Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
01/03/2021 | 267.80p | 271.31p | 264.70p | 266.90p | 5249122 |
26/02/2021 | 261.10p | 268.20p | 260.30p | 265.40p | 8893617 |
25/02/2021 | 267.50p | 270.60p | 263.80p | 263.80p | 3646533 |
24/02/2021 | 263.60p | 271.14p | 263.30p | 266.30p | 4516384 |
23/02/2021 | 270.50p | 270.50p | 259.50p | 266.40p | 6163110 |
22/02/2021 | 272.30p | 273.70p | 266.80p | 269.10p | 8862688 |
19/02/2021 | 278.70p | 279.40p | 273.40p | 276.20p | 9285157 |
18/02/2021 | 275.40p | 280.70p | 275.40p | 277.60p | 4417069 |
17/02/2021 | 277.00p | 280.16p | 275.40p | 275.40p | 2751506 |
16/02/2021 | 279.30p | 280.60p | 274.10p | 276.30p | 3123724 |
15/02/2021 | 271.60p | 280.50p | 270.90p | 279.60p | 4098825 |
12/02/2021 | 276.80p | 277.50p | 270.90p | 270.90p | 3830423 |
11/02/2021 | 274.10p | 281.40p | 273.80p | 277.00p | 8358399 |
10/02/2021 | 271.30p | 273.90p | 269.60p | 273.80p | 5177804 |
09/02/2021 | 274.30p | 277.20p | 268.30p | 270.40p | 6045229 |
08/02/2021 | 281.90p | 282.20p | 275.87p | 277.00p | 7608131 |
05/02/2021 | 286.70p | 287.60p | 275.65p | 281.10p | 6081382 |
04/02/2021 | 284.80p | 289.80p | 281.80p | 286.80p | 4638620 |
03/02/2021 | 284.60p | 284.70p | 281.30p | 284.40p | 3001462 |
02/02/2021 | 289.40p | 291.96p | 279.80p | 281.70p | 6042764 |
01/02/2021 | 278.00p | 290.70p | 277.30p | 287.80p | 6848698 |
29/01/2021 | 279.70p | 285.20p | 276.20p | 277.70p | 5640834 |
28/01/2021 | 272.40p | 284.10p | 271.70p | 282.80p | 7544596 |
27/01/2021 | 273.90p | 274.90p | 267.30p | 274.20p | 9790258 |
26/01/2021 | 271.60p | 278.00p | 268.40p | 273.60p | 4468173 |
25/01/2021 | 270.60p | 274.50p | 267.30p | 270.80p | 4973998 |
22/01/2021 | 271.70p | 279.41p | 270.50p | 273.00p | 4847481 |
21/01/2021 | 267.30p | 272.80p | 266.80p | 272.80p | 10047595 |
20/01/2021 | 262.40p | 267.00p | 262.40p | 265.40p | 6470871 |
19/01/2021 | 269.20p | 270.60p | 261.50p | 262.40p | 5354035 |
18/01/2021 | 269.00p | 271.40p | 264.90p | 268.70p | 3847189 |
15/01/2021 | 279.70p | 281.50p | 268.70p | 269.40p | 5870461 |
14/01/2021 | 283.60p | 284.74p | 279.10p | 279.60p | 5410633 |
13/01/2021 | 286.20p | 286.60p | 281.00p | 282.90p | 4871618 |
12/01/2021 | 287.70p | 292.20p | 283.70p | 284.60p | 11646026 |
11/01/2021 | 286.70p | 287.95p | 276.10p | 279.50p | 5740297 |
08/01/2021 | 285.80p | 291.10p | 284.00p | 286.00p | 4500767 |
07/01/2021 | 286.20p | 286.70p | 283.63p | 284.50p | 6227752 |
06/01/2021 | 285.30p | 286.30p | 280.60p | 285.10p | 6195538 |
05/01/2021 | 277.90p | 285.00p | 276.00p | 284.40p | 6772597 |
04/01/2021 | 273.30p | 278.10p | 272.00p | 275.70p | 4815136 |
31/12/2020 | 270.00p | 273.80p | 270.00p | 270.40p | 2854411 |
30/12/2020 | 274.80p | 278.30p | 271.80p | 271.80p | 3061299 |
29/12/2020 | 269.80p | 281.90p | 267.40p | 275.80p | 6987839 |
24/12/2020 | 271.30p | 272.60p | 265.40p | 265.40p | 1530308 |
23/12/2020 | 265.00p | 270.00p | 262.10p | 270.00p | 3191294 |
22/12/2020 | 269.20p | 272.10p | 264.50p | 265.90p | 3147134 |
21/12/2020 | 267.20p | 269.50p | 259.50p | 269.50p | 6266281 |
18/12/2020 | 275.80p | 277.90p | 269.04p | 270.90p | 8891359 |
17/12/2020 | 274.40p | 278.10p | 273.40p | 275.80p | 4655859 |
16/12/2020 | 270.00p | 275.30p | 267.60p | 272.10p | 6388046 |
15/12/2020 | 270.00p | 270.40p | 265.20p | 270.40p | 5472507 |
14/12/2020 | 263.30p | 270.80p | 262.10p | 270.10p | 6259431 |
11/12/2020 | 264.50p | 265.40p | 259.60p | 260.30p | 7322578 |
10/12/2020 | 274.10p | 276.30p | 261.00p | 263.20p | 6357777 |
09/12/2020 | 264.70p | 275.10p | 263.00p | 273.90p | 9595748 |
08/12/2020 | 263.40p | 266.30p | 262.70p | 263.50p | 6096540 |
07/12/2020 | 267.40p | 271.30p | 264.20p | 265.50p | 7084001 |
04/12/2020 | 280.40p | 281.70p | 266.68p | 268.80p | 9709524 |
03/12/2020 | 274.70p | 282.50p | 274.70p | 282.50p | 7274422 |
02/12/2020 | 280.40p | 280.40p | 273.00p | 276.00p | 7740802 |
01/12/2020 | 274.70p | 284.70p | 272.05p | 281.80p | 8869368 |
30/11/2020 | 270.00p | 278.70p | 270.00p | 273.60p | 11493360 |
27/11/2020 | 271.00p | 271.50p | 266.80p | 270.90p | 11101980 |
26/11/2020 | 276.60p | 278.00p | 270.10p | 270.80p | 6276634 |
25/11/2020 | 277.20p | 277.70p | 271.60p | 275.00p | 7664819 |
24/11/2020 | 279.90p | 282.00p | 274.90p | 277.50p | 9893301 |
23/11/2020 | 283.10p | 284.70p | 277.40p | 278.80p | 12880011 |
20/11/2020 | 293.00p | 294.00p | 283.00p | 283.00p | 8030268 |
19/11/2020 | 291.90p | 295.70p | 281.90p | 291.30p | 11741588 |
18/11/2020 | 288.40p | 304.10p | 288.10p | 299.30p | 12698297 |
17/11/2020 | 291.80p | 293.80p | 286.40p | 289.30p | 7392427 |
16/11/2020 | 294.30p | 298.30p | 288.30p | 291.30p | 9141552 |
13/11/2020 | 291.10p | 297.00p | 289.00p | 294.30p | 5573762 |
12/11/2020 | 294.10p | 298.30p | 287.30p | 293.20p | 6699401 |
10/11/2020 | 281.00p | 282.50p | 269.60p | 275.90p | 13556857 |
09/11/2020 | 309.10p | 315.85p | 280.40p | 280.40p | 13479784 |
06/11/2020 | 302.10p | 308.03p | 301.20p | 306.60p | 4933613 |
05/11/2020 | 298.90p | 305.00p | 297.40p | 302.80p | 6019938 |
04/11/2020 | 293.50p | 299.40p | 293.50p | 297.00p | 7696522 |
03/11/2020 | 298.60p | 303.20p | 296.80p | 297.30p | 6885189 |
02/11/2020 | 289.00p | 301.10p | 283.61p | 296.60p | 10099066 |
30/10/2020 | 286.60p | 291.30p | 284.50p | 287.10p | 9231969 |
29/10/2020 | 290.40p | 293.00p | 287.70p | 288.20p | 7318649 |
28/10/2020 | 295.10p | 298.50p | 288.40p | 290.60p | 11823980 |
27/10/2020 | 307.90p | 307.90p | 298.04p | 299.50p | 10743390 |
26/10/2020 | 315.00p | 316.40p | 307.30p | 308.40p | 9265522 |
23/10/2020 | 318.10p | 324.50p | 316.70p | 320.10p | 7047341 |
22/10/2020 | 317.10p | 325.40p | 315.40p | 319.70p | 5964177 |
21/10/2020 | 319.90p | 326.20p | 319.90p | 321.40p | 8633240 |
20/10/2020 | 311.60p | 320.10p | 311.60p | 320.10p | 5841568 |
19/10/2020 | 311.00p | 315.80p | 310.50p | 313.30p | 3775585 |
16/10/2020 | 308.60p | 314.60p | 308.10p | 311.20p | 6884907 |
15/10/2020 | 311.40p | 311.70p | 303.60p | 308.00p | 7209069 |
14/10/2020 | 310.00p | 319.60p | 309.20p | 313.10p | 10182761 |
13/10/2020 | 306.10p | 307.70p | 302.40p | 307.70p | 7338453 |
12/10/2020 | 304.00p | 307.00p | 303.30p | 305.00p | 5105924 |
09/10/2020 | 299.80p | 305.90p | 299.80p | 305.50p | 5491440 |
*Close Price adjusted for both dividends and splits