Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 476.00p | 476.00p | 430.90p | 442.00p | 1573586 |
05/03/2021 | 475.10p | 485.66p | 465.50p | 465.50p | 519547 |
04/03/2021 | 478.00p | 482.00p | 472.10p | 478.00p | 616670 |
03/03/2021 | 498.50p | 504.00p | 471.50p | 480.60p | 426971 |
02/03/2021 | 498.50p | 498.50p | 477.30p | 482.30p | 1468450 |
01/03/2021 | 510.00p | 510.00p | 484.09p | 490.00p | 547346 |
26/02/2021 | 508.40p | 509.80p | 483.90p | 493.40p | 804499 |
25/02/2021 | 475.50p | 510.00p | 475.00p | 498.00p | 470708 |
24/02/2021 | 508.00p | 509.20p | 487.40p | 496.90p | 419141 |
23/02/2021 | 508.40p | 508.40p | 472.65p | 485.00p | 794571 |
22/02/2021 | 498.50p | 499.90p | 483.70p | 495.00p | 790625 |
19/02/2021 | 498.00p | 498.00p | 484.20p | 484.20p | 753943 |
18/02/2021 | 508.40p | 510.00p | 482.00p | 492.00p | 1126869 |
17/02/2021 | 520.00p | 520.00p | 490.60p | 501.80p | 928672 |
16/02/2021 | 514.80p | 515.00p | 505.00p | 505.00p | 982134 |
15/02/2021 | 510.00p | 514.80p | 505.20p | 514.80p | 638551 |
12/02/2021 | 508.00p | 508.00p | 498.00p | 500.00p | 908616 |
11/02/2021 | 500.00p | 514.80p | 499.00p | 499.40p | 1122090 |
10/02/2021 | 511.00p | 515.00p | 498.00p | 498.00p | 1595524 |
09/02/2021 | 515.00p | 521.60p | 511.00p | 513.00p | 968812 |
08/02/2021 | 513.00p | 514.80p | 497.42p | 507.60p | 1136098 |
05/02/2021 | 474.00p | 500.39p | 467.46p | 490.00p | 2788556 |
04/02/2021 | 450.00p | 478.95p | 445.00p | 472.00p | 3742163 |
03/02/2021 | 454.00p | 474.05p | 442.15p | 445.00p | 1076753 |
02/02/2021 | 451.35p | 456.40p | 440.20p | 446.00p | 2707295 |
01/02/2021 | 449.75p | 458.90p | 425.00p | 449.00p | 7283967 |
29/01/2021 | 425.00p | 467.16p | 414.30p | 450.00p | 65619492 |
*Close Price adjusted for both dividends and splits