Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 265.10p | 265.50p | 262.70p | 263.40p | 5227520 |
11/08/2022 | 267.80p | 268.00p | 264.30p | 265.00p | 7921287 |
10/08/2022 | 264.00p | 267.33p | 263.20p | 267.00p | 9746638 |
09/08/2022 | 262.00p | 264.20p | 261.30p | 263.70p | 16589842 |
08/08/2022 | 263.00p | 263.20p | 260.80p | 262.10p | 6144080 |
05/08/2022 | 264.10p | 264.50p | 261.90p | 262.00p | 6802689 |
04/08/2022 | 264.30p | 265.60p | 263.00p | 263.50p | 17353692 |
03/08/2022 | 265.40p | 265.40p | 261.90p | 264.00p | 8779366 |
02/08/2022 | 264.60p | 266.70p | 264.30p | 265.70p | 7753042 |
01/08/2022 | 262.50p | 265.20p | 262.10p | 264.70p | 9646726 |
29/07/2022 | 261.90p | 264.80p | 261.00p | 262.60p | 12432793 |
28/07/2022 | 261.80p | 262.39p | 259.00p | 260.70p | 7288107 |
27/07/2022 | 261.00p | 262.00p | 258.80p | 261.10p | 8804571 |
26/07/2022 | 260.00p | 262.10p | 257.20p | 258.70p | 34679400 |
25/07/2022 | 259.00p | 264.90p | 258.30p | 264.80p | 10213071 |
22/07/2022 | 260.90p | 263.00p | 259.40p | 259.40p | 10623195 |
21/07/2022 | 259.70p | 262.20p | 258.90p | 261.10p | 19403628 |
20/07/2022 | 263.30p | 263.80p | 259.39p | 259.80p | 9935096 |
19/07/2022 | 258.90p | 263.30p | 258.30p | 262.30p | 10951136 |
18/07/2022 | 258.70p | 262.50p | 258.60p | 260.00p | 9605292 |
15/07/2022 | 257.80p | 260.20p | 256.40p | 258.90p | 15936233 |
14/07/2022 | 256.40p | 257.40p | 253.88p | 256.60p | 22759316 |
13/07/2022 | 259.20p | 260.00p | 255.20p | 256.80p | 19877678 |
12/07/2022 | 259.70p | 260.04p | 255.94p | 259.80p | 10927885 |
11/07/2022 | 260.10p | 261.64p | 257.45p | 259.90p | 7101700 |
08/07/2022 | 257.60p | 262.00p | 256.80p | 261.80p | 13998413 |
07/07/2022 | 259.40p | 259.60p | 256.50p | 257.10p | 12795061 |
06/07/2022 | 258.40p | 262.20p | 257.46p | 257.80p | 17079956 |
05/07/2022 | 258.80p | 259.60p | 254.40p | 255.50p | 19263388 |
04/07/2022 | 258.00p | 258.40p | 256.40p | 257.50p | 8958521 |
01/07/2022 | 254.80p | 257.00p | 253.30p | 254.80p | 9466862 |
30/06/2022 | 256.90p | 259.35p | 251.80p | 255.50p | 18246878 |
29/06/2022 | 255.10p | 258.50p | 254.60p | 258.30p | 14820721 |
28/06/2022 | 256.10p | 258.30p | 254.80p | 256.60p | 12167878 |
27/06/2022 | 256.20p | 259.30p | 254.40p | 254.40p | 12562406 |
24/06/2022 | 247.20p | 256.50p | 246.90p | 255.40p | 24122264 |
23/06/2022 | 247.00p | 250.40p | 246.40p | 246.60p | 15149510 |
22/06/2022 | 248.40p | 250.70p | 247.10p | 247.50p | 15003796 |
21/06/2022 | 251.40p | 252.20p | 248.80p | 249.80p | 11107200 |
20/06/2022 | 251.60p | 254.00p | 251.20p | 251.90p | 21899806 |
17/06/2022 | 247.50p | 252.40p | 245.90p | 251.70p | 49478188 |
16/06/2022 | 250.00p | 250.30p | 245.78p | 249.70p | 22159304 |
15/06/2022 | 248.40p | 254.10p | 248.02p | 251.20p | 15678373 |
14/06/2022 | 247.30p | 249.90p | 245.91p | 246.70p | 15774578 |
13/06/2022 | 249.00p | 251.29p | 242.30p | 246.10p | 37179160 |
10/06/2022 | 251.60p | 253.70p | 248.90p | 250.10p | 42978384 |
09/06/2022 | 259.00p | 259.30p | 252.20p | 252.20p | 60440464 |
08/06/2022 | 258.20p | 260.50p | 257.60p | 259.70p | 23051250 |
07/06/2022 | 259.60p | 260.50p | 255.40p | 258.00p | 22609644 |
06/06/2022 | 259.70p | 263.61p | 259.70p | 260.50p | 18128140 |
03/06/2022 | 260.30p | 261.80p | 258.00p | 258.90p | 22299701 |
02/06/2022 | 260.30p | 261.80p | 258.00p | 258.90p | 22299701 |
01/06/2022 | 260.30p | 261.80p | 258.00p | 258.90p | 22298200 |
31/05/2022 | 259.50p | 260.00p | 256.20p | 259.00p | 59274024 |
30/05/2022 | 259.90p | 260.70p | 258.50p | 259.20p | 26461277 |
27/05/2022 | 258.40p | 259.80p | 256.90p | 258.50p | 25837706 |
26/05/2022 | 255.80p | 260.50p | 255.80p | 258.00p | 26451466 |
25/05/2022 | 258.50p | 259.60p | 253.50p | 255.30p | 35917320 |
24/05/2022 | 261.60p | 263.10p | 258.30p | 258.30p | 31285556 |
23/05/2022 | 262.00p | 264.30p | 257.60p | 261.90p | 30551504 |
20/05/2022 | 257.80p | 262.70p | 256.64p | 260.30p | 23492684 |
19/05/2022 | 256.80p | 257.30p | 251.50p | 255.10p | 24663132 |
18/05/2022 | 278.50p | 279.60p | 266.10p | 266.10p | 29701720 |
17/05/2022 | 287.90p | 289.00p | 277.50p | 278.30p | 16510550 |
16/05/2022 | 280.30p | 287.80p | 279.70p | 286.70p | 18957226 |
13/05/2022 | 273.60p | 281.20p | 273.50p | 281.20p | 18812276 |
12/05/2022 | 272.70p | 276.10p | 269.30p | 274.10p | 22675700 |
11/05/2022 | 277.60p | 277.70p | 271.60p | 275.90p | 20219792 |
10/05/2022 | 276.50p | 279.30p | 275.20p | 277.20p | 14858396 |
09/05/2022 | 271.50p | 276.10p | 270.30p | 275.50p | 13436555 |
06/05/2022 | 271.60p | 272.90p | 269.20p | 271.40p | 22043906 |
05/05/2022 | 272.60p | 274.30p | 270.50p | 271.70p | 18703404 |
04/05/2022 | 276.00p | 277.90p | 270.10p | 271.70p | 12686595 |
03/05/2022 | 270.00p | 277.40p | 268.80p | 276.70p | 31631116 |
02/05/2022 | 271.30p | 275.10p | 270.76p | 272.00p | 17211286 |
29/04/2022 | 271.30p | 275.10p | 270.76p | 272.00p | 17211286 |
28/04/2022 | 275.10p | 275.20p | 269.10p | 272.30p | 13369468 |
27/04/2022 | 271.40p | 274.50p | 268.20p | 273.60p | 15913481 |
26/04/2022 | 269.80p | 273.00p | 266.90p | 270.20p | 18844808 |
25/04/2022 | 263.00p | 269.80p | 260.39p | 268.60p | 14266762 |
22/04/2022 | 263.10p | 267.80p | 262.40p | 265.60p | 11639780 |
21/04/2022 | 267.00p | 267.85p | 263.60p | 265.10p | 16442657 |
20/04/2022 | 271.60p | 271.60p | 264.40p | 266.50p | 21591524 |
19/04/2022 | 266.30p | 271.90p | 265.40p | 270.30p | 15657586 |
18/04/2022 | 265.30p | 266.30p | 260.60p | 266.30p | 18604783 |
15/04/2022 | 265.30p | 266.30p | 260.60p | 266.30p | 18604783 |
14/04/2022 | 265.30p | 266.30p | 260.60p | 266.30p | 18536938 |
13/04/2022 | 260.50p | 265.20p | 251.61p | 265.20p | 45127076 |
12/04/2022 | 272.40p | 273.20p | 269.10p | 270.60p | 27409298 |
11/04/2022 | 271.30p | 275.80p | 270.90p | 275.20p | 21665978 |
08/04/2022 | 274.00p | 274.00p | 269.10p | 271.30p | 15938052 |
07/04/2022 | 273.80p | 273.94p | 270.70p | 272.70p | 16045183 |
06/04/2022 | 273.10p | 274.79p | 269.20p | 272.70p | 20410448 |
05/04/2022 | 276.30p | 276.50p | 270.87p | 274.70p | 15936415 |
04/04/2022 | 278.00p | 283.40p | 275.30p | 275.90p | 14080203 |
01/04/2022 | 276.80p | 279.80p | 276.50p | 279.00p | 13859819 |
31/03/2022 | 283.80p | 284.43p | 276.00p | 276.00p | 24973660 |
30/03/2022 | 281.10p | 282.85p | 277.41p | 282.85p | 14693942 |
29/03/2022 | 282.00p | 283.31p | 278.90p | 280.25p | 10620129 |
28/03/2022 | 276.90p | 281.75p | 276.25p | 280.25p | 9200491 |
25/03/2022 | 275.25p | 277.45p | 274.40p | 275.75p | 10319404 |
24/03/2022 | 275.70p | 277.15p | 274.25p | 275.05p | 15875785 |
23/03/2022 | 279.70p | 281.55p | 276.00p | 276.10p | 15438462 |
22/03/2022 | 278.70p | 279.45p | 277.35p | 279.00p | 9148241 |
21/03/2022 | 278.90p | 280.00p | 276.95p | 277.35p | 8399104 |
18/03/2022 | 273.75p | 278.75p | 273.75p | 278.75p | 55584576 |
17/03/2022 | 278.25p | 278.60p | 273.65p | 277.40p | 19491510 |
16/03/2022 | 281.15p | 282.00p | 277.20p | 277.65p | 33711756 |
15/03/2022 | 275.70p | 280.25p | 275.45p | 278.50p | 17101936 |
14/03/2022 | 273.25p | 276.95p | 269.85p | 276.95p | 15038237 |
11/03/2022 | 275.05p | 276.15p | 271.05p | 272.75p | 16793684 |
10/03/2022 | 274.15p | 278.30p | 271.05p | 274.10p | 21914068 |
09/03/2022 | 269.50p | 275.80p | 268.59p | 274.80p | 24147514 |
08/03/2022 | 267.40p | 274.40p | 264.40p | 266.05p | 35292520 |
07/03/2022 | 272.20p | 276.70p | 264.40p | 272.80p | 33856864 |
04/03/2022 | 280.50p | 281.50p | 275.35p | 275.35p | 25524076 |
03/03/2022 | 281.60p | 283.55p | 277.75p | 281.40p | 20051622 |
02/03/2022 | 283.65p | 286.85p | 277.48p | 282.65p | 32278396 |
01/03/2022 | 289.35p | 293.64p | 283.95p | 283.95p | 19977576 |
28/02/2022 | 285.25p | 289.95p | 283.10p | 289.75p | 26285940 |
25/02/2022 | 280.30p | 288.40p | 279.20p | 286.55p | 19443466 |
24/02/2022 | 285.85p | 287.35p | 278.85p | 279.65p | 21193748 |
23/02/2022 | 287.65p | 292.25p | 286.75p | 290.85p | 13399017 |
22/02/2022 | 285.25p | 288.10p | 284.35p | 287.60p | 13079977 |
21/02/2022 | 294.90p | 295.75p | 286.05p | 287.60p | 15234796 |
18/02/2022 | 294.20p | 295.55p | 293.70p | 294.20p | 13959892 |
17/02/2022 | 294.10p | 296.40p | 290.85p | 293.70p | 9951661 |
16/02/2022 | 300.00p | 300.30p | 291.92p | 294.75p | 16012787 |
15/02/2022 | 296.75p | 299.75p | 295.95p | 299.20p | 9299023 |
14/02/2022 | 296.75p | 298.05p | 293.76p | 295.40p | 11824172 |
11/02/2022 | 296.05p | 298.15p | 295.17p | 298.15p | 22690454 |
10/02/2022 | 294.55p | 297.45p | 293.86p | 297.00p | 13459903 |
09/02/2022 | 293.35p | 295.45p | 292.92p | 293.70p | 17219848 |
08/02/2022 | 292.00p | 294.35p | 291.05p | 291.65p | 16583246 |
07/02/2022 | 295.70p | 297.32p | 290.32p | 291.40p | 19763254 |
04/02/2022 | 297.60p | 299.20p | 294.88p | 295.55p | 15174696 |
03/02/2022 | 301.05p | 301.40p | 296.95p | 297.05p | 28144932 |
02/02/2022 | 302.50p | 302.55p | 298.20p | 302.00p | 15253488 |
01/02/2022 | 297.85p | 301.30p | 297.65p | 300.00p | 17695822 |
31/01/2022 | 303.65p | 303.95p | 295.40p | 297.00p | 25536280 |
28/01/2022 | 300.20p | 304.10p | 299.05p | 303.40p | 27670280 |
27/01/2022 | 295.05p | 302.25p | 294.25p | 300.00p | 14201207 |
26/01/2022 | 291.35p | 295.80p | 290.40p | 295.80p | 14569373 |
25/01/2022 | 289.60p | 292.73p | 286.55p | 291.45p | 14028244 |
24/01/2022 | 287.75p | 291.46p | 287.00p | 288.20p | 35302880 |
21/01/2022 | 285.90p | 288.75p | 285.15p | 288.75p | 14339516 |
20/01/2022 | 289.00p | 289.10p | 286.47p | 287.30p | 10790901 |
19/01/2022 | 289.50p | 291.25p | 286.45p | 287.85p | 13778804 |
18/01/2022 | 288.50p | 291.10p | 287.50p | 289.55p | 27169976 |
17/01/2022 | 286.80p | 290.90p | 286.25p | 289.45p | 14592345 |
14/01/2022 | 290.85p | 290.85p | 284.05p | 285.00p | 19350444 |
13/01/2022 | 285.00p | 289.70p | 283.40p | 289.70p | 24512610 |
12/01/2022 | 293.50p | 295.90p | 289.25p | 292.25p | 19118130 |
11/01/2022 | 294.00p | 295.70p | 292.30p | 292.30p | 27705860 |
10/01/2022 | 288.90p | 293.70p | 288.15p | 292.45p | 11094698 |
07/01/2022 | 292.00p | 292.09p | 288.90p | 289.05p | 16195939 |
06/01/2022 | 293.40p | 297.30p | 291.95p | 292.30p | 16901782 |
05/01/2022 | 293.15p | 297.40p | 292.40p | 296.70p | 13291950 |
04/01/2022 | 292.55p | 294.15p | 291.05p | 293.95p | 14676242 |
31/12/2021 | 290.80p | 290.95p | 288.80p | 289.90p | 4528250 |
30/12/2021 | 290.75p | 293.15p | 290.45p | 291.25p | 4803606 |
29/12/2021 | 288.80p | 292.35p | 287.95p | 291.05p | 9003220 |
24/12/2021 | 286.80p | 288.25p | 286.51p | 287.90p | 2067302 |
23/12/2021 | 287.55p | 288.55p | 286.40p | 288.35p | 4849706 |
22/12/2021 | 288.00p | 288.29p | 285.30p | 287.55p | 9957670 |
21/12/2021 | 288.25p | 289.65p | 287.00p | 288.50p | 20954444 |
20/12/2021 | 282.20p | 287.70p | 281.30p | 287.60p | 13233212 |
17/12/2021 | 281.40p | 286.35p | 281.20p | 284.40p | 22679864 |
16/12/2021 | 284.00p | 284.20p | 281.30p | 282.40p | 21714152 |
15/12/2021 | 285.70p | 286.80p | 282.20p | 282.20p | 33053304 |
14/12/2021 | 286.00p | 287.30p | 283.97p | 284.75p | 12418980 |
13/12/2021 | 284.15p | 286.25p | 283.30p | 285.35p | 11709652 |
10/12/2021 | 282.70p | 285.25p | 282.50p | 284.40p | 7817981 |
09/12/2021 | 283.80p | 285.00p | 282.60p | 283.00p | 8745789 |
08/12/2021 | 283.95p | 286.50p | 282.40p | 282.75p | 17284932 |
07/12/2021 | 282.00p | 284.60p | 280.86p | 284.30p | 14641036 |
06/12/2021 | 281.00p | 281.60p | 278.75p | 280.65p | 8175490 |
03/12/2021 | 278.90p | 280.25p | 278.00p | 280.10p | 10780782 |
02/12/2021 | 276.10p | 277.90p | 275.90p | 277.85p | 13697290 |
01/12/2021 | 277.95p | 281.95p | 276.55p | 278.15p | 18103572 |
30/11/2021 | 279.60p | 280.55p | 274.65p | 276.75p | 38055056 |
29/11/2021 | 280.35p | 281.70p | 279.00p | 279.00p | 17157764 |
26/11/2021 | 277.75p | 280.50p | 277.15p | 279.15p | 23970602 |
25/11/2021 | 280.50p | 282.19p | 279.95p | 280.35p | 7601788 |
24/11/2021 | 279.50p | 281.60p | 278.75p | 280.50p | 13873210 |
23/11/2021 | 279.85p | 283.60p | 278.81p | 279.80p | 16311421 |
22/11/2021 | 279.55p | 281.50p | 278.10p | 280.90p | 10589366 |
19/11/2021 | 279.45p | 280.55p | 277.35p | 278.85p | 16038450 |
18/11/2021 | 278.30p | 280.10p | 276.90p | 279.35p | 16119580 |
17/11/2021 | 278.80p | 280.35p | 276.67p | 277.85p | 14782155 |
16/11/2021 | 285.30p | 286.10p | 280.30p | 280.65p | 30477444 |
15/11/2021 | 284.00p | 286.25p | 283.05p | 285.90p | 10997820 |
12/11/2021 | 284.05p | 285.43p | 283.40p | 285.00p | 14288003 |
11/11/2021 | 284.95p | 284.95p | 281.40p | 283.70p | 10719650 |
10/11/2021 | 278.65p | 287.40p | 278.60p | 284.95p | 25665664 |
09/11/2021 | 274.65p | 279.70p | 274.10p | 278.50p | 72495976 |
08/11/2021 | 274.70p | 278.85p | 274.31p | 274.85p | 16175825 |
05/11/2021 | 275.80p | 279.30p | 275.35p | 275.35p | 9684639 |
04/11/2021 | 273.70p | 277.30p | 273.65p | 275.60p | 11535690 |
03/11/2021 | 272.00p | 274.05p | 270.90p | 273.55p | 8934825 |
*Close Price adjusted for both dividends and splits