31p | 221.31p | 10713567 |
16/06/2021 | 222.82p | 226.15p | 220.02p | 220.98p | 9038544 |
15/06/2021 | 221.52p | 222.28p | 219.45p | 221.85p | 7922976 |
14/06/2021 | 221.31p | 222.38p | 219.91p | 220.88p | 6279100 |
11/06/2021 | 218.83p | 220.88p | 217.86p | 220.77p | 7016408 |
10/06/2021 | 219.69p | 222.28p | 218.51p | 218.94p | 9032279 |
09/06/2021 | 223.35p | 224.22p | 218.62p | 219.80p | 9447354 |
08/06/2021 | 225.94p | 228.36p | 223.46p | 224.22p | 13395151 |
07/06/2021 | 225.08p | 229.17p | 224.10p | 226.05p | 13436421 |
04/06/2021 | 225.29p | 226.15p | 222.76p | 223.57p | 7188508 |
03/06/2021 | 225.94p | 227.12p | 223.57p | 226.26p | 7510938 |
02/06/2021 | 224.43p | 226.05p | 223.03p | 225.72p | 14443013 |
01/06/2021 | 225.62p | 226.09p | 222.38p | 224.75p | 16157871 |
28/05/2021 | 223.46p | 230.68p | 222.06p | 222.92p | 16331822 |
27/05/2021 | 216.46p | 223.03p | 215.71p | 221.74p | 24065666 |
26/05/2021 | 216.46p | 217.86p | 212.91p | 217.11p | 14354164 |
25/05/2021 | 219.26p | 220.45p | 217.07p | 218.51p | 12326283 |
24/05/2021 | 218.29p | 219.48p | 215.92p | 218.51p | 8967333 |
21/05/2021 | 218.29p | 218.50p | 215.01p | 218.08p | 16794184 |
20/05/2021 | 217.54p | 218.40p | 212.21p | 218.40p | 24950266 |
19/05/2021 | 211.67p | 215.60p | 210.75p | 213.23p | 26916616 |
18/05/2021 | 210.43p | 215.12p | 210.11p | 213.82p | 22798632 |
17/05/2021 | 208.49p | 208.60p | 206.42p | 208.28p | 12402134 |
14/05/2021 | 206.77p | 208.33p | 204.56p | 207.90p | 16731071 |
13/05/2021 | 203.48p | 203.48p | 198.96p | 204.18p | 9580577 |
12/05/2021 | 205.10p | 207.42p | 199.18p | 204.18p | 38116912 |
11/05/2021 | 202.46p | 208.92p | 201.39p | 205.69p | 58570060 |
10/05/2021 | 216.03p | 220.66p | 206.88p | 212.21p | 25310460 |
07/05/2021 | 213.39p | 217.75p | 212.21p | 215.38p | 11236749 |
06/05/2021 | 215.01p | 216.35p | 210.86p | 211.83p | 12737179 |
05/05/2021 | 210.16p | 214.58p | 209.89p | 214.58p | 9417381 |
04/05/2021 | 214.25p | 215.28p | 207.31p | 207.85p | 16586247 |
30/04/2021 | 211.08p | 212.91p | 209.03p | 211.72p | 14119216 |
29/04/2021 | 215.71p | 219.69p | 209.52p | 211.78p | 19412974 |
28/04/2021 | 218.08p | 224.32p | 217.65p | 219.15p | 16328085 |
27/04/2021 | 213.88p | 217.42p | 212.75p | 216.57p | 15434108 |
26/04/2021 | 210.32p | 214.36p | 207.77p | 213.98p | 10070696 |
23/04/2021 | 207.09p | 210.11p | 205.75p | 209.95p | 8159580 |
22/04/2021 | 208.33p | 208.49p | 204.35p | 207.09p | 10534132 |
21/04/2021 | 207.79p | 210.27p | 205.05p | 207.63p | 10981387 |
20/04/2021 | 214.42p | 215.22p | 206.45p | 207.85p | 15203454 |
19/04/2021 | 213.72p | 215.49p | 213.02p | 214.09p | 6497087 |
16/04/2021 | 210.05p | 214.90p | 210.05p | 214.90p | 9736369 |
15/04/2021 | 213.18p | 213.50p | 209.19p | 209.19p | 7410950 |
14/04/2021 | 212.80p | 213.23p | 210.81p | 212.53p | 8061613 |
13/04/2021 | 214.79p | 216.14p | 211.62p | 213.45p | 9188286 |
12/04/2021 | 211.94p | 214.79p | 209.84p | 214.09p | 10064461 |
09/04/2021 | 213.98p | 214.09p | 211.45p | 211.78p | 17189484 |
08/04/2021 | 214.68p | 216.46p | 212.75p | 213.18p | 17213178 |
07/04/2021 | 212.91p | 215.38p | 211.40p | 213.39p | 11439499 |
06/04/2021 | 212.69p | 215.60p | 210.92p | 211.51p | 12536390 |
01/04/2021 | 211.08p | 212.96p | 210.32p | 211.83p | 7132309 |
31/03/2021 | 211.83p | 214.68p | 210.70p | 211.35p | 13877639 |
30/03/2021 | 206.55p | 212.75p | 204.45p | 212.48p | 13372152 |
29/03/2021 | 206.39p | 206.45p | 204.03p | 204.35p | 10337379 |
26/03/2021 | 206.02p | 208.76p | 204.99p | 206.77p | 22942556 |
25/03/2021 | 208.12p | 208.22p | 201.33p | 204.18p | 20215164 |
24/03/2021 | 208.92p | 212.85p | 206.45p | 211.02p | 10545398 |
23/03/2021 | 213.77p | 213.77p | 206.72p | 210.11p | 11822609 |
22/03/2021 | 207.95p | 213.61p | 205.30p | 209.30p | 17114088 |
19/03/2021 | 206.23p | 209.84p | 201.84p | 206.12p | 30618476 |
18/03/2021 | 203.92p | 206.55p | 202.89p | 205.15p | 19453898 |
17/03/2021 | 199.39p | 203.48p | 198.69p | 202.03p | 12458769 |
16/03/2021 | 199.23p | 203.22p | 196.81p | 199.98p | 16434704 |
15/03/2021 | 205.53p | 207.20p | 201.04p | 202.95p | 9443586 |
12/03/2021 | 200.68p | 205.53p | 200.68p | 205.32p | 9070834 |
11/03/2021 | 201.71p | 202.35p | 199.23p | 201.28p | 8508203 |
10/03/2021 | 202.84p | 205.10p | 201.17p | 202.30p | 6546874 |
09/03/2021 | 206.23p | 207.47p | 202.25p | 203.97p | 11519397 |
08/03/2021 | 202.46p | 207.42p | 202.03p | 207.04p | 16528352 |
05/03/2021 | 199.50p | 208.28p | 198.69p | 202.52p | 15193802 |
04/03/2021 | 204.45p | 206.28p | 199.18p | 200.90p | 15338998 |
03/03/2021 | 201.76p | 206.23p | 200.85p | 205.64p | 14810549 |
02/03/2021 | 199.23p | 202.25p | 197.72p | 199.93p | 7935332 |
01/03/2021 | 199.98p | 201.87p | 198.42p | 199.93p | 10111390 |
26/02/2021 | 195.30p | 201.22p | 194.28p | 198.37p | 20878412 |
25/02/2021 | 202.46p | 202.73p | 198.85p | 199.12p | 11754371 |
24/02/2021 | 199.45p | 201.71p | 194.24p | 200.90p | 14561630 |
23/02/2021 | 196.75p | 204.13p | 195.46p | 200.09p | 14286954 |
22/02/2021 | 193.58p | 197.24p | 192.02p | 196.75p | 16556564 |
19/02/2021 | 184.48p | 197.83p | 180.43p | 194.01p | 22389990 |
18/02/2021 | 188.14p | 191.31p | 183.83p | 184.48p | 14730954 |
17/02/2021 | 196.70p | 197.99p | 188.46p | 191.85p | 19143912 |
16/02/2021 | 193.63p | 196.59p | 190.92p | 195.30p | 11380419 |
15/02/2021 | 188.25p | 195.14p | 187.65p | 193.52p | 13833993 |
12/02/2021 | 185.18p | 185.72p | 180.22p | 184.53p | 11846413 |
11/02/2021 | 186.63p | 189.16p | 182.70p | 185.45p | 12155291 |
10/02/2021 | 189.48p | 191.69p | 186.63p | 188.68p | 13302242 |
09/02/2021 | 186.15p | 189.03p | 184.58p | 187.06p | 10642433 |
08/02/2021 | 184.80p | 189.92p | 184.58p | 185.88p | 17190444 |
05/02/2021 | 177.64p | 184.58p | 174.89p | 183.45p | 25135794 |
04/02/2021 | 167.89p | 178.77p | 162.02p | 176.45p | 21432672 |
03/02/2021 | 169.40p | 171.77p | 165.90p | 167.19p | 9777122 |
02/02/2021 | 163.85p | 167.95p | 163.05p | 166.87p | 9003253 |
01/02/2021 | 159.22p | 164.72p | 158.09p | 162.62p | 11083617 |
29/01/2021 | 159.98p | 160.89p | 156.91p | 158.95p | 14829243 |
28/01/2021 | 159.44p | 162.13p | 157.45p | 161.38p | 12214727 |
27/01/2021 | 162.62p | 164.28p | 156.58p | 159.12p | 16246991 |
26/01/2021 | 163.26p | 166.55p | 162.67p | 165.25p | 8444454 |
25/01/2021 | 167.73p | 169.02p | 162.88p | 163.21p | 10811324 |
22/01/2021 | 168.86p | 169.88p | 165.52p | 167.46p | 9063129 |
21/01/2021 | 169.29p | 172.85p | 168.27p | 169.40p | 7521858 |
20/01/2021 | 168.75p | 170.15p | 166.49p | 168.54p | 11537644 |
19/01/2021 | 173.17p | 174.95p | 168.27p | 169.40p | 11201365 |
18/01/2021 | 169.45p | 174.47p | 169.45p | 173.12p | 5910028 |
15/01/2021 | 172.47p | 175.34p | 169.62p | 170.75p | 10402931 |
14/01/2021 | 173.76p | 174.73p | 172.25p | 173.44p | 7338222 |
13/01/2021 | 176.67p | 176.83p | 171.77p | 172.42p | 10734381 |
12/01/2021 | 175.32p | 176.83p | 174.19p | 175.75p | 14009231 |
11/01/2021 | 177.42p | 178.61p | 172.08p | 174.35p | 10006210 |
*Close Price adjusted for both dividends and splits