Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 296.10p | 301.50p | 294.50p | 301.40p | 4468683 |
25/10/2021 | 294.80p | 301.00p | 293.40p | 295.90p | 2096433 |
22/10/2021 | 295.00p | 296.00p | 292.70p | 293.60p | 1528806 |
21/10/2021 | 296.20p | 298.20p | 293.20p | 296.20p | 3272940 |
20/10/2021 | 296.30p | 298.40p | 294.50p | 297.20p | 1555353 |
19/10/2021 | 296.10p | 298.00p | 293.10p | 296.80p | 2936935 |
18/10/2021 | 296.60p | 297.80p | 293.90p | 294.70p | 3086185 |
15/10/2021 | 296.30p | 297.80p | 294.35p | 296.60p | 2264964 |
14/10/2021 | 297.10p | 298.10p | 293.70p | 295.70p | 2534103 |
13/10/2021 | 294.80p | 296.10p | 291.40p | 294.80p | 3110312 |
12/10/2021 | 290.30p | 294.79p | 286.10p | 294.70p | 3730757 |
11/10/2021 | 295.60p | 296.14p | 289.14p | 293.70p | 3893586 |
08/10/2021 | 294.50p | 296.79p | 291.09p | 295.60p | 3819121 |
07/10/2021 | 292.30p | 298.04p | 288.50p | 293.50p | 4101751 |
06/10/2021 | 297.70p | 303.80p | 290.10p | 290.70p | 5677237 |
05/10/2021 | 295.10p | 302.90p | 294.50p | 299.40p | 9349227 |
04/10/2021 | 286.50p | 301.45p | 285.90p | 294.10p | 7723264 |
01/10/2021 | 283.80p | 286.90p | 282.10p | 284.50p | 4151717 |
30/09/2021 | 292.90p | 293.40p | 283.10p | 285.40p | 6071851 |
29/09/2021 | 292.20p | 295.78p | 290.50p | 290.50p | 5603489 |
28/09/2021 | 291.70p | 293.60p | 287.60p | 292.20p | 6457571 |
27/09/2021 | 296.80p | 297.46p | 291.10p | 291.90p | 4369722 |
24/09/2021 | 295.00p | 296.50p | 293.44p | 295.50p | 3957215 |
23/09/2021 | 297.60p | 299.60p | 294.00p | 295.90p | 4220007 |
22/09/2021 | 293.30p | 297.20p | 292.80p | 295.90p | 6662742 |
21/09/2021 | 287.70p | 294.70p | 286.70p | 292.50p | 4383975 |
20/09/2021 | 282.00p | 291.40p | 279.98p | 286.90p | 7534905 |
17/09/2021 | 283.30p | 287.00p | 282.40p | 282.40p | 16575011 |
16/09/2021 | 286.70p | 287.10p | 282.00p | 282.00p | 6070681 |
15/09/2021 | 288.60p | 290.30p | 283.10p | 285.70p | 6670965 |
14/09/2021 | 290.10p | 293.40p | 289.30p | 289.30p | 4155463 |
13/09/2021 | 295.40p | 297.00p | 290.20p | 290.80p | 4564086 |
10/09/2021 | 298.30p | 301.60p | 292.80p | 294.20p | 3460268 |
09/09/2021 | 298.10p | 299.90p | 293.60p | 296.90p | 6344429 |
08/09/2021 | 298.00p | 301.40p | 296.60p | 301.40p | 4040345 |
07/09/2021 | 302.90p | 303.60p | 298.40p | 301.30p | 4881013 |
06/09/2021 | 303.60p | 306.50p | 303.00p | 303.50p | 3178648 |
03/09/2021 | 303.30p | 304.50p | 302.90p | 303.80p | 3634296 |
02/09/2021 | 305.00p | 308.40p | 304.10p | 304.10p | 3998256 |
01/09/2021 | 302.00p | 308.30p | 302.00p | 306.20p | 7211989 |
31/08/2021 | 310.40p | 312.50p | 301.50p | 304.00p | 10471542 |
30/08/2021 | 315.40p | 318.20p | 308.00p | 310.40p | 6888944 |
27/08/2021 | 315.40p | 318.20p | 308.00p | 310.40p | 6888944 |
26/08/2021 | 321.40p | 322.80p | 319.20p | 319.80p | 5833146 |
25/08/2021 | 321.50p | 323.10p | 317.70p | 323.10p | 7306901 |
24/08/2021 | 340.00p | 342.00p | 320.80p | 323.50p | 14075926 |
23/08/2021 | 302.00p | 341.40p | 302.00p | 340.00p | 26320148 |
20/08/2021 | 289.80p | 295.60p | 288.55p | 294.70p | 5757457 |
19/08/2021 | 289.50p | 290.60p | 285.90p | 289.20p | 3932709 |
18/08/2021 | 297.10p | 297.90p | 289.70p | 290.70p | 4067940 |
17/08/2021 | 296.10p | 298.00p | 295.30p | 295.80p | 5552322 |
16/08/2021 | 303.90p | 304.40p | 296.70p | 298.50p | 4152933 |
13/08/2021 | 304.30p | 306.60p | 300.60p | 302.30p | 3190388 |
12/08/2021 | 302.40p | 304.30p | 300.85p | 303.60p | 5189597 |
11/08/2021 | 294.80p | 302.50p | 293.00p | 302.50p | 9919398 |
10/08/2021 | 291.00p | 294.10p | 290.00p | 293.90p | 4509840 |
09/08/2021 | 288.00p | 293.10p | 286.70p | 290.80p | 5135017 |
06/08/2021 | 287.60p | 291.00p | 286.40p | 288.80p | 4466835 |
05/08/2021 | 290.10p | 291.20p | 287.30p | 288.10p | 4005930 |
04/08/2021 | 292.60p | 293.60p | 287.80p | 288.30p | 5542580 |
03/08/2021 | 285.40p | 293.50p | 285.00p | 292.00p | 7278200 |
02/08/2021 | 283.90p | 286.30p | 283.10p | 285.20p | 4318848 |
30/07/2021 | 283.50p | 284.90p | 281.10p | 283.30p | 5719681 |
29/07/2021 | 282.00p | 284.50p | 279.30p | 284.10p | 3761718 |
28/07/2021 | 281.10p | 284.59p | 281.00p | 281.60p | 3650692 |
27/07/2021 | 279.60p | 281.70p | 278.80p | 281.60p | 3643110 |
26/07/2021 | 279.00p | 280.60p | 276.97p | 279.60p | 2925598 |
23/07/2021 | 280.80p | 281.50p | 278.00p | 279.10p | 4287613 |
22/07/2021 | 279.90p | 281.83p | 278.60p | 280.70p | 3998176 |
21/07/2021 | 278.80p | 281.79p | 278.30p | 279.70p | 6103675 |
20/07/2021 | 281.30p | 283.40p | 276.60p | 278.40p | 8417221 |
19/07/2021 | 283.40p | 283.40p | 280.60p | 281.10p | 6772988 |
16/07/2021 | 285.00p | 286.00p | 282.90p | 284.50p | 8425230 |
15/07/2021 | 282.20p | 284.90p | 281.90p | 284.70p | 6573472 |
14/07/2021 | 282.50p | 283.50p | 279.94p | 282.80p | 5784328 |
13/07/2021 | 283.70p | 283.80p | 281.60p | 283.00p | 5533351 |
12/07/2021 | 284.70p | 285.10p | 280.30p | 283.30p | 4090435 |
09/07/2021 | 284.50p | 284.90p | 281.20p | 284.20p | 5707756 |
08/07/2021 | 284.90p | 286.30p | 281.80p | 283.80p | 7098016 |
07/07/2021 | 281.40p | 286.00p | 280.38p | 285.40p | 12320508 |
06/07/2021 | 280.00p | 281.40p | 277.60p | 279.80p | 8650748 |
05/07/2021 | 275.00p | 279.80p | 273.60p | 278.20p | 11641263 |
02/07/2021 | 273.00p | 273.80p | 271.20p | 272.00p | 3437727 |
01/07/2021 | 272.60p | 273.60p | 269.60p | 272.20p | 4134089 |
30/06/2021 | 268.80p | 272.30p | 268.00p | 271.80p | 9490966 |
29/06/2021 | 271.00p | 271.70p | 268.24p | 268.80p | 3142923 |
28/06/2021 | 271.90p | 273.60p | 269.70p | 270.00p | 3303078 |
25/06/2021 | 273.00p | 273.50p | 271.50p | 271.70p | 5089700 |
24/06/2021 | 270.50p | 273.60p | 270.30p | 272.50p | 5653844 |
23/06/2021 | 270.20p | 272.10p | 269.20p | 269.70p | 4717823 |
22/06/2021 | 271.60p | 271.90p | 269.10p | 269.90p | 6228627 |
21/06/2021 | 273.00p | 274.90p | 268.00p | 270.10p | 15615779 |
18/06/2021 | 257.40p | 260.10p | 254.80p | 260.10p | 13864616 |
17/06/2021 | 256.20p | 260.20p | 255.60p | 259.30p | 3753751 |
16/06/2021 | 254.00p | 260.40p | 253.70p | 256.80p | 5985177 |
15/06/2021 | 254.90p | 256.50p | 252.20p | 253.80p | 4983039 |
14/06/2021 | 252.80p | 254.56p | 252.50p | 253.80p | 5505515 |
11/06/2021 | 254.80p | 257.20p | 252.10p | 252.30p | 6539096 |
10/06/2021 | 256.00p | 259.10p | 253.40p | 254.30p | 6562269 |
09/06/2021 | 263.50p | 263.50p | 258.60p | 262.10p | 7581443 |
08/06/2021 | 264.00p | 264.90p | 261.95p | 263.60p | 5671190 |
07/06/2021 | 262.50p | 265.50p | 261.80p | 263.40p | 6444992 |
04/06/2021 | 269.30p | 269.90p | 264.70p | 265.40p | 3667995 |
03/06/2021 | 267.60p | 270.00p | 266.80p | 269.80p | 3690886 |
02/06/2021 | 267.20p | 270.00p | 265.80p | 267.90p | 3805976 |
01/06/2021 | 265.10p | 268.00p | 264.60p | 267.90p | 3840139 |
31/05/2021 | 265.80p | 266.70p | 264.30p | 265.60p | 5973605 |
28/05/2021 | 265.80p | 266.70p | 264.30p | 265.60p | 5973605 |
27/05/2021 | 263.80p | 267.06p | 261.70p | 266.00p | 13726963 |
26/05/2021 | 264.10p | 265.90p | 261.00p | 263.20p | 6196657 |
25/05/2021 | 265.00p | 266.00p | 262.70p | 265.40p | 3626662 |
24/05/2021 | 265.70p | 265.80p | 261.80p | 264.20p | 4357897 |
21/05/2021 | 262.40p | 264.80p | 259.70p | 264.60p | 5246985 |
20/05/2021 | 263.70p | 265.08p | 259.00p | 262.80p | 5858861 |
19/05/2021 | 263.30p | 264.80p | 261.00p | 262.80p | 4290317 |
18/05/2021 | 265.80p | 266.60p | 263.40p | 264.00p | 3456286 |
17/05/2021 | 259.80p | 266.94p | 259.20p | 264.50p | 4935862 |
14/05/2021 | 260.00p | 262.40p | 258.50p | 259.00p | 5346127 |
13/05/2021 | 258.00p | 258.00p | 253.40p | 259.20p | 4669509 |
12/05/2021 | 253.40p | 259.90p | 253.40p | 259.30p | 5763159 |
11/05/2021 | 255.10p | 257.00p | 252.60p | 253.90p | 5732574 |
10/05/2021 | 252.10p | 256.20p | 251.70p | 256.10p | 6658379 |
07/05/2021 | 247.30p | 252.80p | 246.70p | 251.20p | 5286989 |
06/05/2021 | 246.20p | 249.10p | 244.40p | 246.30p | 7994388 |
05/05/2021 | 239.70p | 246.70p | 239.20p | 246.00p | 5659394 |
04/05/2021 | 238.90p | 241.80p | 238.10p | 238.60p | 6698800 |
03/05/2021 | 236.00p | 238.60p | 235.10p | 237.70p | 6138991 |
30/04/2021 | 236.00p | 238.60p | 235.10p | 237.70p | 6138991 |
29/04/2021 | 234.40p | 236.80p | 233.70p | 235.40p | 6031192 |
28/04/2021 | 250.00p | 250.00p | 233.60p | 235.00p | 11744014 |
27/04/2021 | 243.20p | 244.00p | 240.80p | 242.10p | 5707986 |
26/04/2021 | 242.00p | 243.70p | 239.18p | 243.10p | 5523938 |
23/04/2021 | 248.70p | 248.80p | 241.70p | 242.20p | 5621194 |
22/04/2021 | 250.20p | 250.20p | 247.20p | 248.70p | 4014851 |
21/04/2021 | 248.30p | 249.80p | 246.60p | 249.60p | 4551686 |
20/04/2021 | 253.30p | 254.64p | 247.40p | 248.50p | 5137843 |
19/04/2021 | 248.50p | 255.20p | 247.01p | 254.70p | 8546203 |
16/04/2021 | 244.80p | 249.00p | 243.50p | 248.70p | 6091730 |
15/04/2021 | 242.30p | 245.60p | 241.21p | 244.50p | 4898023 |
14/04/2021 | 243.00p | 243.00p | 238.40p | 240.80p | 3936147 |
13/04/2021 | 245.40p | 248.40p | 241.40p | 242.80p | 4156017 |
12/04/2021 | 245.80p | 246.40p | 243.60p | 245.10p | 2833871 |
09/04/2021 | 245.10p | 246.30p | 241.90p | 245.60p | 3615364 |
08/04/2021 | 244.80p | 245.80p | 242.70p | 244.70p | 3388725 |
07/04/2021 | 242.70p | 245.66p | 240.90p | 244.10p | 4800277 |
06/04/2021 | 240.90p | 242.90p | 239.90p | 242.00p | 6657747 |
02/04/2021 | 242.80p | 243.90p | 237.92p | 238.60p | 3430138 |
01/04/2021 | 242.80p | 243.90p | 237.92p | 238.60p | 3430138 |
31/03/2021 | 244.80p | 246.20p | 242.24p | 242.50p | 6169625 |
30/03/2021 | 249.20p | 249.20p | 243.00p | 244.40p | 3501210 |
29/03/2021 | 244.30p | 247.20p | 244.00p | 245.40p | 3218084 |
26/03/2021 | 243.10p | 245.60p | 240.90p | 245.30p | 4262552 |
25/03/2021 | 242.40p | 246.10p | 241.20p | 242.80p | 2625100 |
24/03/2021 | 242.80p | 243.30p | 239.40p | 242.60p | 3312640 |
23/03/2021 | 242.60p | 244.80p | 240.70p | 243.50p | 2979645 |
22/03/2021 | 244.60p | 244.80p | 241.80p | 243.00p | 3008873 |
19/03/2021 | 241.20p | 247.20p | 240.00p | 244.80p | 16188550 |
18/03/2021 | 240.00p | 243.90p | 238.80p | 241.00p | 4229197 |
17/03/2021 | 242.70p | 244.40p | 237.40p | 239.70p | 5465686 |
16/03/2021 | 236.60p | 242.60p | 236.60p | 242.60p | 6321088 |
15/03/2021 | 236.50p | 237.30p | 233.60p | 235.70p | 3996086 |
12/03/2021 | 234.20p | 239.60p | 232.90p | 236.30p | 6330780 |
11/03/2021 | 236.00p | 237.50p | 234.20p | 234.90p | 4653036 |
10/03/2021 | 230.70p | 236.20p | 229.50p | 235.40p | 6764793 |
09/03/2021 | 226.20p | 233.90p | 226.20p | 230.80p | 6544956 |
08/03/2021 | 229.10p | 230.80p | 222.90p | 226.20p | 5142322 |
05/03/2021 | 222.60p | 232.10p | 222.20p | 229.70p | 8226391 |
04/03/2021 | 221.70p | 224.10p | 218.90p | 222.90p | 6311800 |
03/03/2021 | 223.10p | 223.70p | 221.50p | 222.90p | 8401690 |
02/03/2021 | 223.80p | 226.85p | 221.30p | 221.30p | 6664201 |
01/03/2021 | 226.20p | 228.40p | 223.00p | 224.20p | 5532927 |
26/02/2021 | 227.80p | 232.33p | 226.00p | 226.20p | 6666550 |
25/02/2021 | 229.30p | 229.74p | 226.20p | 229.50p | 3453648 |
24/02/2021 | 228.00p | 231.20p | 224.90p | 229.30p | 3912986 |
23/02/2021 | 227.00p | 230.20p | 224.00p | 229.10p | 4405398 |
22/02/2021 | 228.40p | 231.50p | 226.90p | 226.90p | 2723376 |
19/02/2021 | 229.80p | 231.50p | 228.60p | 230.90p | 5091165 |
18/02/2021 | 231.90p | 233.80p | 228.60p | 229.70p | 4600506 |
17/02/2021 | 229.90p | 234.10p | 229.40p | 231.60p | 3885956 |
16/02/2021 | 234.30p | 235.40p | 230.10p | 230.60p | 3606019 |
15/02/2021 | 233.50p | 235.40p | 229.00p | 234.40p | 5368417 |
12/02/2021 | 230.00p | 232.00p | 227.70p | 229.10p | 3398900 |
11/02/2021 | 232.90p | 233.80p | 228.60p | 230.30p | 4992709 |
10/02/2021 | 235.20p | 236.30p | 231.90p | 232.90p | 3976806 |
09/02/2021 | 235.00p | 235.50p | 231.90p | 233.60p | 3586726 |
08/02/2021 | 236.00p | 236.90p | 233.30p | 233.90p | 4153465 |
05/02/2021 | 234.50p | 237.40p | 233.80p | 235.90p | 4923487 |
04/02/2021 | 238.20p | 240.50p | 233.60p | 234.80p | 5498687 |
03/02/2021 | 237.90p | 240.60p | 236.50p | 238.20p | 5831146 |
02/02/2021 | 242.30p | 242.82p | 234.00p | 238.50p | 8418950 |
01/02/2021 | 245.10p | 246.50p | 241.80p | 242.30p | 5112952 |
29/01/2021 | 246.00p | 250.10p | 242.80p | 244.40p | 8573472 |
28/01/2021 | 251.00p | 259.90p | 247.00p | 251.00p | 8665054 |
27/01/2021 | 254.60p | 263.00p | 251.00p | 252.90p | 13441804 |
26/01/2021 | 249.90p | 254.00p | 248.70p | 251.30p | 8375301 |
25/01/2021 | 248.80p | 250.20p | 247.11p | 249.10p | 10954886 |
22/01/2021 | 245.00p | 248.10p | 242.54p | 246.00p | 6211082 |
21/01/2021 | 242.90p | 245.00p | 239.22p | 245.00p | 8994254 |
20/01/2021 | 240.00p | 247.00p | 238.10p | 240.20p | 5533836 |
19/01/2021 | 238.20p | 239.20p | 236.90p | 238.20p | 3860321 |
*Close Price adjusted for both dividends and splits