Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 335.40p | 340.90p | 334.00p | 340.20p | 3974019 |
06/12/2021 | 332.40p | 337.20p | 330.60p | 334.10p | 2717558 |
03/12/2021 | 325.80p | 331.50p | 325.30p | 331.00p | 5774824 |
02/12/2021 | 319.70p | 326.10p | 319.70p | 322.90p | 4892531 |
01/12/2021 | 318.90p | 326.40p | 318.40p | 322.90p | 6034146 |
30/11/2021 | 322.30p | 324.90p | 316.80p | 316.80p | 12659671 |
29/11/2021 | 327.70p | 328.50p | 324.70p | 326.00p | 4869582 |
26/11/2021 | 319.50p | 327.30p | 317.30p | 325.00p | 17518308 |
25/11/2021 | 328.70p | 329.70p | 323.70p | 325.40p | 3816015 |
24/11/2021 | 332.70p | 336.00p | 328.40p | 328.40p | 4533462 |
23/11/2021 | 323.80p | 333.40p | 323.80p | 331.90p | 6702246 |
22/11/2021 | 322.80p | 328.60p | 319.80p | 327.50p | 11162247 |
19/11/2021 | 320.00p | 329.20p | 317.60p | 322.50p | 16981800 |
18/11/2021 | 335.00p | 339.10p | 332.60p | 337.20p | 6711891 |
17/11/2021 | 334.00p | 338.80p | 334.00p | 335.00p | 7817475 |
16/11/2021 | 339.60p | 340.50p | 334.90p | 337.70p | 5321221 |
15/11/2021 | 340.00p | 342.00p | 338.10p | 340.70p | 4716778 |
12/11/2021 | 339.00p | 341.00p | 337.90p | 341.00p | 5882991 |
11/11/2021 | 339.80p | 341.60p | 337.00p | 338.60p | 3803253 |
10/11/2021 | 330.00p | 340.50p | 330.00p | 340.30p | 5267494 |
09/11/2021 | 327.60p | 330.60p | 326.30p | 330.60p | 9475333 |
08/11/2021 | 330.00p | 333.40p | 326.51p | 327.80p | 6169003 |
05/11/2021 | 340.50p | 342.00p | 332.50p | 332.50p | 8751865 |
04/11/2021 | 335.70p | 343.00p | 335.10p | 342.20p | 4546593 |
03/11/2021 | 335.00p | 336.00p | 331.10p | 334.70p | 5837750 |
02/11/2021 | 334.20p | 336.30p | 331.80p | 336.00p | 4334213 |
01/11/2021 | 335.30p | 335.90p | 330.80p | 334.50p | 5805284 |
29/10/2021 | 331.10p | 336.60p | 329.50p | 335.00p | 6805956 |
28/10/2021 | 338.60p | 339.61p | 329.60p | 331.30p | 6852235 |
27/10/2021 | 343.00p | 343.00p | 336.00p | 338.00p | 6578960 |
26/10/2021 | 343.40p | 345.40p | 340.60p | 344.10p | 4054932 |
25/10/2021 | 342.10p | 344.00p | 341.00p | 343.50p | 3094760 |
22/10/2021 | 341.80p | 344.40p | 339.00p | 341.80p | 4054634 |
21/10/2021 | 335.10p | 342.60p | 334.10p | 340.60p | 4689070 |
20/10/2021 | 330.30p | 339.80p | 329.80p | 336.60p | 8826867 |
19/10/2021 | 329.60p | 331.60p | 326.90p | 330.40p | 4243286 |
18/10/2021 | 329.70p | 331.49p | 325.10p | 328.30p | 5009440 |
15/10/2021 | 328.90p | 332.30p | 328.00p | 332.30p | 4727632 |
14/10/2021 | 331.60p | 332.20p | 326.20p | 328.00p | 5952518 |
13/10/2021 | 324.50p | 331.70p | 323.30p | 330.40p | 6143674 |
12/10/2021 | 323.80p | 325.90p | 321.30p | 325.70p | 10115978 |
11/10/2021 | 324.60p | 327.30p | 322.40p | 325.90p | 5860462 |
08/10/2021 | 322.00p | 327.10p | 320.70p | 324.90p | 7395660 |
07/10/2021 | 320.80p | 321.00p | 315.80p | 320.30p | 8441762 |
06/10/2021 | 328.80p | 329.60p | 321.40p | 322.60p | 11968352 |
05/10/2021 | 327.90p | 331.87p | 327.50p | 330.90p | 6196886 |
04/10/2021 | 333.60p | 336.60p | 327.20p | 327.20p | 5793963 |
01/10/2021 | 333.80p | 335.80p | 327.20p | 332.60p | 7299014 |
30/09/2021 | 347.90p | 351.40p | 334.50p | 336.50p | 10102579 |
29/09/2021 | 346.70p | 350.10p | 342.30p | 346.00p | 4003534 |
28/09/2021 | 348.90p | 349.70p | 342.80p | 345.90p | 5500544 |
27/09/2021 | 346.20p | 349.60p | 343.90p | 348.60p | 6746783 |
24/09/2021 | 341.20p | 343.50p | 337.56p | 343.50p | 6161823 |
23/09/2021 | 346.50p | 347.70p | 341.20p | 342.50p | 4838852 |
22/09/2021 | 352.90p | 357.80p | 340.55p | 345.00p | 7724859 |
21/09/2021 | 372.00p | 373.00p | 344.40p | 349.90p | 7994970 |
20/09/2021 | 370.00p | 370.60p | 364.00p | 368.00p | 6692017 |
17/09/2021 | 370.50p | 375.20p | 365.80p | 370.50p | 9544448 |
16/09/2021 | 361.90p | 369.60p | 360.30p | 368.00p | 4068087 |
15/09/2021 | 361.80p | 367.30p | 360.30p | 360.30p | 5977010 |
14/09/2021 | 355.40p | 362.50p | 355.00p | 360.60p | 5258478 |
13/09/2021 | 353.90p | 359.00p | 353.90p | 355.50p | 3103006 |
10/09/2021 | 351.90p | 354.40p | 351.30p | 354.20p | 3983822 |
09/09/2021 | 344.40p | 352.91p | 343.40p | 350.70p | 3810126 |
08/09/2021 | 345.10p | 350.50p | 340.20p | 348.00p | 9796279 |
07/09/2021 | 352.20p | 353.00p | 345.60p | 347.70p | 2183860 |
06/09/2021 | 349.10p | 353.80p | 348.70p | 352.70p | 2038589 |
03/09/2021 | 351.30p | 351.30p | 345.50p | 348.50p | 3891929 |
02/09/2021 | 353.40p | 355.10p | 348.40p | 350.10p | 3673963 |
01/09/2021 | 351.00p | 357.30p | 350.00p | 354.90p | 3217971 |
31/08/2021 | 355.60p | 356.20p | 347.70p | 350.30p | 5891270 |
30/08/2021 | 356.30p | 358.30p | 354.40p | 354.60p | 2284186 |
27/08/2021 | 356.30p | 358.30p | 354.40p | 354.60p | 2284186 |
26/08/2021 | 354.70p | 357.92p | 353.40p | 355.80p | 2596111 |
25/08/2021 | 352.50p | 357.30p | 352.50p | 357.30p | 2435602 |
24/08/2021 | 360.90p | 362.20p | 352.20p | 355.50p | 3701169 |
23/08/2021 | 362.40p | 363.30p | 360.25p | 361.00p | 2788187 |
20/08/2021 | 356.10p | 362.70p | 354.70p | 360.00p | 3894418 |
19/08/2021 | 355.80p | 357.80p | 353.10p | 354.70p | 3201658 |
18/08/2021 | 353.10p | 359.90p | 349.90p | 359.90p | 3767315 |
17/08/2021 | 360.10p | 364.60p | 349.20p | 353.10p | 4936130 |
16/08/2021 | 367.40p | 368.60p | 361.60p | 364.60p | 2857418 |
13/08/2021 | 368.50p | 372.70p | 367.60p | 369.60p | 3182350 |
12/08/2021 | 365.90p | 368.00p | 364.70p | 367.00p | 2359441 |
11/08/2021 | 362.70p | 368.00p | 361.51p | 367.20p | 3920823 |
10/08/2021 | 362.60p | 364.70p | 359.30p | 361.60p | 2263568 |
09/08/2021 | 359.10p | 363.60p | 355.70p | 362.60p | 3021718 |
06/08/2021 | 369.40p | 369.40p | 354.10p | 361.10p | 4716348 |
05/08/2021 | 370.40p | 373.10p | 369.30p | 369.90p | 2636070 |
04/08/2021 | 372.10p | 374.90p | 370.50p | 371.60p | 2435662 |
03/08/2021 | 369.60p | 372.90p | 365.70p | 372.10p | 3250043 |
02/08/2021 | 370.30p | 373.70p | 368.80p | 370.40p | 2322036 |
30/07/2021 | 366.80p | 370.90p | 362.70p | 368.40p | 4019464 |
29/07/2021 | 374.50p | 375.40p | 366.50p | 369.60p | 3128180 |
28/07/2021 | 373.20p | 377.70p | 368.50p | 373.90p | 2519463 |
27/07/2021 | 373.60p | 376.10p | 368.20p | 374.80p | 2467760 |
26/07/2021 | 373.40p | 378.00p | 372.86p | 375.50p | 3017152 |
23/07/2021 | 375.60p | 376.30p | 370.20p | 375.20p | 2890096 |
22/07/2021 | 371.30p | 376.00p | 369.60p | 374.60p | 2866333 |
21/07/2021 | 363.10p | 374.00p | 362.80p | 371.10p | 8479954 |
20/07/2021 | 359.10p | 362.50p | 356.90p | 361.10p | 5345960 |
19/07/2021 | 363.80p | 364.70p | 352.40p | 356.70p | 4218839 |
16/07/2021 | 369.80p | 373.40p | 363.20p | 367.00p | 5617689 |
15/07/2021 | 362.30p | 372.10p | 359.82p | 366.00p | 6086880 |
14/07/2021 | 363.10p | 367.50p | 361.10p | 362.30p | 3601030 |
13/07/2021 | 370.40p | 371.50p | 366.80p | 367.50p | 3147729 |
12/07/2021 | 367.80p | 370.20p | 363.60p | 368.70p | 3212989 |
09/07/2021 | 367.20p | 367.80p | 363.60p | 367.60p | 4204798 |
08/07/2021 | 373.90p | 373.90p | 364.90p | 365.60p | 5913111 |
07/07/2021 | 372.20p | 376.50p | 370.80p | 376.00p | 3364051 |
06/07/2021 | 372.20p | 375.20p | 370.90p | 371.60p | 3669869 |
05/07/2021 | 366.70p | 373.20p | 366.00p | 372.60p | 3397893 |
02/07/2021 | 368.60p | 370.30p | 364.00p | 366.70p | 3493298 |
01/07/2021 | 366.70p | 369.00p | 363.70p | 367.60p | 3920349 |
30/06/2021 | 367.20p | 370.90p | 364.10p | 364.50p | 7771175 |
29/06/2021 | 362.60p | 371.00p | 362.40p | 367.50p | 5325968 |
28/06/2021 | 362.90p | 366.70p | 360.40p | 362.00p | 3301666 |
25/06/2021 | 362.80p | 365.00p | 360.50p | 364.30p | 3610896 |
24/06/2021 | 362.30p | 365.00p | 359.40p | 361.70p | 4871289 |
23/06/2021 | 358.40p | 363.00p | 357.10p | 359.80p | 5219893 |
22/06/2021 | 355.20p | 359.00p | 349.90p | 357.50p | 6145909 |
21/06/2021 | 345.30p | 356.60p | 343.50p | 353.60p | 5991387 |
18/06/2021 | 351.00p | 354.40p | 344.10p | 346.70p | 14064929 |
17/06/2021 | 348.70p | 352.10p | 347.10p | 351.50p | 4336818 |
16/06/2021 | 348.50p | 352.50p | 348.00p | 349.60p | 6900151 |
15/06/2021 | 346.30p | 352.90p | 343.50p | 347.10p | 5911483 |
14/06/2021 | 343.30p | 346.80p | 342.50p | 344.30p | 6009698 |
11/06/2021 | 338.00p | 342.00p | 338.00p | 341.50p | 3965384 |
10/06/2021 | 340.60p | 342.20p | 335.50p | 339.00p | 4473535 |
09/06/2021 | 338.00p | 341.40p | 335.40p | 339.70p | 6660260 |
08/06/2021 | 344.40p | 345.60p | 342.06p | 342.40p | 3219112 |
07/06/2021 | 345.90p | 349.50p | 344.20p | 344.80p | 3132397 |
04/06/2021 | 343.30p | 346.70p | 340.05p | 344.70p | 4554464 |
03/06/2021 | 345.20p | 353.64p | 339.10p | 346.90p | 13555373 |
02/06/2021 | 364.30p | 364.80p | 350.60p | 353.80p | 5749227 |
01/06/2021 | 354.50p | 365.30p | 354.50p | 361.40p | 4231920 |
31/05/2021 | 358.30p | 364.70p | 356.30p | 360.30p | 5483459 |
28/05/2021 | 358.30p | 364.70p | 356.30p | 360.30p | 5483459 |
27/05/2021 | 366.60p | 367.20p | 354.60p | 359.50p | 13513656 |
26/05/2021 | 364.70p | 367.90p | 361.40p | 367.30p | 3989354 |
25/05/2021 | 362.60p | 363.70p | 360.00p | 363.30p | 6049927 |
24/05/2021 | 359.40p | 360.90p | 350.19p | 360.90p | 4143133 |
21/05/2021 | 373.90p | 373.90p | 354.40p | 357.90p | 9620641 |
20/05/2021 | 388.10p | 389.67p | 367.70p | 374.20p | 8002534 |
19/05/2021 | 374.10p | 377.30p | 371.60p | 376.30p | 4643026 |
18/05/2021 | 374.00p | 379.80p | 370.30p | 376.40p | 6232652 |
17/05/2021 | 372.00p | 374.70p | 366.80p | 368.60p | 4857481 |
14/05/2021 | 364.80p | 371.20p | 361.20p | 371.00p | 4302588 |
13/05/2021 | 360.80p | 362.20p | 355.20p | 361.30p | 3217963 |
12/05/2021 | 360.00p | 366.80p | 359.90p | 364.20p | 4171657 |
11/05/2021 | 366.50p | 367.49p | 361.30p | 363.50p | 4345856 |
10/05/2021 | 365.00p | 372.70p | 362.40p | 370.30p | 4532462 |
07/05/2021 | 364.00p | 364.60p | 360.70p | 363.50p | 3804082 |
06/05/2021 | 367.50p | 368.40p | 360.00p | 362.20p | 5110044 |
05/05/2021 | 359.30p | 368.00p | 356.90p | 367.70p | 5464878 |
04/05/2021 | 360.50p | 361.40p | 355.50p | 357.00p | 4906768 |
03/05/2021 | 359.80p | 363.62p | 353.29p | 357.30p | 5435746 |
30/04/2021 | 359.80p | 363.62p | 353.29p | 357.30p | 5435746 |
29/04/2021 | 361.10p | 364.42p | 355.70p | 359.10p | 5262621 |
28/04/2021 | 362.90p | 367.90p | 361.10p | 361.10p | 4529945 |
27/04/2021 | 361.40p | 362.80p | 357.60p | 361.50p | 4178968 |
26/04/2021 | 364.00p | 367.10p | 359.80p | 361.90p | 4372291 |
23/04/2021 | 360.10p | 365.90p | 357.90p | 363.90p | 7170838 |
22/04/2021 | 360.90p | 361.60p | 356.90p | 360.60p | 7840507 |
21/04/2021 | 361.50p | 364.00p | 355.50p | 359.00p | 7527989 |
20/04/2021 | 361.60p | 367.50p | 359.80p | 360.10p | 8088959 |
19/04/2021 | 354.70p | 362.90p | 354.10p | 360.70p | 7330754 |
16/04/2021 | 351.60p | 355.30p | 348.40p | 355.30p | 8273653 |
15/04/2021 | 347.30p | 353.80p | 344.50p | 351.80p | 7104583 |
14/04/2021 | 339.50p | 340.40p | 334.90p | 339.90p | 4131589 |
13/04/2021 | 334.10p | 342.40p | 333.00p | 340.60p | 3984346 |
12/04/2021 | 343.50p | 345.18p | 332.70p | 334.70p | 4690450 |
09/04/2021 | 339.40p | 345.60p | 337.40p | 343.90p | 5532145 |
08/04/2021 | 334.30p | 338.70p | 330.40p | 338.20p | 5882587 |
07/04/2021 | 329.70p | 334.90p | 327.30p | 333.30p | 5437088 |
06/04/2021 | 329.30p | 331.20p | 325.30p | 328.40p | 4797045 |
02/04/2021 | 320.00p | 327.40p | 318.00p | 325.70p | 3231012 |
01/04/2021 | 320.00p | 327.40p | 318.00p | 325.70p | 3231012 |
31/03/2021 | 327.00p | 329.30p | 318.30p | 318.30p | 7729793 |
30/03/2021 | 323.90p | 328.40p | 322.18p | 326.80p | 5944658 |
29/03/2021 | 324.20p | 324.70p | 319.80p | 322.00p | 5625361 |
26/03/2021 | 324.50p | 326.00p | 320.90p | 325.00p | 4779602 |
25/03/2021 | 323.50p | 330.90p | 319.60p | 322.60p | 6043615 |
24/03/2021 | 315.00p | 326.10p | 310.80p | 325.00p | 5893071 |
23/03/2021 | 317.30p | 323.50p | 312.36p | 315.00p | 4891558 |
22/03/2021 | 321.00p | 333.20p | 312.50p | 324.00p | 10828435 |
19/03/2021 | 307.50p | 321.40p | 307.50p | 312.70p | 16702350 |
18/03/2021 | 306.70p | 314.60p | 306.60p | 312.50p | 4158612 |
17/03/2021 | 309.40p | 312.60p | 307.20p | 311.30p | 5711134 |
16/03/2021 | 309.60p | 313.60p | 307.40p | 310.00p | 6449122 |
15/03/2021 | 302.60p | 308.60p | 300.80p | 308.30p | 5786050 |
12/03/2021 | 292.00p | 302.50p | 290.80p | 300.80p | 5314866 |
11/03/2021 | 294.10p | 298.50p | 292.81p | 294.80p | 4149077 |
10/03/2021 | 284.70p | 294.60p | 279.30p | 294.60p | 7050738 |
09/03/2021 | 274.40p | 287.90p | 274.10p | 286.10p | 7235267 |
08/03/2021 | 268.00p | 274.30p | 266.00p | 274.30p | 5111728 |
05/03/2021 | 266.10p | 272.40p | 263.70p | 266.60p | 3821287 |
04/03/2021 | 271.40p | 272.80p | 266.00p | 266.70p | 4045207 |
03/03/2021 | 268.80p | 274.30p | 267.40p | 272.60p | 4557866 |
02/03/2021 | 266.00p | 274.00p | 264.30p | 269.80p | 4447141 |
*Close Price adjusted for both dividends and splits