Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 655.00p | 667.50p | 650.00p | 665.00p | 521376 |
19/03/2021 | 665.00p | 670.00p | 650.50p | 654.50p | 20722442 |
18/03/2021 | 655.00p | 682.00p | 655.00p | 671.50p | 960977 |
17/03/2021 | 676.00p | 689.50p | 661.00p | 664.00p | 1127672 |
16/03/2021 | 665.00p | 679.50p | 657.00p | 676.00p | 647320 |
15/03/2021 | 657.00p | 662.50p | 645.50p | 653.50p | 605259 |
12/03/2021 | 685.50p | 685.50p | 637.50p | 645.00p | 1184591 |
11/03/2021 | 671.00p | 684.00p | 662.50p | 674.00p | 901338 |
10/03/2021 | 659.50p | 671.50p | 654.50p | 660.00p | 620937 |
09/03/2021 | 649.00p | 669.50p | 620.00p | 664.50p | 1246373 |
08/03/2021 | 655.00p | 660.00p | 604.00p | 636.50p | 1631566 |
05/03/2021 | 700.50p | 710.50p | 650.50p | 653.50p | 1566194 |
04/03/2021 | 706.00p | 715.00p | 700.00p | 707.00p | 972544 |
03/03/2021 | 730.00p | 730.00p | 706.50p | 708.50p | 689980 |
02/03/2021 | 721.50p | 728.95p | 716.00p | 718.50p | 390148 |
01/03/2021 | 708.50p | 728.00p | 708.50p | 717.50p | 527704 |
26/02/2021 | 712.00p | 717.00p | 705.00p | 708.00p | 976233 |
25/02/2021 | 714.00p | 722.50p | 709.00p | 718.50p | 879250 |
24/02/2021 | 723.50p | 730.00p | 704.00p | 714.50p | 799965 |
23/02/2021 | 742.00p | 743.00p | 696.00p | 717.50p | 1380030 |
22/02/2021 | 725.50p | 742.00p | 715.00p | 731.00p | 1306671 |
19/02/2021 | 704.00p | 727.50p | 704.00p | 722.00p | 545156 |
18/02/2021 | 713.50p | 724.00p | 706.00p | 716.50p | 666110 |
17/02/2021 | 750.00p | 752.00p | 720.00p | 720.00p | 576276 |
16/02/2021 | 749.50p | 753.00p | 744.50p | 748.50p | 388085 |
15/02/2021 | 733.50p | 758.00p | 730.00p | 745.50p | 603920 |
12/02/2021 | 710.00p | 734.00p | 697.50p | 733.00p | 801796 |
11/02/2021 | 705.00p | 715.50p | 699.00p | 700.00p | 555072 |
10/02/2021 | 710.50p | 719.50p | 705.00p | 708.00p | 2116393 |
09/02/2021 | 724.50p | 724.50p | 706.50p | 708.00p | 612517 |
08/02/2021 | 729.00p | 729.29p | 713.21p | 715.00p | 858428 |
05/02/2021 | 735.00p | 746.50p | 715.50p | 720.00p | 842189 |
04/02/2021 | 752.00p | 752.50p | 735.00p | 736.00p | 1255945 |
03/02/2021 | 747.50p | 755.00p | 740.50p | 745.00p | 868492 |
02/02/2021 | 736.00p | 755.00p | 736.00p | 745.00p | 477765 |
01/02/2021 | 727.00p | 745.00p | 719.00p | 738.00p | 637751 |
29/01/2021 | 734.00p | 734.00p | 717.50p | 721.00p | 596458 |
28/01/2021 | 737.50p | 737.50p | 706.00p | 730.00p | 1000120 |
27/01/2021 | 759.50p | 759.50p | 719.50p | 728.50p | 648136 |
26/01/2021 | 762.00p | 762.00p | 741.00p | 750.00p | 599005 |
25/01/2021 | 754.50p | 759.50p | 747.01p | 752.00p | 780124 |
22/01/2021 | 750.50p | 756.50p | 733.00p | 751.50p | 608576 |
21/01/2021 | 757.00p | 763.00p | 749.00p | 754.00p | 532729 |
20/01/2021 | 752.50p | 760.50p | 750.50p | 755.50p | 452052 |
19/01/2021 | 754.50p | 766.00p | 746.50p | 750.00p | 476472 |
18/01/2021 | 730.50p | 763.00p | 730.50p | 759.50p | 905963 |
15/01/2021 | 762.00p | 773.00p | 731.54p | 740.00p | 1451273 |
14/01/2021 | 768.00p | 780.00p | 760.00p | 765.00p | 2614331 |
13/01/2021 | 818.50p | 818.50p | 779.50p | 785.00p | 449605 |
12/01/2021 | 826.00p | 837.80p | 795.20p | 798.00p | 1274998 |
11/01/2021 | 806.20p | 814.80p | 780.00p | 790.00p | 1318599 |
08/01/2021 | 800.00p | 803.40p | 790.00p | 796.20p | 502547 |
07/01/2021 | 800.00p | 804.00p | 779.00p | 792.80p | 560916 |
06/01/2021 | 807.00p | 809.93p | 790.20p | 795.00p | 498130 |
05/01/2021 | 808.60p | 818.00p | 790.40p | 799.40p | 579664 |
04/01/2021 | 791.60p | 818.60p | 790.00p | 799.40p | 928162 |
31/12/2020 | 789.20p | 790.82p | 776.60p | 780.00p | 331802 |
30/12/2020 | 773.60p | 808.00p | 765.00p | 779.80p | 1107123 |
29/12/2020 | 715.80p | 772.20p | 705.60p | 762.60p | 1256640 |
24/12/2020 | 708.00p | 710.00p | 690.20p | 700.00p | 120744 |
23/12/2020 | 700.00p | 705.00p | 694.80p | 698.00p | 353774 |
22/12/2020 | 685.40p | 703.60p | 685.40p | 700.00p | 558504 |
21/12/2020 | 690.60p | 693.40p | 661.60p | 691.00p | 601017 |
18/12/2020 | 690.00p | 696.00p | 671.20p | 678.20p | 3008992 |
17/12/2020 | 678.20p | 704.20p | 676.00p | 690.00p | 740821 |
16/12/2020 | 677.60p | 691.40p | 663.80p | 685.00p | 1039689 |
15/12/2020 | 667.40p | 679.80p | 661.60p | 669.00p | 437293 |
14/12/2020 | 665.40p | 670.36p | 651.12p | 661.00p | 347107 |
11/12/2020 | 660.60p | 669.80p | 657.00p | 661.00p | 397107 |
10/12/2020 | 670.80p | 675.00p | 654.60p | 660.00p | 357018 |
09/12/2020 | 679.60p | 679.60p | 654.60p | 662.60p | 387600 |
08/12/2020 | 680.00p | 682.00p | 663.78p | 667.80p | 432021 |
07/12/2020 | 700.00p | 709.80p | 662.80p | 668.40p | 1026975 |
04/12/2020 | 663.00p | 678.40p | 642.20p | 649.00p | 408908 |
03/12/2020 | 674.00p | 675.00p | 661.40p | 671.60p | 367647 |
02/12/2020 | 650.00p | 672.80p | 648.00p | 670.00p | 528957 |
01/12/2020 | 632.00p | 667.00p | 626.00p | 660.00p | 632808 |
30/11/2020 | 610.00p | 632.60p | 608.20p | 628.80p | 420477 |
27/11/2020 | 600.00p | 616.00p | 600.00p | 607.20p | 226783 |
26/11/2020 | 603.00p | 610.20p | 597.49p | 600.00p | 247288 |
25/11/2020 | 597.00p | 607.80p | 590.20p | 600.00p | 475265 |
24/11/2020 | 615.00p | 616.80p | 580.20p | 595.60p | 661394 |
23/11/2020 | 646.20p | 657.00p | 602.79p | 619.80p | 503441 |
20/11/2020 | 644.60p | 655.46p | 637.00p | 645.00p | 255556 |
19/11/2020 | 653.80p | 657.80p | 639.00p | 650.00p | 195224 |
18/11/2020 | 622.00p | 650.40p | 622.00p | 647.00p | 331729 |
17/11/2020 | 658.00p | 662.80p | 623.20p | 625.20p | 375486 |
16/11/2020 | 638.80p | 657.60p | 611.20p | 647.80p | 499401 |
13/11/2020 | 620.00p | 644.40p | 605.14p | 633.00p | 428386 |
12/11/2020 | 622.60p | 634.80p | 610.00p | 611.20p | 406177 |
10/11/2020 | 643.00p | 665.40p | 586.20p | 607.00p | 795502 |
09/11/2020 | 716.00p | 724.80p | 611.20p | 630.00p | 815758 |
06/11/2020 | 681.00p | 701.60p | 675.20p | 697.20p | 376669 |
05/11/2020 | 680.00p | 702.00p | 662.60p | 679.40p | 373747 |
04/11/2020 | 643.00p | 682.40p | 643.00p | 674.00p | 293851 |
03/11/2020 | 650.00p | 665.20p | 640.40p | 657.20p | 261437 |
02/11/2020 | 673.40p | 677.40p | 630.20p | 634.00p | 463299 |
30/10/2020 | 680.00p | 693.40p | 651.00p | 659.60p | 389085 |
29/10/2020 | 680.00p | 685.00p | 657.40p | 669.60p | 264239 |
28/10/2020 | 724.20p | 727.00p | 658.00p | 678.80p | 436878 |
27/10/2020 | 715.40p | 730.00p | 691.00p | 703.80p | 510021 |
26/10/2020 | 670.00p | 787.80p | 663.80p | 694.80p | 942723 |
23/10/2020 | 625.00p | 669.80p | 618.60p | 666.60p | 470673 |
22/10/2020 | 627.80p | 628.80p | 606.60p | 625.00p | 300169 |
21/10/2020 | 611.00p | 633.00p | 607.20p | 625.00p | 339882 |
20/10/2020 | 604.80p | 612.40p | 587.48p | 612.40p | 291556 |
19/10/2020 | 585.20p | 600.00p | 583.80p | 600.00p | 248399 |
16/10/2020 | 605.00p | 605.00p | 584.20p | 584.20p | 272464 |
15/10/2020 | 602.40p | 602.80p | 585.20p | 597.00p | 198919 |
14/10/2020 | 607.00p | 607.80p | 587.00p | 595.00p | 313264 |
13/10/2020 | 590.20p | 599.80p | 579.00p | 590.00p | 415173 |
12/10/2020 | 600.00p | 604.37p | 585.80p | 595.00p | 293359 |
09/10/2020 | 586.00p | 608.80p | 586.00p | 597.60p | 175840 |
08/10/2020 | 594.80p | 602.83p | 587.20p | 601.80p | 183377 |
07/10/2020 | 595.00p | 604.80p | 590.20p | 592.00p | 162384 |
06/10/2020 | 596.40p | 601.80p | 592.20p | 595.40p | 286117 |
05/10/2020 | 592.00p | 607.20p | 592.00p | 600.00p | 401492 |
02/10/2020 | 602.00p | 604.00p | 596.00p | 598.00p | 129971 |
01/10/2020 | 605.00p | 607.80p | 592.80p | 603.00p | 198698 |
30/09/2020 | 603.00p | 610.00p | 585.60p | 598.20p | 762246 |
29/09/2020 | 603.90p | 611.30p | 600.40p | 603.90p | 158917 |
28/09/2020 | 627.00p | 627.00p | 595.40p | 600.40p | 532331 |
25/09/2020 | 634.90p | 635.70p | 610.00p | 614.00p | 1030743 |
24/09/2020 | 608.00p | 639.70p | 600.00p | 620.20p | 967128 |
23/09/2020 | 625.00p | 625.00p | 606.20p | 612.50p | 1150363 |
22/09/2020 | 582.10p | 610.40p | 575.80p | 609.00p | 2402099 |
21/09/2020 | 600.00p | 609.80p | 569.40p | 574.80p | 1427288 |
18/09/2020 | 585.00p | 595.00p | 565.30p | 592.00p | 2866807 |
17/09/2020 | 625.00p | 627.90p | 572.60p | 585.00p | 14291982 |
16/09/2020 | 600.00p | 658.30p | 600.00p | 625.00p | 60921184 |
*Close Price adjusted for both dividends and splits