Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 526.00p | 532.40p | 517.00p | 520.00p | 28963 |
22/12/2021 | 518.00p | 531.35p | 515.00p | 526.00p | 41543 |
21/12/2021 | 524.00p | 537.00p | 523.00p | 529.00p | 97415 |
20/12/2021 | 541.00p | 541.00p | 511.00p | 529.00p | 84305 |
17/12/2021 | 520.00p | 533.72p | 511.00p | 523.00p | 100962 |
16/12/2021 | 508.00p | 524.00p | 508.00p | 520.00p | 38415 |
15/12/2021 | 520.00p | 533.00p | 506.00p | 516.00p | 114311 |
14/12/2021 | 514.00p | 526.51p | 513.25p | 516.00p | 36438 |
13/12/2021 | 533.00p | 534.55p | 516.20p | 525.00p | 129002 |
10/12/2021 | 529.00p | 534.00p | 521.00p | 528.00p | 26635 |
09/12/2021 | 520.00p | 535.58p | 519.49p | 525.00p | 42669 |
08/12/2021 | 529.00p | 535.12p | 522.00p | 528.00p | 396695 |
07/12/2021 | 527.00p | 538.56p | 519.60p | 529.00p | 65032 |
06/12/2021 | 525.00p | 529.75p | 520.00p | 523.00p | 63259 |
03/12/2021 | 530.00p | 538.42p | 514.00p | 520.00p | 239624 |
02/12/2021 | 522.00p | 535.00p | 520.00p | 534.00p | 259752 |
01/12/2021 | 540.00p | 540.00p | 517.10p | 523.00p | 351689 |
30/11/2021 | 512.00p | 542.00p | 508.50p | 528.00p | 506966 |
29/11/2021 | 484.00p | 529.00p | 483.50p | 529.00p | 566035 |
26/11/2021 | 487.50p | 487.50p | 465.53p | 468.00p | 43075 |
25/11/2021 | 469.50p | 480.50p | 467.50p | 474.50p | 195603 |
24/11/2021 | 470.00p | 478.00p | 465.40p | 466.00p | 68160 |
23/11/2021 | 467.00p | 484.50p | 462.50p | 472.00p | 71244 |
22/11/2021 | 487.00p | 489.00p | 469.50p | 473.00p | 82182 |
19/11/2021 | 488.50p | 497.50p | 476.50p | 479.00p | 74166 |
18/11/2021 | 490.50p | 491.00p | 480.50p | 487.00p | 36610 |
17/11/2021 | 480.00p | 500.00p | 480.00p | 484.50p | 80824 |
16/11/2021 | 492.50p | 497.74p | 480.50p | 493.00p | 70540 |
15/11/2021 | 500.00p | 500.00p | 485.17p | 491.50p | 55551 |
12/11/2021 | 505.00p | 505.00p | 489.50p | 491.50p | 45490 |
11/11/2021 | 500.00p | 504.00p | 487.00p | 497.00p | 53353 |
10/11/2021 | 493.00p | 500.00p | 490.48p | 496.00p | 359947 |
09/11/2021 | 492.50p | 499.50p | 482.31p | 493.00p | 781353 |
08/11/2021 | 493.00p | 499.06p | 485.50p | 492.50p | 599704 |
05/11/2021 | 487.00p | 498.00p | 481.00p | 494.00p | 1172366 |
04/11/2021 | 492.00p | 502.03p | 480.50p | 489.00p | 24709 |
03/11/2021 | 497.00p | 504.00p | 479.00p | 490.00p | 81378 |
02/11/2021 | 502.00p | 505.00p | 494.00p | 496.50p | 61189 |
01/11/2021 | 504.00p | 504.00p | 491.50p | 498.00p | 39310 |
29/10/2021 | 495.00p | 508.80p | 495.00p | 496.50p | 83262 |
28/10/2021 | 508.00p | 509.00p | 498.00p | 498.00p | 31812 |
27/10/2021 | 505.00p | 510.00p | 502.00p | 509.00p | 75918 |
26/10/2021 | 513.00p | 518.12p | 508.00p | 510.00p | 24018 |
25/10/2021 | 515.00p | 520.00p | 508.00p | 511.00p | 20793 |
22/10/2021 | 512.00p | 526.96p | 511.00p | 511.00p | 65691 |
21/10/2021 | 517.00p | 528.00p | 509.00p | 516.00p | 47759 |
20/10/2021 | 520.00p | 523.00p | 511.00p | 520.00p | 76544 |
19/10/2021 | 530.00p | 530.00p | 516.00p | 516.00p | 103182 |
18/10/2021 | 516.00p | 538.00p | 516.00p | 520.00p | 78347 |
15/10/2021 | 518.00p | 529.00p | 512.10p | 529.00p | 70639 |
14/10/2021 | 507.00p | 516.00p | 504.34p | 512.00p | 48224 |
13/10/2021 | 504.00p | 515.00p | 497.00p | 511.00p | 79182 |
12/10/2021 | 514.00p | 516.00p | 498.00p | 504.00p | 44519 |
11/10/2021 | 513.00p | 523.10p | 498.89p | 500.00p | 39305 |
08/10/2021 | 507.00p | 518.00p | 500.00p | 500.00p | 45529 |
07/10/2021 | 530.00p | 531.77p | 503.76p | 506.00p | 161567 |
06/10/2021 | 535.00p | 535.00p | 530.00p | 533.00p | 137578 |
05/10/2021 | 534.00p | 534.00p | 530.00p | 534.00p | 53184 |
04/10/2021 | 531.00p | 543.00p | 522.00p | 530.00p | 100655 |
01/10/2021 | 510.00p | 536.60p | 510.00p | 529.00p | 82537 |
30/09/2021 | 531.00p | 534.00p | 517.00p | 517.00p | 66910 |
29/09/2021 | 528.00p | 535.00p | 525.00p | 528.00p | 56663 |
28/09/2021 | 547.00p | 553.00p | 521.00p | 521.00p | 68200 |
27/09/2021 | 529.00p | 554.00p | 525.00p | 539.00p | 35214 |
24/09/2021 | 551.00p | 551.00p | 528.75p | 529.00p | 44104 |
23/09/2021 | 537.00p | 549.00p | 535.00p | 535.00p | 46046 |
22/09/2021 | 529.00p | 546.00p | 520.05p | 532.00p | 45327 |
21/09/2021 | 530.00p | 535.00p | 516.00p | 525.00p | 37642 |
20/09/2021 | 548.00p | 548.00p | 516.00p | 520.00p | 69272 |
17/09/2021 | 541.00p | 546.00p | 528.00p | 540.00p | 125253 |
16/09/2021 | 529.00p | 542.00p | 518.00p | 535.00p | 81702 |
15/09/2021 | 528.00p | 536.41p | 518.73p | 533.00p | 95748 |
14/09/2021 | 538.00p | 545.00p | 526.55p | 529.00p | 87799 |
13/09/2021 | 547.00p | 552.00p | 537.55p | 545.00p | 69291 |
10/09/2021 | 561.00p | 561.00p | 535.00p | 543.00p | 43118 |
09/09/2021 | 549.00p | 554.00p | 545.00p | 547.00p | 33989 |
08/09/2021 | 556.00p | 564.00p | 551.00p | 553.00p | 34396 |
07/09/2021 | 577.00p | 579.00p | 558.00p | 558.00p | 202971 |
06/09/2021 | 580.00p | 580.00p | 559.00p | 562.00p | 48135 |
03/09/2021 | 562.00p | 575.00p | 560.00p | 565.00p | 55272 |
02/09/2021 | 556.00p | 566.00p | 556.00p | 560.00p | 57341 |
01/09/2021 | 570.00p | 571.00p | 549.30p | 558.00p | 30589 |
31/08/2021 | 558.00p | 566.00p | 553.35p | 557.00p | 56485 |
30/08/2021 | 550.00p | 559.00p | 549.40p | 556.00p | 61684 |
27/08/2021 | 550.00p | 559.00p | 549.40p | 556.00p | 61684 |
26/08/2021 | 537.00p | 554.00p | 533.00p | 550.00p | 32557 |
25/08/2021 | 558.00p | 571.00p | 546.00p | 550.00p | 48623 |
24/08/2021 | 557.00p | 566.00p | 539.00p | 564.00p | 23080 |
23/08/2021 | 563.00p | 567.00p | 554.00p | 559.00p | 31473 |
20/08/2021 | 556.00p | 578.00p | 555.00p | 561.00p | 59569 |
19/08/2021 | 567.00p | 572.00p | 559.00p | 567.00p | 46480 |
18/08/2021 | 590.00p | 590.00p | 572.00p | 574.00p | 59061 |
17/08/2021 | 576.00p | 585.00p | 573.00p | 575.00p | 49303 |
16/08/2021 | 575.00p | 583.30p | 571.00p | 576.00p | 271618 |
13/08/2021 | 580.00p | 588.00p | 571.00p | 581.00p | 196210 |
12/08/2021 | 562.00p | 584.00p | 542.00p | 575.00p | 267114 |
11/08/2021 | 552.00p | 565.00p | 545.55p | 560.00p | 60259 |
10/08/2021 | 558.00p | 565.68p | 546.00p | 555.00p | 36576 |
09/08/2021 | 558.00p | 568.00p | 548.00p | 554.00p | 53341 |
06/08/2021 | 570.00p | 570.00p | 557.15p | 559.00p | 40364 |
05/08/2021 | 565.00p | 573.00p | 562.00p | 563.00p | 51577 |
04/08/2021 | 567.00p | 577.00p | 563.90p | 565.00p | 47924 |
03/08/2021 | 575.00p | 576.00p | 560.00p | 565.00p | 120301 |
02/08/2021 | 566.00p | 579.52p | 563.00p | 566.00p | 57521 |
30/07/2021 | 577.00p | 587.00p | 567.00p | 575.00p | 45410 |
29/07/2021 | 575.00p | 588.00p | 568.00p | 573.00p | 229651 |
28/07/2021 | 577.00p | 585.00p | 568.20p | 572.00p | 50228 |
27/07/2021 | 567.00p | 582.00p | 565.00p | 582.00p | 66931 |
26/07/2021 | 565.00p | 577.00p | 562.18p | 570.00p | 128749 |
23/07/2021 | 570.00p | 576.00p | 560.91p | 568.00p | 57253 |
22/07/2021 | 553.00p | 573.00p | 549.00p | 568.00p | 160877 |
21/07/2021 | 532.00p | 559.00p | 532.00p | 554.00p | 197303 |
20/07/2021 | 541.00p | 544.00p | 528.00p | 544.00p | 129551 |
19/07/2021 | 529.00p | 531.00p | 524.00p | 527.00p | 86339 |
16/07/2021 | 535.00p | 535.00p | 528.00p | 530.00p | 81619 |
15/07/2021 | 530.00p | 545.00p | 528.00p | 530.00p | 56188 |
14/07/2021 | 547.00p | 547.00p | 528.00p | 528.00p | 74703 |
13/07/2021 | 540.00p | 547.00p | 535.20p | 547.00p | 431919 |
12/07/2021 | 527.00p | 542.00p | 527.00p | 540.00p | 362742 |
09/07/2021 | 531.00p | 538.00p | 520.00p | 530.00p | 167074 |
08/07/2021 | 534.00p | 538.00p | 524.93p | 525.00p | 67382 |
07/07/2021 | 498.50p | 525.00p | 498.50p | 525.00p | 80684 |
06/07/2021 | 519.00p | 529.00p | 506.00p | 513.00p | 61245 |
05/07/2021 | 508.00p | 523.00p | 508.00p | 518.00p | 19586 |
02/07/2021 | 519.00p | 527.00p | 510.00p | 515.00p | 61827 |
01/07/2021 | 524.00p | 530.94p | 507.00p | 516.00p | 83819 |
30/06/2021 | 528.00p | 529.00p | 518.00p | 518.00p | 106349 |
29/06/2021 | 533.00p | 539.00p | 520.00p | 520.00p | 249098 |
28/06/2021 | 525.00p | 535.00p | 502.00p | 530.00p | 250644 |
25/06/2021 | 510.00p | 519.00p | 503.90p | 519.00p | 57462 |
24/06/2021 | 516.00p | 524.00p | 495.00p | 505.00p | 121571 |
23/06/2021 | 515.00p | 518.00p | 510.00p | 513.00p | 56971 |
22/06/2021 | 509.00p | 514.00p | 498.98p | 514.00p | 55699 |
21/06/2021 | 530.00p | 537.24p | 493.00p | 509.00p | 113108 |
18/06/2021 | 532.00p | 540.00p | 504.00p | 504.00p | 122441 |
17/06/2021 | 509.00p | 538.00p | 509.00p | 530.00p | 130988 |
16/06/2021 | 527.00p | 531.00p | 520.00p | 526.00p | 206126 |
15/06/2021 | 529.00p | 534.00p | 523.81p | 526.00p | 257440 |
14/06/2021 | 527.00p | 537.00p | 524.00p | 524.00p | 30157 |
11/06/2021 | 527.00p | 545.00p | 525.37p | 532.00p | 53301 |
10/06/2021 | 525.00p | 543.00p | 525.00p | 537.00p | 69115 |
09/06/2021 | 547.00p | 547.00p | 526.00p | 529.00p | 243167 |
08/06/2021 | 530.00p | 546.00p | 523.00p | 540.00p | 250150 |
07/06/2021 | 524.00p | 544.00p | 523.00p | 532.00p | 54355 |
04/06/2021 | 535.00p | 549.00p | 532.00p | 532.00p | 63013 |
03/06/2021 | 550.00p | 550.00p | 532.00p | 534.00p | 60286 |
02/06/2021 | 518.00p | 549.00p | 518.00p | 549.00p | 47800 |
01/06/2021 | 540.00p | 540.00p | 527.00p | 535.00p | 140374 |
31/05/2021 | 529.00p | 538.00p | 514.00p | 522.00p | 126576 |
28/05/2021 | 529.00p | 538.00p | 514.00p | 522.00p | 126576 |
27/05/2021 | 532.00p | 539.00p | 522.32p | 530.00p | 328164 |
26/05/2021 | 525.00p | 532.00p | 515.09p | 529.00p | 70733 |
25/05/2021 | 542.00p | 542.00p | 516.00p | 520.00p | 94519 |
24/05/2021 | 525.00p | 537.00p | 525.00p | 528.00p | 205339 |
21/05/2021 | 536.00p | 544.00p | 532.00p | 541.00p | 70507 |
20/05/2021 | 534.00p | 550.00p | 534.00p | 543.00p | 97116 |
19/05/2021 | 530.00p | 542.00p | 526.00p | 542.00p | 165644 |
18/05/2021 | 540.00p | 540.00p | 519.00p | 523.00p | 54783 |
17/05/2021 | 518.00p | 531.51p | 516.39p | 529.00p | 122817 |
14/05/2021 | 517.00p | 528.00p | 515.45p | 525.00p | 342794 |
13/05/2021 | 509.00p | 516.00p | 506.00p | 522.00p | 44705 |
12/05/2021 | 522.00p | 524.00p | 514.00p | 515.00p | 207103 |
11/05/2021 | 528.00p | 550.00p | 520.00p | 520.00p | 58578 |
10/05/2021 | 534.00p | 542.00p | 520.75p | 535.00p | 147815 |
07/05/2021 | 523.00p | 534.00p | 513.32p | 529.00p | 238164 |
06/05/2021 | 512.00p | 519.00p | 510.65p | 519.00p | 617572 |
05/05/2021 | 518.00p | 522.00p | 506.00p | 511.00p | 92627 |
04/05/2021 | 499.50p | 525.00p | 499.50p | 519.00p | 198943 |
03/05/2021 | 504.00p | 513.00p | 497.00p | 508.00p | 37845 |
30/04/2021 | 504.00p | 513.00p | 497.00p | 508.00p | 37845 |
29/04/2021 | 510.00p | 512.00p | 495.50p | 505.00p | 46823 |
28/04/2021 | 503.00p | 513.00p | 503.00p | 512.00p | 30496 |
27/04/2021 | 515.00p | 523.00p | 503.00p | 503.00p | 24201 |
26/04/2021 | 514.00p | 523.65p | 514.00p | 515.00p | 22886 |
23/04/2021 | 519.00p | 525.00p | 506.00p | 516.00p | 34637 |
22/04/2021 | 524.00p | 525.00p | 516.00p | 520.00p | 60353 |
21/04/2021 | 527.00p | 527.00p | 519.37p | 520.00p | 62958 |
20/04/2021 | 533.00p | 533.00p | 512.57p | 519.00p | 54276 |
19/04/2021 | 522.00p | 530.00p | 512.40p | 523.00p | 53206 |
16/04/2021 | 518.00p | 523.00p | 515.22p | 523.00p | 75494 |
15/04/2021 | 518.00p | 520.00p | 504.58p | 515.00p | 80471 |
14/04/2021 | 516.00p | 521.00p | 500.25p | 507.00p | 28121 |
13/04/2021 | 508.00p | 512.00p | 502.00p | 511.00p | 87958 |
12/04/2021 | 509.00p | 513.90p | 498.00p | 505.00p | 66241 |
09/04/2021 | 502.00p | 517.00p | 501.00p | 509.00p | 157775 |
08/04/2021 | 501.00p | 514.95p | 500.00p | 507.00p | 44165 |
07/04/2021 | 511.00p | 511.00p | 493.50p | 502.00p | 84179 |
06/04/2021 | 495.00p | 506.00p | 495.00p | 502.00p | 77280 |
02/04/2021 | 496.50p | 512.00p | 489.00p | 495.00p | 122398 |
01/04/2021 | 496.50p | 512.00p | 489.00p | 495.00p | 122398 |
31/03/2021 | 486.00p | 504.00p | 486.00p | 491.00p | 149309 |
30/03/2021 | 514.00p | 520.00p | 486.00p | 486.00p | 115509 |
29/03/2021 | 506.00p | 527.00p | 494.49p | 521.00p | 177597 |
26/03/2021 | 498.50p | 510.00p | 490.00p | 504.00p | 74930 |
25/03/2021 | 502.00p | 505.00p | 490.50p | 503.00p | 52774 |
24/03/2021 | 502.00p | 505.00p | 488.00p | 502.00p | 78078 |
23/03/2021 | 487.00p | 498.00p | 474.67p | 497.50p | 53008 |
22/03/2021 | 477.00p | 488.50p | 468.50p | 482.50p | 110588 |
19/03/2021 | 484.50p | 490.33p | 469.50p | 469.50p | 138889 |
18/03/2021 | 491.00p | 504.00p | 479.00p | 489.00p | 77341 |
*Close Price adjusted for both dividends and splits