Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 594.50p | 603.00p | 593.00p | 598.00p | 556201 |
21/12/2021 | 597.00p | 601.00p | 594.00p | 600.00p | 659312 |
20/12/2021 | 574.50p | 596.50p | 574.50p | 589.50p | 509420 |
17/12/2021 | 603.50p | 603.50p | 575.50p | 589.00p | 1132943 |
16/12/2021 | 588.50p | 604.00p | 578.00p | 585.50p | 475492 |
15/12/2021 | 568.00p | 588.50p | 568.00p | 586.00p | 1901768 |
14/12/2021 | 575.50p | 587.00p | 574.00p | 577.50p | 770792 |
13/12/2021 | 580.00p | 589.50p | 574.50p | 574.50p | 480891 |
10/12/2021 | 604.00p | 604.00p | 582.00p | 582.00p | 586793 |
09/12/2021 | 591.00p | 592.50p | 582.29p | 588.00p | 892486 |
08/12/2021 | 592.50p | 592.50p | 574.00p | 590.50p | 653132 |
07/12/2021 | 601.00p | 601.00p | 576.00p | 581.00p | 365456 |
06/12/2021 | 588.50p | 588.50p | 578.00p | 584.00p | 478811 |
03/12/2021 | 587.50p | 592.00p | 572.50p | 579.00p | 899557 |
02/12/2021 | 589.00p | 597.50p | 572.50p | 578.50p | 1204469 |
01/12/2021 | 564.00p | 610.00p | 558.50p | 601.00p | 3135485 |
30/11/2021 | 555.00p | 558.00p | 542.50p | 550.00p | 1155833 |
29/11/2021 | 566.00p | 573.50p | 564.30p | 566.00p | 809845 |
26/11/2021 | 569.00p | 580.64p | 565.00p | 565.00p | 696149 |
25/11/2021 | 580.00p | 589.50p | 575.50p | 584.00p | 535374 |
24/11/2021 | 572.00p | 580.50p | 567.50p | 578.50p | 812091 |
23/11/2021 | 582.50p | 584.60p | 564.73p | 575.00p | 1360743 |
22/11/2021 | 587.00p | 587.00p | 573.57p | 586.50p | 707721 |
19/11/2021 | 570.50p | 575.50p | 557.00p | 575.50p | 767025 |
18/11/2021 | 553.50p | 569.50p | 549.15p | 569.50p | 1185490 |
17/11/2021 | 542.00p | 554.00p | 537.39p | 550.00p | 2704649 |
16/11/2021 | 555.00p | 555.00p | 540.00p | 540.50p | 5069101 |
15/11/2021 | 531.50p | 554.50p | 531.50p | 548.00p | 731269 |
12/11/2021 | 543.50p | 554.00p | 540.50p | 544.00p | 293489 |
11/11/2021 | 532.00p | 549.50p | 532.00p | 543.50p | 552095 |
10/11/2021 | 554.50p | 554.50p | 540.00p | 541.50p | 421666 |
09/11/2021 | 561.50p | 561.50p | 537.50p | 540.00p | 1096437 |
08/11/2021 | 532.00p | 550.00p | 532.00p | 549.50p | 1112232 |
05/11/2021 | 558.50p | 569.00p | 538.28p | 544.50p | 1335752 |
04/11/2021 | 563.00p | 569.50p | 540.80p | 560.50p | 1456920 |
03/11/2021 | 545.00p | 552.00p | 540.50p | 552.00p | 753195 |
02/11/2021 | 539.00p | 550.50p | 529.00p | 550.50p | 1014115 |
01/11/2021 | 524.00p | 542.00p | 517.50p | 538.50p | 702887 |
29/10/2021 | 536.00p | 549.00p | 529.62p | 530.50p | 1126696 |
28/10/2021 | 526.00p | 531.50p | 525.12p | 530.50p | 868699 |
27/10/2021 | 521.00p | 533.00p | 519.87p | 530.00p | 1054154 |
26/10/2021 | 542.50p | 542.50p | 520.12p | 525.50p | 2768666 |
25/10/2021 | 532.00p | 532.82p | 521.74p | 528.50p | 929761 |
22/10/2021 | 550.50p | 550.50p | 527.50p | 533.00p | 1239489 |
21/10/2021 | 550.00p | 550.00p | 531.50p | 540.50p | 789165 |
20/10/2021 | 550.00p | 556.50p | 544.50p | 550.00p | 994223 |
19/10/2021 | 547.50p | 566.00p | 535.06p | 554.00p | 1653644 |
18/10/2021 | 540.50p | 550.00p | 534.98p | 540.00p | 2423847 |
15/10/2021 | 510.50p | 532.00p | 500.00p | 532.00p | 14338014 |
14/10/2021 | 497.40p | 500.50p | 481.80p | 497.60p | 1768423 |
13/10/2021 | 492.00p | 493.00p | 467.60p | 490.80p | 4934029 |
12/10/2021 | 467.60p | 491.60p | 467.60p | 488.20p | 2854679 |
11/10/2021 | 500.50p | 503.37p | 470.07p | 483.00p | 3638845 |
08/10/2021 | 504.00p | 511.50p | 494.18p | 510.00p | 1600477 |
07/10/2021 | 509.00p | 509.50p | 487.00p | 496.00p | 1366706 |
06/10/2021 | 495.80p | 497.60p | 484.80p | 496.00p | 978587 |
05/10/2021 | 509.50p | 509.50p | 489.20p | 499.60p | 864169 |
04/10/2021 | 503.50p | 511.00p | 494.40p | 500.50p | 998627 |
01/10/2021 | 480.00p | 495.80p | 475.80p | 495.80p | 1011205 |
30/09/2021 | 487.20p | 500.70p | 481.80p | 481.80p | 1776452 |
29/09/2021 | 500.50p | 500.50p | 484.60p | 488.20p | 825679 |
28/09/2021 | 513.00p | 513.00p | 482.80p | 488.20p | 1926926 |
27/09/2021 | 497.60p | 509.00p | 495.20p | 501.00p | 1042817 |
24/09/2021 | 505.00p | 505.00p | 488.60p | 492.80p | 875712 |
23/09/2021 | 494.60p | 505.50p | 482.26p | 492.60p | 1881707 |
22/09/2021 | 508.50p | 513.00p | 489.00p | 490.00p | 1213685 |
21/09/2021 | 495.20p | 507.50p | 490.20p | 503.00p | 1249521 |
20/09/2021 | 466.80p | 493.40p | 463.80p | 490.80p | 3679667 |
17/09/2021 | 478.00p | 481.40p | 473.40p | 475.60p | 2100910 |
16/09/2021 | 450.00p | 483.60p | 450.00p | 477.00p | 2794896 |
15/09/2021 | 435.00p | 444.40p | 429.20p | 438.60p | 1500310 |
14/09/2021 | 432.00p | 436.40p | 420.60p | 436.00p | 635436 |
13/09/2021 | 415.20p | 425.40p | 413.40p | 425.00p | 567781 |
10/09/2021 | 429.40p | 429.60p | 412.80p | 412.80p | 818052 |
09/09/2021 | 417.60p | 424.40p | 412.40p | 419.40p | 1235985 |
08/09/2021 | 430.00p | 437.60p | 419.80p | 420.80p | 869941 |
07/09/2021 | 425.00p | 436.80p | 425.00p | 431.40p | 1644781 |
06/09/2021 | 426.80p | 434.20p | 426.00p | 432.80p | 1784410 |
03/09/2021 | 413.40p | 426.80p | 413.40p | 426.80p | 799966 |
02/09/2021 | 428.00p | 428.00p | 418.00p | 422.80p | 622783 |
01/09/2021 | 415.80p | 422.00p | 414.40p | 420.00p | 614787 |
31/08/2021 | 419.60p | 421.00p | 410.80p | 414.80p | 936395 |
30/08/2021 | 410.00p | 417.40p | 410.00p | 417.40p | 622342 |
27/08/2021 | 410.00p | 417.40p | 410.00p | 417.40p | 622342 |
26/08/2021 | 408.40p | 413.60p | 408.40p | 412.40p | 439852 |
25/08/2021 | 424.00p | 425.80p | 409.40p | 417.40p | 693929 |
24/08/2021 | 407.00p | 415.40p | 407.00p | 415.40p | 405672 |
23/08/2021 | 415.80p | 423.80p | 401.80p | 407.60p | 1095374 |
20/08/2021 | 425.60p | 427.20p | 413.20p | 416.40p | 729007 |
19/08/2021 | 419.00p | 428.00p | 419.00p | 423.80p | 686444 |
18/08/2021 | 429.60p | 431.60p | 423.40p | 430.00p | 639737 |
17/08/2021 | 423.00p | 429.00p | 416.00p | 428.00p | 941523 |
16/08/2021 | 414.00p | 427.00p | 414.00p | 426.00p | 654666 |
13/08/2021 | 410.00p | 426.00p | 410.00p | 422.00p | 407155 |
12/08/2021 | 418.20p | 422.40p | 414.60p | 418.60p | 542188 |
11/08/2021 | 413.00p | 418.60p | 410.80p | 417.20p | 597906 |
10/08/2021 | 415.00p | 415.00p | 409.80p | 412.20p | 635741 |
09/08/2021 | 395.00p | 413.40p | 395.00p | 408.20p | 890440 |
06/08/2021 | 400.20p | 407.80p | 395.20p | 403.80p | 576545 |
05/08/2021 | 392.80p | 401.20p | 392.20p | 400.40p | 526749 |
04/08/2021 | 405.00p | 405.00p | 389.60p | 395.60p | 771557 |
03/08/2021 | 403.00p | 408.80p | 392.80p | 393.80p | 1959092 |
02/08/2021 | 404.20p | 408.80p | 390.80p | 399.40p | 976292 |
30/07/2021 | 427.40p | 427.40p | 396.67p | 403.00p | 2079526 |
29/07/2021 | 426.00p | 426.20p | 405.40p | 420.00p | 2663808 |
28/07/2021 | 422.00p | 432.40p | 422.00p | 430.00p | 1103950 |
27/07/2021 | 428.00p | 433.80p | 423.80p | 430.00p | 1133607 |
26/07/2021 | 410.00p | 425.00p | 403.00p | 425.00p | 1089615 |
23/07/2021 | 403.60p | 414.60p | 403.60p | 412.60p | 481208 |
22/07/2021 | 419.60p | 419.60p | 408.00p | 408.60p | 745759 |
21/07/2021 | 404.20p | 411.60p | 393.20p | 411.00p | 718427 |
20/07/2021 | 405.00p | 405.00p | 388.80p | 394.60p | 839546 |
19/07/2021 | 410.00p | 416.60p | 393.60p | 397.80p | 1053265 |
16/07/2021 | 410.00p | 421.40p | 410.00p | 417.60p | 4507110 |
15/07/2021 | 427.40p | 427.40p | 419.20p | 419.40p | 1023084 |
14/07/2021 | 425.40p | 430.40p | 421.20p | 421.20p | 791243 |
13/07/2021 | 435.00p | 435.00p | 427.60p | 430.00p | 759221 |
12/07/2021 | 439.00p | 439.00p | 426.80p | 429.20p | 883388 |
09/07/2021 | 417.60p | 430.20p | 417.60p | 428.40p | 590111 |
08/07/2021 | 423.60p | 429.60p | 420.60p | 426.60p | 837972 |
07/07/2021 | 432.80p | 439.00p | 428.20p | 431.40p | 1262565 |
06/07/2021 | 421.80p | 431.20p | 418.80p | 430.00p | 3296221 |
05/07/2021 | 429.00p | 429.80p | 418.20p | 422.20p | 2293791 |
02/07/2021 | 436.40p | 436.40p | 419.60p | 424.00p | 2040305 |
01/07/2021 | 426.20p | 430.60p | 423.20p | 426.60p | 1394815 |
30/06/2021 | 444.80p | 444.80p | 423.00p | 424.20p | 1116471 |
29/06/2021 | 446.60p | 446.60p | 431.60p | 434.40p | 762052 |
28/06/2021 | 432.80p | 441.00p | 426.00p | 435.00p | 1016073 |
25/06/2021 | 440.40p | 440.40p | 421.40p | 424.20p | 854897 |
24/06/2021 | 441.80p | 445.40p | 426.40p | 429.60p | 664951 |
23/06/2021 | 435.20p | 444.80p | 434.00p | 442.60p | 986049 |
22/06/2021 | 430.00p | 436.00p | 425.20p | 435.00p | 620742 |
21/06/2021 | 428.00p | 431.60p | 424.40p | 430.40p | 791080 |
18/06/2021 | 416.00p | 436.60p | 416.00p | 430.00p | 1513662 |
17/06/2021 | 431.20p | 433.38p | 421.81p | 427.80p | 1911490 |
16/06/2021 | 438.20p | 444.20p | 428.40p | 433.80p | 1264695 |
15/06/2021 | 448.20p | 450.80p | 438.20p | 439.00p | 1854718 |
14/06/2021 | 439.00p | 450.20p | 439.00p | 448.00p | 513584 |
11/06/2021 | 441.80p | 448.60p | 439.60p | 440.00p | 389889 |
10/06/2021 | 442.60p | 459.20p | 441.80p | 444.00p | 447168 |
09/06/2021 | 459.60p | 459.60p | 435.20p | 444.60p | 807246 |
08/06/2021 | 455.00p | 457.20p | 446.20p | 448.40p | 585368 |
07/06/2021 | 451.20p | 454.80p | 441.00p | 454.20p | 661872 |
04/06/2021 | 453.60p | 454.80p | 439.80p | 442.20p | 400144 |
03/06/2021 | 455.00p | 455.00p | 439.60p | 446.40p | 583698 |
02/06/2021 | 445.00p | 453.80p | 441.00p | 447.80p | 1494419 |
01/06/2021 | 435.00p | 445.40p | 433.80p | 442.20p | 1416620 |
31/05/2021 | 430.20p | 440.40p | 427.60p | 435.80p | 721562 |
28/05/2021 | 430.20p | 440.40p | 427.60p | 435.80p | 721562 |
27/05/2021 | 449.00p | 449.00p | 438.40p | 438.60p | 3590233 |
26/05/2021 | 447.60p | 451.00p | 442.80p | 442.80p | 455620 |
25/05/2021 | 438.40p | 444.80p | 433.60p | 443.00p | 678137 |
24/05/2021 | 454.00p | 454.20p | 439.00p | 443.40p | 1162894 |
21/05/2021 | 446.80p | 454.72p | 446.80p | 451.00p | 540234 |
20/05/2021 | 446.80p | 457.60p | 440.00p | 452.40p | 2176744 |
19/05/2021 | 431.20p | 441.20p | 429.20p | 441.20p | 790607 |
18/05/2021 | 438.60p | 440.80p | 430.92p | 435.40p | 674767 |
17/05/2021 | 450.00p | 454.60p | 434.80p | 434.80p | 907291 |
14/05/2021 | 409.00p | 433.00p | 402.60p | 430.00p | 5828039 |
13/05/2021 | 391.80p | 407.40p | 391.80p | 405.00p | 458994 |
12/05/2021 | 403.80p | 403.80p | 392.96p | 400.20p | 1266778 |
11/05/2021 | 399.40p | 401.20p | 390.60p | 394.40p | 1034802 |
10/05/2021 | 408.00p | 408.00p | 399.31p | 402.00p | 436860 |
07/05/2021 | 397.00p | 405.40p | 394.00p | 404.00p | 1812070 |
06/05/2021 | 398.60p | 404.20p | 393.78p | 395.00p | 1490011 |
05/05/2021 | 393.20p | 407.00p | 393.20p | 401.60p | 967415 |
04/05/2021 | 412.00p | 414.00p | 402.20p | 402.20p | 897597 |
03/05/2021 | 405.60p | 414.80p | 402.00p | 408.60p | 962522 |
30/04/2021 | 405.60p | 414.80p | 402.00p | 408.60p | 962522 |
29/04/2021 | 390.00p | 403.20p | 390.00p | 403.20p | 3219813 |
28/04/2021 | 409.20p | 409.20p | 397.20p | 397.40p | 707973 |
27/04/2021 | 398.60p | 415.79p | 397.80p | 400.00p | 1384869 |
26/04/2021 | 403.60p | 416.93p | 399.80p | 403.20p | 1194377 |
23/04/2021 | 420.40p | 420.40p | 411.00p | 414.20p | 461364 |
22/04/2021 | 416.20p | 421.80p | 413.60p | 415.20p | 1352002 |
21/04/2021 | 418.00p | 425.00p | 415.40p | 422.00p | 1210089 |
20/04/2021 | 419.40p | 423.20p | 415.60p | 420.60p | 1784048 |
19/04/2021 | 412.00p | 420.20p | 410.00p | 414.60p | 1178550 |
16/04/2021 | 419.00p | 419.00p | 406.40p | 407.20p | 4836075 |
15/04/2021 | 400.60p | 414.20p | 400.60p | 409.80p | 617479 |
14/04/2021 | 414.00p | 419.40p | 409.80p | 410.80p | 525253 |
13/04/2021 | 417.80p | 418.80p | 409.80p | 413.40p | 1008771 |
12/04/2021 | 406.80p | 419.40p | 406.20p | 413.40p | 889852 |
09/04/2021 | 420.00p | 424.00p | 412.15p | 414.80p | 659712 |
08/04/2021 | 408.40p | 420.80p | 408.40p | 419.00p | 675582 |
07/04/2021 | 406.80p | 422.79p | 406.80p | 415.20p | 755904 |
06/04/2021 | 422.60p | 422.80p | 402.40p | 409.40p | 1292813 |
02/04/2021 | 432.00p | 432.00p | 412.80p | 417.60p | 1177152 |
01/04/2021 | 432.00p | 432.00p | 412.80p | 417.60p | 1177152 |
31/03/2021 | 428.40p | 432.00p | 418.00p | 420.00p | 2170278 |
30/03/2021 | 436.80p | 439.60p | 421.10p | 430.20p | 786193 |
29/03/2021 | 450.00p | 452.00p | 435.00p | 437.80p | 938303 |
26/03/2021 | 454.00p | 454.00p | 441.40p | 451.00p | 1188800 |
25/03/2021 | 434.00p | 444.40p | 424.20p | 440.00p | 1460835 |
24/03/2021 | 421.40p | 435.20p | 413.20p | 431.00p | 1534900 |
23/03/2021 | 414.20p | 414.20p | 406.40p | 412.20p | 1005113 |
22/03/2021 | 401.60p | 422.00p | 401.60p | 414.20p | 726246 |
19/03/2021 | 420.60p | 420.60p | 407.40p | 411.00p | 7907459 |
18/03/2021 | 405.80p | 418.60p | 404.40p | 414.00p | 1321489 |
17/03/2021 | 423.80p | 425.80p | 412.40p | 414.80p | 905050 |
*Close Price adjusted for both dividends and splits