Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 270.70p | 273.10p | 270.70p | 271.90p | 9569387 |
16/12/2021 | 271.50p | 272.80p | 270.15p | 271.50p | 2256781 |
15/12/2021 | 271.00p | 272.70p | 269.10p | 269.10p | 5866818 |
14/12/2021 | 271.50p | 273.80p | 270.20p | 271.70p | 6898478 |
13/12/2021 | 275.50p | 276.96p | 270.78p | 271.00p | 2738617 |
10/12/2021 | 275.00p | 278.20p | 275.00p | 276.70p | 3203197 |
09/12/2021 | 275.70p | 280.00p | 274.90p | 275.90p | 14857202 |
08/12/2021 | 271.70p | 277.00p | 271.45p | 275.00p | 7704595 |
07/12/2021 | 274.00p | 275.70p | 269.70p | 271.30p | 8840948 |
06/12/2021 | 270.20p | 273.60p | 269.10p | 273.60p | 3067436 |
03/12/2021 | 270.50p | 272.40p | 269.20p | 269.30p | 3767213 |
02/12/2021 | 270.70p | 272.00p | 268.40p | 269.20p | 8283872 |
01/12/2021 | 273.10p | 274.80p | 270.70p | 272.60p | 30129156 |
30/11/2021 | 266.60p | 271.20p | 260.80p | 270.60p | 85366712 |
29/11/2021 | 266.10p | 272.20p | 265.70p | 267.20p | 7941222 |
26/11/2021 | 262.40p | 269.40p | 261.30p | 264.10p | 10814253 |
25/11/2021 | 267.00p | 268.70p | 265.40p | 268.70p | 4111814 |
24/11/2021 | 267.50p | 268.10p | 263.65p | 266.20p | 4333423 |
23/11/2021 | 269.40p | 271.70p | 266.50p | 268.80p | 4551426 |
22/11/2021 | 270.50p | 272.20p | 267.10p | 270.00p | 4319671 |
19/11/2021 | 271.70p | 273.20p | 267.15p | 270.60p | 8346811 |
18/11/2021 | 270.90p | 273.00p | 269.50p | 272.00p | 4060735 |
17/11/2021 | 272.00p | 273.60p | 269.20p | 270.60p | 4321838 |
16/11/2021 | 275.60p | 276.40p | 272.60p | 272.70p | 4352288 |
15/11/2021 | 275.10p | 277.09p | 273.65p | 276.00p | 4684713 |
12/11/2021 | 281.40p | 281.40p | 275.70p | 277.00p | 8865684 |
11/11/2021 | 281.50p | 283.57p | 280.05p | 281.70p | 3661774 |
10/11/2021 | 275.60p | 282.00p | 275.40p | 282.00p | 8714154 |
09/11/2021 | 288.70p | 288.70p | 276.00p | 276.00p | 11399201 |
08/11/2021 | 290.30p | 291.42p | 287.82p | 288.20p | 4261174 |
05/11/2021 | 285.80p | 290.60p | 283.75p | 290.00p | 3944135 |
04/11/2021 | 285.70p | 286.00p | 279.50p | 285.70p | 6139935 |
03/11/2021 | 283.80p | 287.80p | 281.70p | 285.30p | 5534929 |
02/11/2021 | 291.60p | 291.80p | 282.40p | 284.70p | 6341634 |
01/11/2021 | 292.20p | 294.60p | 289.70p | 292.10p | 4564693 |
29/10/2021 | 293.50p | 295.00p | 289.20p | 292.40p | 8705324 |
28/10/2021 | 281.40p | 318.00p | 281.20p | 294.80p | 17050508 |
27/10/2021 | 283.10p | 287.40p | 280.50p | 282.00p | 5053885 |
26/10/2021 | 282.90p | 286.50p | 281.40p | 286.00p | 2563127 |
25/10/2021 | 284.10p | 285.60p | 280.81p | 282.10p | 3255239 |
22/10/2021 | 283.90p | 284.40p | 280.60p | 282.50p | 4004018 |
21/10/2021 | 284.00p | 284.20p | 280.20p | 282.50p | 2816715 |
20/10/2021 | 287.50p | 287.50p | 282.65p | 283.80p | 4433602 |
19/10/2021 | 280.00p | 286.70p | 280.00p | 285.60p | 6332211 |
18/10/2021 | 282.10p | 282.31p | 279.30p | 280.50p | 2734284 |
15/10/2021 | 285.00p | 285.00p | 280.10p | 282.00p | 3450253 |
14/10/2021 | 284.00p | 284.85p | 277.00p | 281.50p | 5401432 |
13/10/2021 | 277.90p | 282.70p | 277.00p | 282.10p | 4729103 |
12/10/2021 | 279.80p | 280.60p | 275.30p | 279.60p | 3435629 |
11/10/2021 | 280.30p | 281.50p | 279.85p | 281.20p | 2476396 |
08/10/2021 | 281.20p | 283.10p | 280.10p | 281.40p | 2527886 |
07/10/2021 | 285.20p | 286.70p | 280.30p | 281.30p | 3725469 |
06/10/2021 | 283.60p | 285.90p | 282.50p | 283.00p | 3034322 |
05/10/2021 | 285.50p | 287.70p | 284.00p | 285.80p | 2510033 |
04/10/2021 | 286.60p | 290.50p | 285.60p | 285.60p | 2875361 |
01/10/2021 | 289.00p | 289.50p | 284.90p | 286.80p | 3733507 |
30/09/2021 | 289.50p | 290.70p | 287.20p | 289.60p | 3915905 |
29/09/2021 | 288.20p | 290.10p | 287.25p | 288.00p | 4397666 |
28/09/2021 | 293.10p | 293.10p | 286.80p | 288.20p | 4382583 |
27/09/2021 | 293.50p | 293.50p | 289.90p | 290.30p | 3614165 |
24/09/2021 | 292.00p | 292.00p | 287.60p | 291.40p | 4667576 |
23/09/2021 | 294.00p | 296.50p | 289.90p | 290.80p | 2651313 |
22/09/2021 | 295.80p | 297.50p | 294.08p | 294.60p | 2491651 |
21/09/2021 | 291.20p | 294.80p | 290.40p | 294.00p | 2849050 |
20/09/2021 | 302.60p | 303.26p | 289.80p | 289.80p | 3182800 |
17/09/2021 | 305.80p | 307.20p | 303.80p | 304.00p | 8860396 |
16/09/2021 | 304.60p | 305.80p | 302.30p | 304.50p | 3268955 |
15/09/2021 | 305.80p | 307.79p | 304.40p | 304.40p | 4136213 |
14/09/2021 | 305.00p | 307.10p | 304.30p | 305.20p | 1710905 |
13/09/2021 | 304.20p | 306.90p | 304.00p | 304.50p | 3889617 |
10/09/2021 | 306.00p | 306.20p | 302.20p | 303.30p | 2887217 |
09/09/2021 | 302.80p | 307.10p | 302.50p | 304.50p | 7528439 |
08/09/2021 | 309.60p | 309.90p | 305.30p | 306.90p | 2726527 |
07/09/2021 | 313.30p | 314.70p | 310.40p | 310.60p | 1880852 |
06/09/2021 | 313.60p | 316.80p | 313.10p | 313.10p | 2208289 |
03/09/2021 | 308.00p | 313.70p | 308.00p | 313.00p | 3628144 |
02/09/2021 | 309.60p | 312.40p | 309.60p | 312.20p | 2390793 |
01/09/2021 | 309.00p | 310.90p | 308.70p | 310.30p | 2369400 |
31/08/2021 | 310.40p | 310.90p | 308.90p | 309.00p | 5741699 |
30/08/2021 | 311.50p | 312.10p | 309.90p | 310.40p | 3590528 |
27/08/2021 | 311.50p | 312.10p | 309.90p | 310.40p | 3590528 |
26/08/2021 | 313.50p | 313.60p | 309.30p | 311.00p | 2779913 |
25/08/2021 | 313.50p | 314.40p | 309.60p | 311.60p | 2182192 |
24/08/2021 | 303.40p | 311.70p | 303.40p | 311.70p | 5414315 |
23/08/2021 | 309.30p | 312.30p | 307.70p | 308.50p | 1300219 |
20/08/2021 | 307.90p | 309.30p | 305.00p | 309.10p | 2375809 |
19/08/2021 | 306.30p | 307.50p | 302.90p | 306.70p | 3349466 |
18/08/2021 | 309.20p | 309.80p | 307.30p | 308.00p | 2843678 |
17/08/2021 | 307.70p | 309.80p | 305.00p | 309.00p | 2869756 |
16/08/2021 | 304.90p | 314.43p | 303.60p | 307.90p | 7644235 |
13/08/2021 | 308.50p | 308.50p | 305.50p | 305.50p | 3310778 |
12/08/2021 | 309.20p | 312.50p | 307.39p | 309.00p | 2755350 |
11/08/2021 | 316.50p | 318.80p | 314.00p | 316.00p | 4602237 |
10/08/2021 | 313.10p | 316.40p | 311.60p | 316.40p | 3237439 |
09/08/2021 | 306.50p | 312.50p | 306.40p | 312.50p | 3237854 |
06/08/2021 | 305.10p | 308.10p | 302.20p | 307.20p | 3804244 |
05/08/2021 | 308.50p | 309.20p | 305.30p | 306.60p | 3505346 |
04/08/2021 | 317.80p | 319.40p | 306.40p | 309.00p | 4352965 |
03/08/2021 | 309.10p | 318.30p | 304.00p | 315.90p | 6728732 |
02/08/2021 | 298.50p | 302.20p | 297.80p | 299.50p | 1959536 |
30/07/2021 | 297.60p | 297.70p | 294.00p | 297.70p | 2767935 |
29/07/2021 | 299.40p | 300.70p | 296.60p | 296.70p | 3950323 |
28/07/2021 | 298.90p | 302.00p | 297.20p | 299.20p | 3574323 |
27/07/2021 | 296.50p | 298.90p | 295.20p | 297.90p | 2515376 |
26/07/2021 | 295.30p | 297.28p | 294.40p | 297.00p | 2340558 |
23/07/2021 | 290.80p | 296.80p | 290.46p | 296.30p | 3887624 |
22/07/2021 | 289.20p | 292.80p | 288.50p | 288.80p | 2161739 |
21/07/2021 | 284.40p | 289.20p | 283.60p | 288.40p | 2191362 |
20/07/2021 | 282.30p | 285.20p | 279.80p | 283.70p | 4495057 |
19/07/2021 | 287.60p | 288.99p | 281.20p | 282.10p | 3066308 |
16/07/2021 | 293.80p | 295.00p | 287.40p | 288.80p | 3943173 |
15/07/2021 | 294.00p | 296.60p | 292.40p | 293.40p | 3115240 |
14/07/2021 | 293.60p | 294.10p | 291.40p | 294.10p | 1783275 |
13/07/2021 | 297.50p | 297.50p | 293.70p | 294.00p | 1658052 |
12/07/2021 | 294.00p | 299.40p | 294.00p | 295.90p | 2537658 |
09/07/2021 | 289.20p | 292.40p | 288.90p | 292.40p | 2193026 |
08/07/2021 | 292.70p | 294.00p | 287.90p | 289.00p | 2091501 |
07/07/2021 | 291.20p | 294.20p | 290.00p | 293.60p | 2049100 |
06/07/2021 | 289.00p | 292.40p | 287.90p | 289.70p | 2551931 |
05/07/2021 | 286.80p | 291.10p | 286.40p | 290.90p | 2463405 |
02/07/2021 | 286.90p | 289.29p | 285.30p | 286.70p | 3309433 |
01/07/2021 | 287.00p | 288.20p | 285.20p | 287.10p | 3205703 |
30/06/2021 | 295.00p | 295.00p | 285.00p | 285.00p | 5422017 |
29/06/2021 | 296.50p | 297.00p | 293.00p | 293.90p | 2734985 |
28/06/2021 | 290.80p | 293.20p | 289.40p | 291.50p | 2002563 |
25/06/2021 | 291.30p | 291.60p | 289.10p | 291.40p | 1416427 |
24/06/2021 | 294.20p | 294.20p | 290.50p | 290.60p | 2969065 |
23/06/2021 | 297.70p | 297.70p | 293.00p | 293.00p | 2399289 |
22/06/2021 | 294.80p | 298.45p | 293.90p | 297.60p | 2228769 |
21/06/2021 | 292.80p | 294.90p | 290.80p | 294.90p | 2987513 |
18/06/2021 | 294.70p | 296.40p | 292.60p | 293.70p | 9855188 |
17/06/2021 | 298.40p | 299.70p | 295.00p | 296.00p | 2998621 |
16/06/2021 | 298.70p | 301.50p | 296.90p | 299.50p | 2926527 |
15/06/2021 | 295.00p | 298.60p | 294.90p | 295.80p | 10444790 |
14/06/2021 | 298.40p | 298.60p | 294.88p | 295.00p | 2255186 |
11/06/2021 | 291.50p | 297.70p | 291.00p | 296.80p | 3370910 |
10/06/2021 | 293.50p | 295.10p | 291.40p | 291.60p | 2826187 |
09/06/2021 | 298.50p | 298.50p | 292.80p | 292.80p | 2775466 |
08/06/2021 | 304.00p | 304.00p | 297.80p | 298.20p | 1792110 |
07/06/2021 | 299.30p | 302.70p | 298.70p | 301.30p | 1628850 |
04/06/2021 | 299.30p | 300.70p | 297.80p | 298.70p | 1368208 |
03/06/2021 | 298.20p | 301.70p | 297.80p | 300.10p | 2395504 |
02/06/2021 | 299.30p | 301.80p | 297.60p | 298.00p | 2547207 |
01/06/2021 | 298.50p | 300.90p | 297.70p | 300.10p | 2283057 |
31/05/2021 | 294.70p | 302.50p | 294.20p | 297.30p | 4527719 |
28/05/2021 | 294.70p | 302.50p | 294.20p | 297.30p | 4527719 |
27/05/2021 | 295.10p | 295.50p | 290.80p | 293.20p | 19729808 |
26/05/2021 | 289.30p | 296.00p | 289.30p | 294.80p | 3068374 |
25/05/2021 | 293.10p | 293.70p | 290.90p | 292.50p | 3242630 |
24/05/2021 | 296.00p | 296.00p | 291.90p | 292.30p | 2431916 |
21/05/2021 | 294.00p | 297.00p | 292.60p | 294.80p | 3020413 |
20/05/2021 | 293.00p | 297.40p | 292.10p | 297.00p | 6207372 |
19/05/2021 | 290.70p | 293.55p | 290.50p | 291.90p | 3026046 |
18/05/2021 | 293.70p | 296.30p | 292.60p | 292.60p | 2843698 |
17/05/2021 | 298.80p | 300.00p | 292.90p | 292.90p | 2376976 |
14/05/2021 | 295.40p | 299.30p | 294.70p | 298.30p | 2046231 |
13/05/2021 | 286.40p | 290.60p | 286.20p | 293.40p | 2428497 |
12/05/2021 | 289.10p | 293.70p | 289.10p | 290.40p | 3044664 |
11/05/2021 | 291.00p | 293.60p | 288.90p | 289.70p | 3464864 |
10/05/2021 | 293.70p | 294.30p | 290.30p | 293.90p | 3302909 |
07/05/2021 | 293.10p | 295.10p | 290.90p | 292.60p | 2896065 |
06/05/2021 | 287.10p | 293.60p | 285.90p | 291.50p | 4402625 |
05/05/2021 | 282.00p | 292.50p | 281.20p | 286.10p | 4031668 |
04/05/2021 | 281.70p | 287.80p | 279.60p | 287.00p | 5941182 |
03/05/2021 | 287.50p | 288.90p | 283.90p | 285.10p | 5486616 |
30/04/2021 | 287.50p | 288.90p | 283.90p | 285.10p | 5486616 |
29/04/2021 | 286.10p | 291.90p | 286.10p | 286.50p | 4433277 |
28/04/2021 | 295.00p | 295.10p | 288.90p | 288.90p | 6048541 |
27/04/2021 | 298.60p | 298.60p | 292.60p | 293.50p | 4697579 |
26/04/2021 | 297.60p | 299.60p | 296.00p | 298.20p | 2409342 |
23/04/2021 | 295.00p | 299.10p | 293.90p | 298.00p | 3738677 |
22/04/2021 | 299.30p | 299.40p | 295.00p | 295.00p | 3604112 |
21/04/2021 | 298.50p | 299.90p | 296.90p | 298.40p | 3435879 |
20/04/2021 | 308.30p | 308.30p | 298.00p | 298.00p | 4187128 |
19/04/2021 | 302.40p | 306.90p | 302.40p | 304.00p | 4180996 |
16/04/2021 | 308.50p | 308.50p | 301.10p | 302.20p | 4558319 |
15/04/2021 | 305.10p | 305.50p | 301.60p | 303.40p | 3633099 |
14/04/2021 | 301.00p | 304.90p | 300.40p | 304.30p | 2749285 |
13/04/2021 | 304.60p | 306.80p | 300.40p | 301.20p | 3050051 |
12/04/2021 | 302.10p | 306.00p | 301.00p | 304.20p | 3776871 |
09/04/2021 | 307.20p | 307.20p | 299.95p | 303.10p | 5071649 |
08/04/2021 | 309.90p | 310.70p | 306.00p | 306.00p | 11015353 |
07/04/2021 | 320.00p | 324.00p | 319.10p | 322.30p | 4317239 |
06/04/2021 | 317.10p | 321.20p | 316.20p | 319.50p | 4943415 |
02/04/2021 | 314.70p | 317.80p | 311.30p | 314.10p | 3446906 |
01/04/2021 | 314.70p | 317.80p | 311.30p | 314.10p | 3446906 |
31/03/2021 | 314.00p | 317.90p | 312.90p | 313.30p | 4794553 |
30/03/2021 | 308.70p | 317.20p | 308.10p | 315.20p | 3302120 |
29/03/2021 | 320.00p | 320.71p | 291.00p | 310.50p | 4867114 |
26/03/2021 | 316.40p | 320.90p | 314.91p | 320.30p | 4453393 |
25/03/2021 | 315.60p | 317.80p | 313.90p | 315.20p | 2727546 |
24/03/2021 | 314.00p | 317.90p | 312.50p | 316.20p | 3702789 |
23/03/2021 | 305.00p | 316.00p | 303.60p | 313.30p | 4222049 |
22/03/2021 | 307.80p | 309.70p | 304.40p | 307.00p | 5025992 |
19/03/2021 | 307.10p | 310.00p | 304.90p | 307.50p | 13601038 |
18/03/2021 | 310.40p | 310.40p | 303.90p | 308.30p | 4165950 |
17/03/2021 | 312.70p | 313.79p | 308.10p | 309.30p | 5268752 |
16/03/2021 | 312.00p | 313.00p | 307.90p | 312.40p | 5368637 |
15/03/2021 | 315.50p | 317.62p | 308.10p | 311.00p | 3684448 |
12/03/2021 | 310.20p | 317.00p | 310.00p | 315.20p | 3576564 |
*Close Price adjusted for both dividends and splits