Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2021 | 438.00p | 438.00p | 413.70p | 432.00p | 624 |
23/03/2021 | 408.00p | 429.00p | 407.20p | 415.00p | 215548 |
22/03/2021 | 415.00p | 417.10p | 400.00p | 412.00p | 10491 |
19/03/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 23 |
18/03/2021 | 409.00p | 433.00p | 409.00p | 420.00p | 5510 |
17/03/2021 | 418.00p | 418.00p | 410.00p | 410.00p | 5347 |
16/03/2021 | 419.00p | 419.00p | 408.50p | 410.00p | 1237 |
15/03/2021 | 424.00p | 424.00p | 405.00p | 405.00p | 5308 |
12/03/2021 | 406.00p | 423.10p | 405.00p | 405.00p | 56405 |
11/03/2021 | 422.00p | 422.00p | 405.00p | 405.00p | 4581 |
10/03/2021 | 400.00p | 420.00p | 400.00p | 420.00p | 9259 |
09/03/2021 | 410.00p | 426.00p | 400.00p | 426.00p | 18216 |
08/03/2021 | 409.00p | 420.00p | 391.00p | 405.00p | 103265 |
05/03/2021 | 408.00p | 410.00p | 402.00p | 410.00p | 286 |
04/03/2021 | 406.00p | 420.00p | 405.00p | 408.00p | 84002 |
03/03/2021 | 420.00p | 420.00p | 402.00p | 420.00p | 10610 |
02/03/2021 | 411.00p | 418.20p | 410.00p | 411.00p | 250345 |
01/03/2021 | 420.00p | 420.00p | 410.00p | 415.00p | 31695 |
26/02/2021 | 420.00p | 424.00p | 401.00p | 422.00p | 89549 |
25/02/2021 | 415.00p | 420.00p | 411.00p | 420.00p | 2855 |
24/02/2021 | 412.00p | 420.00p | 411.00p | 420.00p | 13354 |
23/02/2021 | 401.00p | 425.00p | 401.00p | 420.00p | 22993 |
22/02/2021 | 415.00p | 418.40p | 400.00p | 415.00p | 79953 |
19/02/2021 | 420.00p | 420.00p | 401.00p | 419.00p | 42410 |
18/02/2021 | 420.00p | 422.00p | 406.00p | 420.00p | 54822 |
17/02/2021 | 420.00p | 425.00p | 420.00p | 420.00p | 97464 |
16/02/2021 | 432.00p | 432.00p | 420.00p | 420.00p | 397071 |
15/02/2021 | 441.00p | 445.75p | 415.00p | 430.00p | 117636 |
12/02/2021 | 430.00p | 434.00p | 410.00p | 420.00p | 197257 |
11/02/2021 | 440.00p | 444.48p | 430.05p | 430.05p | 103110 |
10/02/2021 | 454.00p | 457.90p | 440.05p | 440.05p | 4588 |
09/02/2021 | 450.05p | 466.28p | 440.85p | 440.85p | 202715 |
08/02/2021 | 455.10p | 473.01p | 449.95p | 449.95p | 144333 |
05/02/2021 | 450.25p | 465.96p | 450.00p | 463.00p | 97873 |
04/02/2021 | 440.00p | 470.00p | 439.90p | 460.00p | 1646305 |
*Close Price adjusted for both dividends and splits