Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 386.00p | 386.90p | 383.10p | 384.00p | 833107 |
14/12/2021 | 386.50p | 389.50p | 385.40p | 386.00p | 491084 |
13/12/2021 | 392.00p | 392.00p | 385.00p | 385.00p | 1006930 |
10/12/2021 | 390.00p | 392.50p | 389.21p | 390.50p | 536369 |
09/12/2021 | 393.50p | 395.00p | 390.23p | 392.00p | 742908 |
08/12/2021 | 394.00p | 399.00p | 392.50p | 392.50p | 981341 |
07/12/2021 | 391.00p | 397.00p | 391.00p | 395.00p | 626792 |
06/12/2021 | 389.00p | 392.28p | 386.00p | 392.00p | 720722 |
03/12/2021 | 388.00p | 388.50p | 383.50p | 386.00p | 715803 |
02/12/2021 | 381.00p | 385.59p | 380.00p | 385.00p | 939181 |
01/12/2021 | 385.00p | 386.50p | 383.00p | 385.00p | 926275 |
30/11/2021 | 380.00p | 383.50p | 376.50p | 380.50p | 1129358 |
29/11/2021 | 384.50p | 386.00p | 382.00p | 383.00p | 1368397 |
26/11/2021 | 381.00p | 385.00p | 378.00p | 378.00p | 1390480 |
25/11/2021 | 392.00p | 392.00p | 389.72p | 391.00p | 403318 |
24/11/2021 | 388.50p | 390.00p | 386.50p | 389.00p | 541688 |
23/11/2021 | 388.00p | 391.00p | 385.00p | 388.50p | 960349 |
22/11/2021 | 390.00p | 391.50p | 387.95p | 391.50p | 543443 |
19/11/2021 | 391.00p | 393.00p | 386.84p | 388.50p | 735848 |
18/11/2021 | 391.00p | 391.50p | 388.00p | 390.50p | 1241379 |
17/11/2021 | 390.00p | 392.00p | 387.50p | 387.50p | 913513 |
16/11/2021 | 395.00p | 395.50p | 390.79p | 391.00p | 992937 |
15/11/2021 | 394.00p | 396.50p | 390.50p | 392.50p | 598670 |
12/11/2021 | 397.00p | 397.00p | 393.11p | 393.50p | 364088 |
11/11/2021 | 394.00p | 396.40p | 393.50p | 394.00p | 578762 |
10/11/2021 | 393.50p | 395.00p | 388.84p | 392.50p | 712118 |
09/11/2021 | 392.50p | 394.00p | 389.50p | 390.00p | 561024 |
08/11/2021 | 395.50p | 396.00p | 392.00p | 392.50p | 519219 |
05/11/2021 | 394.50p | 396.50p | 391.53p | 395.00p | 724307 |
04/11/2021 | 394.00p | 395.50p | 389.50p | 393.50p | 620989 |
03/11/2021 | 388.50p | 391.50p | 388.26p | 389.50p | 490516 |
02/11/2021 | 392.00p | 392.00p | 389.00p | 391.50p | 574530 |
01/11/2021 | 392.00p | 393.00p | 389.00p | 391.50p | 684587 |
29/10/2021 | 386.00p | 389.50p | 385.50p | 388.50p | 638355 |
28/10/2021 | 387.00p | 390.48p | 385.50p | 389.50p | 546069 |
27/10/2021 | 388.50p | 392.37p | 388.50p | 392.00p | 510143 |
26/10/2021 | 390.00p | 392.00p | 387.50p | 389.50p | 463172 |
25/10/2021 | 392.00p | 392.00p | 387.50p | 388.00p | 533301 |
22/10/2021 | 387.50p | 390.93p | 386.00p | 388.00p | 536812 |
21/10/2021 | 389.50p | 390.00p | 386.00p | 387.00p | 410268 |
20/10/2021 | 388.00p | 390.11p | 385.50p | 389.00p | 571589 |
19/10/2021 | 388.00p | 388.00p | 385.50p | 387.00p | 563060 |
18/10/2021 | 385.00p | 388.00p | 384.50p | 386.50p | 743837 |
15/10/2021 | 385.00p | 386.50p | 384.18p | 385.50p | 586505 |
14/10/2021 | 384.50p | 386.50p | 382.99p | 384.00p | 509512 |
13/10/2021 | 381.50p | 385.50p | 381.50p | 382.00p | 1030796 |
12/10/2021 | 380.00p | 384.50p | 379.00p | 383.50p | 476526 |
11/10/2021 | 382.00p | 385.00p | 382.00p | 384.50p | 616960 |
08/10/2021 | 384.00p | 386.00p | 382.22p | 383.50p | 543074 |
07/10/2021 | 384.50p | 385.00p | 382.00p | 383.50p | 977612 |
06/10/2021 | 382.50p | 383.50p | 376.65p | 380.00p | 1427716 |
05/10/2021 | 385.00p | 387.50p | 382.63p | 385.50p | 681276 |
04/10/2021 | 383.50p | 387.00p | 381.11p | 383.00p | 738727 |
01/10/2021 | 382.00p | 386.00p | 381.05p | 384.00p | 949002 |
30/09/2021 | 388.00p | 390.50p | 386.50p | 386.50p | 1128436 |
29/09/2021 | 383.50p | 388.00p | 383.50p | 387.50p | 683076 |
28/09/2021 | 387.00p | 387.00p | 382.50p | 382.50p | 926908 |
27/09/2021 | 388.50p | 390.28p | 385.50p | 386.50p | 596926 |
24/09/2021 | 389.00p | 390.00p | 384.50p | 384.50p | 504598 |
23/09/2021 | 391.00p | 393.00p | 386.55p | 389.00p | 881060 |
22/09/2021 | 387.00p | 390.50p | 387.00p | 389.00p | 524301 |
21/09/2021 | 383.00p | 387.50p | 383.00p | 386.00p | 564898 |
20/09/2021 | 392.00p | 392.00p | 377.55p | 380.50p | 1654406 |
17/09/2021 | 393.50p | 394.50p | 386.50p | 388.00p | 950913 |
16/09/2021 | 390.00p | 392.00p | 389.00p | 389.50p | 459835 |
15/09/2021 | 389.50p | 392.00p | 389.00p | 389.00p | 440492 |
14/09/2021 | 391.00p | 394.00p | 390.00p | 390.50p | 463602 |
13/09/2021 | 389.00p | 395.00p | 389.00p | 393.00p | 741341 |
10/09/2021 | 392.50p | 394.45p | 389.00p | 389.00p | 692186 |
09/09/2021 | 389.50p | 392.00p | 388.75p | 391.00p | 586331 |
08/09/2021 | 394.00p | 396.50p | 391.00p | 394.00p | 1025896 |
07/09/2021 | 400.00p | 400.00p | 395.50p | 396.00p | 545190 |
06/09/2021 | 398.00p | 400.00p | 396.90p | 399.50p | 523010 |
03/09/2021 | 397.50p | 400.50p | 395.00p | 396.50p | 406265 |
02/09/2021 | 397.00p | 400.00p | 397.00p | 399.00p | 692671 |
01/09/2021 | 399.50p | 401.50p | 396.90p | 397.50p | 869075 |
31/08/2021 | 400.50p | 401.50p | 393.50p | 396.50p | 1160674 |
27/08/2021 | 399.50p | 400.00p | 397.50p | 400.00p | 332562 |
26/08/2021 | 399.50p | 399.50p | 396.50p | 398.50p | 672717 |
25/08/2021 | 400.00p | 400.00p | 397.50p | 398.50p | 585602 |
24/08/2021 | 399.00p | 400.50p | 396.50p | 398.00p | 409555 |
23/08/2021 | 399.00p | 402.50p | 398.00p | 399.00p | 578657 |
20/08/2021 | 395.50p | 400.22p | 395.50p | 400.00p | 383157 |
19/08/2021 | 398.00p | 399.50p | 394.00p | 397.00p | 635614 |
18/08/2021 | 401.50p | 403.00p | 400.00p | 402.00p | 611710 |
17/08/2021 | 397.50p | 401.50p | 396.16p | 401.50p | 430061 |
16/08/2021 | 399.00p | 401.50p | 397.17p | 398.50p | 426099 |
13/08/2021 | 404.00p | 404.00p | 401.50p | 401.50p | 513188 |
12/08/2021 | 400.00p | 403.66p | 399.00p | 401.00p | 393783 |
11/08/2021 | 400.00p | 402.73p | 398.65p | 402.50p | 565417 |
10/08/2021 | 396.00p | 399.50p | 395.48p | 399.50p | 514552 |
09/08/2021 | 396.00p | 398.00p | 394.94p | 398.00p | 727170 |
06/08/2021 | 396.50p | 398.50p | 394.50p | 396.50p | 436665 |
05/08/2021 | 401.00p | 401.00p | 396.42p | 397.00p | 535036 |
04/08/2021 | 401.50p | 404.00p | 401.00p | 402.50p | 541310 |
03/08/2021 | 397.50p | 402.50p | 396.50p | 400.00p | 623413 |
02/08/2021 | 398.50p | 400.98p | 396.00p | 398.00p | 529317 |
30/07/2021 | 395.00p | 396.50p | 391.50p | 395.50p | 459386 |
29/07/2021 | 396.00p | 397.00p | 395.00p | 396.50p | 660328 |
28/07/2021 | 395.00p | 397.00p | 393.61p | 395.00p | 408931 |
27/07/2021 | 397.00p | 397.00p | 392.00p | 394.50p | 680096 |
26/07/2021 | 395.00p | 397.00p | 394.25p | 396.00p | 521428 |
23/07/2021 | 394.00p | 397.00p | 394.00p | 396.50p | 375383 |
22/07/2021 | 396.00p | 397.00p | 392.50p | 392.50p | 447654 |
21/07/2021 | 392.00p | 396.00p | 389.50p | 394.00p | 662717 |
20/07/2021 | 388.50p | 391.00p | 386.24p | 388.00p | 1143744 |
19/07/2021 | 394.00p | 394.00p | 385.00p | 385.50p | 1516292 |
16/07/2021 | 398.00p | 399.39p | 394.50p | 394.50p | 607621 |
15/07/2021 | 400.00p | 400.50p | 395.00p | 396.00p | 427426 |
14/07/2021 | 398.00p | 400.00p | 397.00p | 400.00p | 434960 |
13/07/2021 | 401.00p | 401.59p | 399.00p | 401.00p | 478824 |
12/07/2021 | 399.50p | 400.00p | 395.50p | 399.50p | 840953 |
09/07/2021 | 396.00p | 399.50p | 395.25p | 399.00p | 422775 |
08/07/2021 | 394.00p | 398.00p | 392.50p | 394.50p | 644163 |
07/07/2021 | 399.50p | 401.00p | 397.00p | 399.50p | 541218 |
06/07/2021 | 398.50p | 400.00p | 396.00p | 396.50p | 539905 |
05/07/2021 | 393.50p | 400.50p | 393.50p | 400.00p | 739043 |
02/07/2021 | 395.00p | 397.00p | 394.50p | 396.50p | 533725 |
01/07/2021 | 391.50p | 396.00p | 391.00p | 393.50p | 596518 |
30/06/2021 | 392.50p | 393.50p | 388.50p | 390.00p | 681435 |
29/06/2021 | 393.00p | 395.00p | 390.50p | 393.00p | 578288 |
28/06/2021 | 395.50p | 395.50p | 391.45p | 392.00p | 567218 |
25/06/2021 | 395.50p | 396.50p | 393.00p | 395.50p | 559530 |
24/06/2021 | 398.50p | 398.50p | 394.50p | 394.50p | 672046 |
23/06/2021 | 395.50p | 398.80p | 394.00p | 396.00p | 925728 |
22/06/2021 | 392.00p | 396.50p | 392.00p | 396.50p | 631029 |
21/06/2021 | 390.00p | 393.50p | 387.00p | 393.50p | 928008 |
18/06/2021 | 396.00p | 398.73p | 390.50p | 391.00p | 1560965 |
17/06/2021 | 397.00p | 397.50p | 394.00p | 396.50p | 741486 |
16/06/2021 | 401.00p | 401.50p | 396.75p | 397.50p | 822516 |
15/06/2021 | 400.50p | 401.50p | 398.13p | 398.50p | 1090211 |
14/06/2021 | 399.00p | 401.50p | 395.65p | 398.50p | 680794 |
11/06/2021 | 395.00p | 399.00p | 395.00p | 397.50p | 691730 |
10/06/2021 | 398.00p | 398.00p | 394.50p | 395.00p | 647704 |
09/06/2021 | 396.00p | 398.50p | 393.99p | 395.50p | 734389 |
08/06/2021 | 398.50p | 398.50p | 395.50p | 397.50p | 614788 |
07/06/2021 | 398.50p | 398.50p | 395.10p | 396.50p | 506336 |
04/06/2021 | 395.50p | 397.00p | 394.25p | 395.00p | 593426 |
03/06/2021 | 398.00p | 398.00p | 393.10p | 395.50p | 534924 |
02/06/2021 | 395.50p | 398.50p | 395.00p | 396.00p | 901784 |
01/06/2021 | 391.00p | 397.00p | 391.00p | 394.50p | 1206238 |
28/05/2021 | 389.00p | 393.50p | 389.00p | 391.50p | 545648 |
27/05/2021 | 393.00p | 393.00p | 389.00p | 391.00p | 1004426 |
26/05/2021 | 391.50p | 393.00p | 389.00p | 391.00p | 528473 |
25/05/2021 | 394.50p | 394.50p | 387.89p | 390.00p | 953310 |
24/05/2021 | 393.00p | 394.00p | 390.88p | 392.00p | 948233 |
21/05/2021 | 391.50p | 391.50p | 388.50p | 391.50p | 699611 |
20/05/2021 | 390.00p | 392.50p | 386.83p | 392.00p | 562365 |
19/05/2021 | 388.50p | 390.02p | 385.00p | 388.00p | 856970 |
18/05/2021 | 396.00p | 397.00p | 391.00p | 392.50p | 504637 |
17/05/2021 | 392.50p | 394.50p | 389.00p | 392.00p | 852116 |
14/05/2021 | 390.50p | 393.00p | 389.27p | 391.50p | 549280 |
13/05/2021 | 387.00p | 387.00p | 381.69p | 386.50p | 928005 |
12/05/2021 | 389.50p | 391.50p | 386.46p | 389.00p | 854364 |
11/05/2021 | 390.00p | 392.50p | 385.24p | 386.00p | 1298773 |
10/05/2021 | 396.00p | 397.50p | 394.50p | 395.50p | 1128033 |
07/05/2021 | 394.00p | 396.00p | 392.50p | 394.50p | 1168219 |
06/05/2021 | 391.50p | 393.00p | 389.50p | 391.50p | 809093 |
05/05/2021 | 387.50p | 390.93p | 386.04p | 388.50p | 675066 |
04/05/2021 | 388.00p | 390.00p | 384.50p | 385.00p | 1102758 |
30/04/2021 | 388.00p | 388.50p | 384.00p | 386.00p | 887386 |
29/04/2021 | 390.50p | 391.00p | 385.00p | 387.00p | 635567 |
28/04/2021 | 393.00p | 394.50p | 391.81p | 392.50p | 915897 |
27/04/2021 | 394.00p | 395.50p | 390.00p | 390.00p | 1537160 |
26/04/2021 | 392.00p | 394.00p | 390.50p | 393.50p | 1293179 |
23/04/2021 | 395.00p | 395.00p | 390.00p | 391.00p | 679792 |
22/04/2021 | 390.50p | 393.50p | 390.00p | 393.50p | 693652 |
21/04/2021 | 391.00p | 391.50p | 387.35p | 390.50p | 1568109 |
20/04/2021 | 396.00p | 396.90p | 388.50p | 389.00p | 945908 |
19/04/2021 | 396.00p | 397.85p | 395.00p | 396.00p | 1999550 |
16/04/2021 | 394.50p | 396.50p | 394.00p | 396.00p | 1351945 |
15/04/2021 | 393.50p | 396.00p | 392.50p | 394.00p | 1325975 |
14/04/2021 | 393.00p | 393.89p | 390.00p | 393.00p | 1437939 |
13/04/2021 | 391.00p | 392.50p | 388.00p | 392.50p | 971911 |
12/04/2021 | 392.50p | 392.50p | 388.00p | 390.00p | 1413212 |
09/04/2021 | 393.50p | 394.00p | 390.50p | 391.50p | 1904979 |
08/04/2021 | 391.00p | 393.50p | 389.50p | 393.50p | 1355245 |
07/04/2021 | 385.50p | 391.00p | 385.50p | 391.00p | 1515968 |
06/04/2021 | 383.50p | 386.50p | 383.00p | 384.50p | 1964824 |
01/04/2021 | 381.50p | 382.50p | 377.50p | 378.50p | 1050271 |
31/03/2021 | 381.00p | 381.50p | 378.23p | 379.50p | 721663 |
30/03/2021 | 379.50p | 381.50p | 377.60p | 380.50p | 804982 |
29/03/2021 | 375.00p | 379.40p | 375.00p | 378.00p | 878430 |
26/03/2021 | 375.00p | 378.00p | 374.50p | 377.00p | 832886 |
25/03/2021 | 375.00p | 377.00p | 371.00p | 374.50p | 605252 |
24/03/2021 | 371.50p | 376.00p | 369.50p | 376.00p | 618410 |
23/03/2021 | 373.00p | 374.71p | 370.50p | 373.50p | 844798 |
22/03/2021 | 372.50p | 375.00p | 369.50p | 374.00p | 799082 |
19/03/2021 | 372.50p | 375.50p | 371.50p | 373.50p | 1304682 |
18/03/2021 | 377.00p | 377.32p | 373.12p | 376.00p | 1155329 |
17/03/2021 | 376.00p | 377.77p | 374.24p | 375.50p | 1459542 |
16/03/2021 | 374.00p | 378.50p | 374.00p | 378.00p | 962074 |
15/03/2021 | 374.50p | 377.00p | 372.00p | 374.00p | 1079300 |
12/03/2021 | 371.00p | 374.00p | 369.50p | 374.00p | 729243 |
11/03/2021 | 373.50p | 374.50p | 368.98p | 373.50p | 1785483 |
10/03/2021 | 371.00p | 373.00p | 369.30p | 372.50p | 931167 |
09/03/2021 | 369.50p | 374.50p | 368.50p | 372.00p | 915852 |
08/03/2021 | 368.00p | 370.79p | 364.16p | 370.50p | 1008829 |
05/03/2021 | 362.00p | 368.50p | 361.21p | 364.50p | 783430 |
04/03/2021 | 362.50p | 366.00p | 360.50p | 365.50p | 1234704 |
*Close Price adjusted for both dividends and splits