Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 619.80p | 620.60p | 611.73p | 619.40p | 1494672 |
21/12/2021 | 621.20p | 624.39p | 616.40p | 618.00p | 1206519 |
20/12/2021 | 610.00p | 615.80p | 598.20p | 615.80p | 1275437 |
17/12/2021 | 614.60p | 627.58p | 614.60p | 617.00p | 4815200 |
16/12/2021 | 615.40p | 638.45p | 611.40p | 616.40p | 2362714 |
15/12/2021 | 642.20p | 644.32p | 631.00p | 631.00p | 2332286 |
14/12/2021 | 641.60p | 648.00p | 637.60p | 639.60p | 6220007 |
13/12/2021 | 642.40p | 647.40p | 640.00p | 640.80p | 2660487 |
10/12/2021 | 642.00p | 848.53p | 640.20p | 640.20p | 9726212 |
09/12/2021 | 632.00p | 644.00p | 630.20p | 644.00p | 1502788 |
08/12/2021 | 629.80p | 643.60p | 625.80p | 629.80p | 2394851 |
07/12/2021 | 643.60p | 644.80p | 624.40p | 627.60p | 5142685 |
06/12/2021 | 642.40p | 649.57p | 640.00p | 640.00p | 1464816 |
03/12/2021 | 630.20p | 640.60p | 627.80p | 639.00p | 1960669 |
02/12/2021 | 628.60p | 635.80p | 628.20p | 628.40p | 3113087 |
01/12/2021 | 617.80p | 635.20p | 614.60p | 632.80p | 11957457 |
30/11/2021 | 625.00p | 628.80p | 620.20p | 620.20p | 3603178 |
29/11/2021 | 629.20p | 634.20p | 620.60p | 625.00p | 2387212 |
26/11/2021 | 605.00p | 630.60p | 603.80p | 628.00p | 3127409 |
25/11/2021 | 615.40p | 625.20p | 613.80p | 619.20p | 1570651 |
24/11/2021 | 613.80p | 615.80p | 605.13p | 614.00p | 2501035 |
23/11/2021 | 608.60p | 618.00p | 604.80p | 613.80p | 1999022 |
22/11/2021 | 605.20p | 613.40p | 602.00p | 610.80p | 2169633 |
19/11/2021 | 594.20p | 604.17p | 587.60p | 603.00p | 3183224 |
18/11/2021 | 581.80p | 592.00p | 581.00p | 592.00p | 2136410 |
17/11/2021 | 583.20p | 587.60p | 573.60p | 586.80p | 4580416 |
16/11/2021 | 586.60p | 592.60p | 575.80p | 590.00p | 2541554 |
15/11/2021 | 586.00p | 588.60p | 570.36p | 585.00p | 3641334 |
12/11/2021 | 607.60p | 621.55p | 590.00p | 599.40p | 5173306 |
11/11/2021 | 622.00p | 629.56p | 593.20p | 607.80p | 3940182 |
10/11/2021 | 623.60p | 645.24p | 619.60p | 643.80p | 2763515 |
09/11/2021 | 625.20p | 629.80p | 622.60p | 624.60p | 1835339 |
08/11/2021 | 624.20p | 634.40p | 622.00p | 626.00p | 2786440 |
05/11/2021 | 624.60p | 636.60p | 619.60p | 624.40p | 3239991 |
04/11/2021 | 615.00p | 623.80p | 605.80p | 623.20p | 4730781 |
03/11/2021 | 622.80p | 622.80p | 603.68p | 610.00p | 2166030 |
02/11/2021 | 634.60p | 637.60p | 622.40p | 622.40p | 3444981 |
01/11/2021 | 636.00p | 636.40p | 631.42p | 634.00p | 1375051 |
29/10/2021 | 629.80p | 634.80p | 623.82p | 633.20p | 970126 |
28/10/2021 | 634.20p | 637.40p | 628.80p | 630.00p | 1013128 |
27/10/2021 | 636.40p | 642.46p | 632.96p | 633.80p | 1469432 |
26/10/2021 | 629.00p | 640.60p | 627.00p | 637.00p | 2385095 |
25/10/2021 | 612.20p | 620.80p | 608.20p | 617.40p | 1309435 |
22/10/2021 | 612.20p | 612.80p | 604.93p | 610.20p | 1160058 |
21/10/2021 | 606.60p | 609.60p | 602.65p | 609.60p | 1527063 |
20/10/2021 | 607.40p | 609.58p | 601.00p | 607.40p | 1514553 |
19/10/2021 | 602.60p | 609.00p | 596.60p | 609.00p | 2836861 |
18/10/2021 | 596.80p | 597.15p | 589.40p | 596.40p | 1345019 |
15/10/2021 | 595.80p | 599.80p | 589.40p | 595.40p | 2217882 |
14/10/2021 | 580.00p | 593.00p | 576.20p | 590.00p | 2170739 |
13/10/2021 | 575.60p | 591.60p | 573.80p | 585.60p | 1920637 |
12/10/2021 | 561.40p | 576.40p | 561.40p | 575.20p | 3198466 |
11/10/2021 | 566.00p | 568.40p | 560.69p | 565.00p | 1480160 |
08/10/2021 | 559.40p | 567.20p | 556.00p | 565.40p | 1336838 |
07/10/2021 | 566.60p | 569.60p | 552.00p | 560.00p | 2175905 |
06/10/2021 | 571.80p | 575.00p | 555.20p | 561.80p | 4193982 |
05/10/2021 | 571.80p | 580.80p | 571.80p | 579.40p | 1502942 |
04/10/2021 | 572.00p | 576.20p | 567.20p | 571.40p | 1804572 |
01/10/2021 | 587.20p | 587.80p | 571.00p | 573.20p | 3007521 |
30/09/2021 | 595.00p | 601.71p | 590.60p | 590.60p | 1962510 |
29/09/2021 | 587.60p | 594.40p | 585.60p | 592.40p | 1613105 |
28/09/2021 | 594.20p | 595.80p | 577.20p | 585.00p | 2106759 |
27/09/2021 | 599.20p | 600.80p | 590.60p | 593.80p | 966235 |
24/09/2021 | 599.40p | 599.60p | 591.40p | 594.60p | 951400 |
23/09/2021 | 601.40p | 604.00p | 599.29p | 600.00p | 1002806 |
22/09/2021 | 596.60p | 601.80p | 591.40p | 597.80p | 1506206 |
21/09/2021 | 601.00p | 602.80p | 588.20p | 594.00p | 1345427 |
20/09/2021 | 594.60p | 596.80p | 586.40p | 596.00p | 1444713 |
17/09/2021 | 597.40p | 601.60p | 592.60p | 597.40p | 3297057 |
16/09/2021 | 593.80p | 596.40p | 588.20p | 594.60p | 1729483 |
15/09/2021 | 593.60p | 599.00p | 590.70p | 592.80p | 1608669 |
14/09/2021 | 581.60p | 592.00p | 580.25p | 592.00p | 1330428 |
13/09/2021 | 586.40p | 593.60p | 577.40p | 578.80p | 2179639 |
10/09/2021 | 588.80p | 594.80p | 573.00p | 585.80p | 2316475 |
09/09/2021 | 576.40p | 587.40p | 575.60p | 584.40p | 1998762 |
08/09/2021 | 537.80p | 580.70p | 530.20p | 578.00p | 4374840 |
07/09/2021 | 549.00p | 549.64p | 537.20p | 540.60p | 1336797 |
06/09/2021 | 548.80p | 551.00p | 547.20p | 549.40p | 654087 |
03/09/2021 | 540.00p | 547.60p | 537.00p | 547.60p | 2787565 |
02/09/2021 | 552.20p | 555.00p | 540.00p | 540.00p | 2677093 |
01/09/2021 | 560.80p | 564.20p | 550.40p | 555.00p | 2219158 |
31/08/2021 | 578.60p | 578.60p | 557.60p | 559.00p | 2846966 |
27/08/2021 | 575.00p | 577.40p | 570.80p | 574.80p | 898476 |
26/08/2021 | 576.40p | 580.20p | 573.80p | 575.80p | 901156 |
25/08/2021 | 571.60p | 581.20p | 568.86p | 578.60p | 1491124 |
24/08/2021 | 581.40p | 585.20p | 569.80p | 569.80p | 2380756 |
23/08/2021 | 573.00p | 582.00p | 571.00p | 580.20p | 1260214 |
20/08/2021 | 555.80p | 568.60p | 554.60p | 568.60p | 1238432 |
19/08/2021 | 551.60p | 557.80p | 549.60p | 556.00p | 1350534 |
18/08/2021 | 555.40p | 561.60p | 554.60p | 557.20p | 1327496 |
17/08/2021 | 558.60p | 561.79p | 554.00p | 554.60p | 1100970 |
16/08/2021 | 558.60p | 563.00p | 557.60p | 561.80p | 769143 |
13/08/2021 | 563.60p | 568.20p | 561.80p | 562.20p | 1103736 |
12/08/2021 | 556.80p | 565.60p | 555.00p | 562.60p | 1339686 |
11/08/2021 | 561.60p | 564.00p | 554.40p | 556.20p | 1408753 |
10/08/2021 | 566.60p | 567.72p | 560.80p | 561.00p | 2710210 |
09/08/2021 | 559.60p | 565.00p | 558.40p | 564.80p | 1154198 |
06/08/2021 | 554.80p | 560.60p | 554.00p | 560.20p | 1161738 |
05/08/2021 | 560.20p | 560.20p | 551.40p | 555.80p | 1567339 |
04/08/2021 | 562.00p | 565.60p | 558.40p | 560.20p | 1744560 |
03/08/2021 | 560.40p | 562.00p | 555.00p | 560.00p | 1581271 |
02/08/2021 | 554.40p | 561.20p | 553.67p | 560.00p | 1662044 |
30/07/2021 | 550.40p | 553.80p | 546.32p | 553.00p | 1098142 |
29/07/2021 | 571.60p | 571.60p | 553.20p | 555.60p | 1626003 |
28/07/2021 | 558.60p | 568.80p | 556.80p | 568.80p | 1790260 |
27/07/2021 | 562.40p | 562.40p | 554.20p | 558.20p | 11634935 |
26/07/2021 | 571.60p | 572.80p | 561.00p | 563.40p | 1781401 |
23/07/2021 | 574.80p | 577.40p | 570.00p | 577.40p | 1415013 |
22/07/2021 | 569.40p | 572.20p | 565.40p | 571.80p | 1910102 |
21/07/2021 | 564.60p | 571.20p | 562.60p | 566.20p | 1934324 |
20/07/2021 | 562.00p | 565.40p | 554.00p | 559.00p | 3002108 |
19/07/2021 | 550.00p | 564.58p | 549.80p | 557.80p | 1997097 |
16/07/2021 | 555.20p | 558.60p | 551.60p | 555.00p | 1278689 |
15/07/2021 | 559.60p | 561.80p | 548.72p | 552.00p | 1760696 |
14/07/2021 | 560.40p | 562.40p | 554.40p | 559.40p | 1278109 |
13/07/2021 | 557.40p | 561.80p | 550.40p | 561.20p | 1583808 |
12/07/2021 | 546.20p | 563.61p | 543.80p | 557.00p | 2486175 |
09/07/2021 | 548.60p | 555.00p | 534.60p | 545.00p | 3591907 |
08/07/2021 | 560.20p | 574.64p | 548.60p | 548.60p | 7171433 |
07/07/2021 | 571.80p | 578.40p | 567.40p | 577.60p | 3572809 |
06/07/2021 | 569.80p | 574.20p | 568.20p | 570.00p | 1924527 |
05/07/2021 | 571.40p | 575.40p | 569.20p | 571.40p | 1575472 |
02/07/2021 | 567.80p | 572.40p | 563.20p | 571.20p | 2359937 |
01/07/2021 | 563.00p | 568.40p | 557.00p | 567.20p | 2924326 |
30/06/2021 | 575.60p | 577.20p | 567.80p | 573.20p | 1886391 |
29/06/2021 | 565.20p | 577.00p | 564.80p | 574.60p | 2887398 |
28/06/2021 | 559.80p | 569.40p | 557.00p | 565.20p | 2117179 |
25/06/2021 | 557.20p | 562.00p | 556.40p | 560.40p | 2167805 |
24/06/2021 | 553.60p | 561.00p | 551.80p | 558.00p | 3911414 |
23/06/2021 | 557.40p | 563.00p | 551.60p | 551.60p | 1999056 |
22/06/2021 | 548.20p | 556.80p | 547.40p | 555.20p | 1162136 |
21/06/2021 | 541.00p | 550.82p | 541.00p | 547.60p | 2567481 |
18/06/2021 | 553.00p | 554.60p | 535.40p | 538.40p | 2534820 |
17/06/2021 | 551.80p | 555.80p | 543.60p | 551.40p | 4720278 |
16/06/2021 | 551.00p | 559.80p | 550.20p | 554.00p | 2779002 |
15/06/2021 | 552.00p | 555.00p | 550.00p | 550.00p | 2211038 |
14/06/2021 | 547.00p | 553.40p | 546.20p | 550.00p | 2186472 |
11/06/2021 | 539.20p | 547.40p | 539.20p | 544.60p | 2688651 |
10/06/2021 | 535.80p | 541.80p | 534.60p | 539.20p | 3030759 |
09/06/2021 | 534.40p | 536.20p | 532.80p | 536.00p | 3209600 |
08/06/2021 | 525.00p | 540.92p | 525.00p | 535.00p | 4524429 |
07/06/2021 | 540.60p | 540.60p | 524.00p | 525.60p | 3497133 |
04/06/2021 | 539.20p | 550.80p | 533.40p | 539.40p | 2918320 |
03/06/2021 | 555.00p | 555.80p | 531.88p | 539.20p | 6673395 |
02/06/2021 | 568.60p | 572.80p | 555.00p | 561.20p | 2262475 |
01/06/2021 | 572.20p | 585.40p | 568.60p | 569.80p | 2519350 |
28/05/2021 | 581.60p | 584.20p | 575.40p | 576.00p | 3491569 |
27/05/2021 | 582.80p | 584.80p | 577.80p | 581.40p | 1765596 |
26/05/2021 | 574.60p | 584.60p | 570.20p | 582.60p | 1712614 |
25/05/2021 | 578.20p | 578.20p | 567.60p | 576.60p | 2350354 |
24/05/2021 | 566.80p | 574.00p | 559.74p | 574.00p | 923413 |
21/05/2021 | 584.60p | 584.60p | 562.40p | 568.00p | 2618095 |
20/05/2021 | 571.00p | 584.40p | 569.80p | 574.20p | 2144640 |
19/05/2021 | 569.80p | 569.80p | 561.60p | 568.80p | 1310180 |
18/05/2021 | 569.00p | 577.80p | 563.40p | 570.40p | 1862123 |
17/05/2021 | 574.20p | 579.20p | 564.60p | 565.40p | 2821840 |
14/05/2021 | 557.60p | 562.00p | 550.60p | 560.40p | 3417846 |
13/05/2021 | 557.60p | 557.60p | 544.80p | 554.80p | 1806006 |
12/05/2021 | 559.20p | 566.20p | 553.00p | 555.00p | 1158146 |
11/05/2021 | 567.40p | 571.20p | 555.80p | 561.20p | 1855962 |
10/05/2021 | 580.20p | 581.20p | 569.84p | 575.60p | 5159188 |
07/05/2021 | 576.60p | 580.00p | 572.80p | 580.00p | 1100353 |
06/05/2021 | 569.20p | 574.04p | 566.40p | 572.80p | 1719913 |
05/05/2021 | 566.80p | 568.40p | 556.21p | 566.80p | 2231297 |
04/05/2021 | 574.20p | 575.60p | 561.00p | 562.40p | 3753810 |
30/04/2021 | 555.00p | 567.20p | 551.60p | 565.80p | 2800647 |
29/04/2021 | 558.80p | 564.60p | 551.60p | 555.00p | 2064769 |
28/04/2021 | 563.00p | 565.80p | 556.40p | 556.40p | 1822669 |
27/04/2021 | 556.80p | 563.00p | 552.89p | 563.00p | 1745792 |
26/04/2021 | 559.20p | 564.00p | 552.40p | 559.60p | 1290912 |
23/04/2021 | 564.20p | 564.20p | 553.80p | 558.40p | 1600992 |
22/04/2021 | 554.00p | 559.40p | 550.80p | 559.40p | 1976596 |
21/04/2021 | 569.80p | 571.80p | 551.60p | 551.60p | 2449847 |
20/04/2021 | 569.00p | 574.60p | 564.20p | 568.60p | 2617159 |
19/04/2021 | 560.20p | 572.00p | 559.40p | 568.60p | 2308843 |
16/04/2021 | 557.80p | 561.40p | 554.60p | 558.60p | 2243065 |
15/04/2021 | 540.00p | 560.80p | 540.00p | 557.80p | 3195363 |
14/04/2021 | 551.00p | 551.80p | 538.20p | 539.80p | 1482740 |
13/04/2021 | 536.20p | 554.40p | 532.80p | 550.00p | 3218512 |
12/04/2021 | 546.80p | 547.20p | 533.60p | 535.60p | 1866349 |
09/04/2021 | 546.80p | 548.00p | 540.80p | 547.20p | 1404252 |
08/04/2021 | 542.80p | 548.20p | 540.60p | 546.20p | 1251916 |
07/04/2021 | 538.00p | 541.80p | 534.00p | 541.20p | 1823900 |
06/04/2021 | 538.00p | 540.60p | 530.60p | 536.80p | 1794736 |
01/04/2021 | 529.40p | 534.80p | 527.48p | 533.60p | 1525830 |
31/03/2021 | 507.40p | 537.60p | 500.00p | 527.80p | 2742294 |
30/03/2021 | 534.60p | 536.00p | 526.40p | 534.00p | 1896317 |
29/03/2021 | 539.60p | 540.60p | 532.00p | 532.60p | 1276036 |
26/03/2021 | 536.80p | 539.60p | 533.60p | 539.20p | 1752172 |
25/03/2021 | 539.80p | 541.20p | 526.80p | 534.20p | 1158042 |
24/03/2021 | 546.40p | 552.20p | 539.88p | 541.80p | 1496543 |
23/03/2021 | 548.40p | 556.80p | 543.60p | 547.60p | 2135520 |
22/03/2021 | 543.00p | 550.00p | 541.00p | 549.40p | 1196633 |
19/03/2021 | 534.60p | 545.40p | 532.42p | 542.20p | 6922951 |
18/03/2021 | 538.20p | 541.80p | 534.60p | 537.40p | 1271609 |
17/03/2021 | 540.60p | 541.80p | 532.40p | 537.20p | 1958936 |
16/03/2021 | 540.20p | 544.20p | 536.60p | 540.60p | 2614244 |
15/03/2021 | 533.40p | 539.60p | 528.40p | 533.60p | 5677474 |
12/03/2021 | 531.80p | 534.00p | 527.60p | 531.20p | 1399378 |
11/03/2021 | 535.20p | 540.00p | 533.20p | 534.00p | 1843097 |
*Close Price adjusted for both dividends and splits