Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2021 | 433.00p | 433.00p | 427.00p | 430.00p | 71145 |
26/03/2021 | 425.00p | 443.60p | 425.00p | 429.80p | 145550 |
25/03/2021 | 420.00p | 435.01p | 414.00p | 429.00p | 176947 |
24/03/2021 | 434.00p | 438.00p | 420.00p | 425.00p | 440032 |
23/03/2021 | 450.00p | 450.00p | 420.80p | 437.00p | 176287 |
22/03/2021 | 420.00p | 465.61p | 412.20p | 439.00p | 323581 |
19/03/2021 | 416.00p | 427.80p | 412.20p | 412.20p | 388910 |
18/03/2021 | 416.00p | 429.40p | 412.20p | 420.00p | 206571 |
17/03/2021 | 434.00p | 435.92p | 412.00p | 415.00p | 399051 |
16/03/2021 | 428.00p | 439.80p | 425.00p | 433.40p | 216584 |
15/03/2021 | 417.00p | 443.60p | 417.00p | 424.80p | 278005 |
12/03/2021 | 434.80p | 434.80p | 413.60p | 414.80p | 112038 |
11/03/2021 | 440.00p | 446.00p | 410.20p | 419.00p | 90608 |
10/03/2021 | 443.40p | 444.80p | 422.76p | 438.00p | 223624 |
09/03/2021 | 394.20p | 430.00p | 392.40p | 430.00p | 201355 |
08/03/2021 | 413.00p | 430.96p | 403.87p | 411.80p | 121061 |
05/03/2021 | 420.00p | 438.40p | 410.00p | 413.00p | 329760 |
04/03/2021 | 450.00p | 450.00p | 410.20p | 420.00p | 249555 |
03/03/2021 | 455.00p | 456.80p | 430.00p | 440.00p | 270101 |
02/03/2021 | 455.40p | 460.00p | 441.00p | 441.00p | 685592 |
01/03/2021 | 467.00p | 475.00p | 448.36p | 450.00p | 164101 |
26/02/2021 | 460.00p | 461.79p | 448.00p | 450.00p | 204670 |
25/02/2021 | 465.00p | 465.00p | 445.30p | 452.80p | 116059 |
24/02/2021 | 450.00p | 464.80p | 447.00p | 450.00p | 78763 |
23/02/2021 | 470.00p | 474.80p | 436.24p | 447.00p | 184530 |
22/02/2021 | 470.60p | 499.95p | 465.00p | 468.00p | 144778 |
19/02/2021 | 472.00p | 472.00p | 456.20p | 470.00p | 309836 |
18/02/2021 | 454.00p | 472.40p | 430.00p | 457.00p | 270897 |
17/02/2021 | 475.60p | 475.60p | 432.00p | 434.40p | 250204 |
16/02/2021 | 448.00p | 459.20p | 441.20p | 456.20p | 260387 |
15/02/2021 | 446.00p | 454.00p | 441.00p | 450.40p | 249476 |
12/02/2021 | 425.00p | 446.00p | 420.20p | 442.00p | 425640 |
11/02/2021 | 424.00p | 425.00p | 415.20p | 422.40p | 208815 |
10/02/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 226864 |
09/02/2021 | 420.00p | 427.50p | 415.00p | 421.60p | 863760 |
08/02/2021 | 430.00p | 430.00p | 420.00p | 423.00p | 693916 |
05/02/2021 | 435.00p | 439.95p | 420.00p | 423.85p | 861715 |
04/02/2021 | 421.30p | 439.75p | 421.30p | 425.00p | 1072211 |
03/02/2021 | 415.00p | 429.38p | 415.00p | 426.00p | 3611614 |
02/02/2021 | 440.00p | 450.09p | 410.00p | 410.00p | 39903009 |
*Close Price adjusted for both dividends and splits