Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2021 | 294.00p | 296.00p | 288.00p | 290.00p | 288898 |
22/03/2021 | 290.00p | 298.00p | 290.00p | 293.00p | 141576 |
19/03/2021 | 294.00p | 300.00p | 290.00p | 290.00p | 222044 |
18/03/2021 | 300.00p | 301.82p | 294.90p | 299.00p | 353499 |
17/03/2021 | 300.00p | 300.10p | 298.00p | 300.00p | 154973 |
16/03/2021 | 304.00p | 304.00p | 299.44p | 300.00p | 400164 |
15/03/2021 | 302.00p | 304.00p | 296.00p | 296.00p | 329130 |
12/03/2021 | 292.00p | 302.00p | 292.00p | 300.00p | 179677 |
11/03/2021 | 292.00p | 302.00p | 292.00p | 300.00p | 638962 |
10/03/2021 | 288.00p | 300.00p | 284.52p | 294.00p | 425168 |
09/03/2021 | 286.00p | 290.00p | 282.00p | 290.00p | 286405 |
08/03/2021 | 288.00p | 290.00p | 274.00p | 280.00p | 641999 |
05/03/2021 | 298.00p | 298.00p | 276.00p | 276.00p | 692005 |
04/03/2021 | 306.00p | 306.22p | 294.00p | 298.00p | 375787 |
03/03/2021 | 312.00p | 316.00p | 306.00p | 308.00p | 494721 |
02/03/2021 | 310.00p | 310.00p | 304.00p | 308.00p | 262626 |
01/03/2021 | 312.00p | 316.00p | 306.00p | 310.00p | 230202 |
26/02/2021 | 312.00p | 316.00p | 302.00p | 302.00p | 448110 |
25/02/2021 | 322.00p | 324.00p | 318.00p | 319.00p | 360892 |
24/02/2021 | 322.00p | 326.00p | 316.32p | 319.00p | 317873 |
23/02/2021 | 338.00p | 338.00p | 324.00p | 328.00p | 434038 |
22/02/2021 | 334.00p | 338.00p | 332.00p | 336.00p | 536002 |
19/02/2021 | 342.00p | 343.60p | 332.00p | 332.00p | 764153 |
18/02/2021 | 348.00p | 350.00p | 342.00p | 342.00p | 221097 |
17/02/2021 | 354.00p | 354.00p | 348.75p | 349.00p | 422548 |
16/02/2021 | 358.00p | 358.00p | 352.00p | 354.00p | 967955 |
15/02/2021 | 350.00p | 358.00p | 349.40p | 355.00p | 1248554 |
12/02/2021 | 342.00p | 348.00p | 339.50p | 348.00p | 2283664 |
11/02/2021 | 340.00p | 342.00p | 338.00p | 339.00p | 668934 |
*Close Price adjusted for both dividends and splits