Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 671.00p | 691.00p | 665.45p | 689.00p | 1548199 |
21/12/2021 | 694.00p | 694.00p | 658.00p | 670.00p | 1533241 |
20/12/2021 | 689.00p | 698.88p | 647.00p | 664.00p | 560513 |
17/12/2021 | 710.00p | 713.00p | 648.00p | 665.00p | 17510600 |
16/12/2021 | 718.00p | 718.00p | 690.40p | 711.00p | 1589888 |
15/12/2021 | 683.00p | 692.00p | 650.00p | 691.00p | 10805021 |
14/12/2021 | 720.00p | 723.00p | 680.00p | 681.00p | 1028703 |
13/12/2021 | 680.00p | 718.00p | 680.00p | 714.00p | 1340255 |
10/12/2021 | 672.00p | 689.00p | 657.56p | 676.00p | 523138 |
09/12/2021 | 660.00p | 676.00p | 648.00p | 669.00p | 667036 |
08/12/2021 | 674.00p | 675.00p | 648.00p | 650.00p | 891373 |
07/12/2021 | 655.00p | 671.92p | 643.00p | 660.00p | 683505 |
06/12/2021 | 683.00p | 684.00p | 629.00p | 646.00p | 778123 |
03/12/2021 | 686.00p | 688.10p | 664.00p | 670.00p | 1252591 |
02/12/2021 | 732.00p | 736.00p | 687.00p | 688.00p | 1517862 |
01/12/2021 | 699.00p | 725.00p | 690.00p | 709.00p | 1728379 |
30/11/2021 | 688.00p | 698.00p | 673.24p | 690.00p | 931189 |
29/11/2021 | 666.00p | 684.00p | 647.00p | 682.00p | 2139050 |
26/11/2021 | 649.00p | 652.00p | 634.00p | 645.00p | 735134 |
25/11/2021 | 635.00p | 655.00p | 635.00p | 650.00p | 390149 |
24/11/2021 | 669.00p | 669.00p | 638.02p | 646.00p | 927988 |
23/11/2021 | 699.00p | 699.00p | 645.00p | 659.00p | 530940 |
22/11/2021 | 699.00p | 699.00p | 679.17p | 685.00p | 668304 |
19/11/2021 | 648.00p | 692.00p | 631.00p | 692.00p | 1826335 |
18/11/2021 | 625.00p | 642.00p | 617.00p | 639.00p | 2284583 |
17/11/2021 | 610.00p | 619.41p | 603.00p | 616.00p | 662846 |
16/11/2021 | 612.00p | 613.00p | 600.00p | 606.50p | 320856 |
15/11/2021 | 610.00p | 626.00p | 589.50p | 610.00p | 1055920 |
12/11/2021 | 600.00p | 606.00p | 583.50p | 604.00p | 1198396 |
11/11/2021 | 599.00p | 604.50p | 587.50p | 591.50p | 919304 |
10/11/2021 | 589.00p | 602.00p | 555.50p | 591.00p | 1286644 |
09/11/2021 | 564.00p | 587.50p | 553.40p | 587.50p | 3214210 |
08/11/2021 | 557.50p | 576.29p | 535.00p | 545.50p | 251067 |
05/11/2021 | 534.00p | 547.00p | 511.50p | 535.00p | 911584 |
04/11/2021 | 552.00p | 557.00p | 530.00p | 533.50p | 150103 |
03/11/2021 | 558.00p | 563.62p | 530.00p | 539.00p | 241966 |
02/11/2021 | 565.00p | 569.50p | 551.99p | 555.00p | 2296590 |
01/11/2021 | 562.00p | 569.50p | 551.00p | 561.00p | 1651589 |
29/10/2021 | 550.00p | 564.50p | 542.50p | 558.50p | 768288 |
28/10/2021 | 557.00p | 564.50p | 545.50p | 547.00p | 881292 |
27/10/2021 | 573.00p | 575.00p | 542.50p | 546.00p | 273850 |
26/10/2021 | 547.00p | 595.00p | 525.00p | 570.00p | 2313266 |
25/10/2021 | 529.00p | 546.00p | 515.00p | 525.50p | 972497 |
22/10/2021 | 548.00p | 560.00p | 516.50p | 525.00p | 761166 |
21/10/2021 | 577.50p | 590.00p | 540.00p | 540.00p | 623074 |
20/10/2021 | 599.50p | 599.50p | 560.00p | 560.00p | 478717 |
19/10/2021 | 600.00p | 600.00p | 568.00p | 592.00p | 337451 |
18/10/2021 | 610.50p | 614.50p | 582.03p | 591.50p | 316486 |
15/10/2021 | 655.00p | 690.00p | 592.50p | 594.50p | 1360212 |
14/10/2021 | 569.50p | 570.00p | 535.00p | 570.00p | 910960 |
13/10/2021 | 575.00p | 575.00p | 530.00p | 549.50p | 634580 |
12/10/2021 | 568.00p | 575.00p | 542.50p | 550.00p | 2306502 |
11/10/2021 | 596.50p | 596.50p | 555.00p | 555.00p | 391998 |
08/10/2021 | 588.00p | 600.00p | 555.00p | 568.00p | 728819 |
07/10/2021 | 580.00p | 590.30p | 575.00p | 581.80p | 591156 |
06/10/2021 | 584.90p | 590.00p | 555.00p | 575.00p | 568494 |
05/10/2021 | 598.20p | 625.70p | 556.80p | 567.50p | 1285517 |
04/10/2021 | 625.00p | 632.55p | 589.70p | 589.70p | 1234169 |
01/10/2021 | 626.40p | 645.10p | 610.00p | 615.00p | 2918415 |
30/09/2021 | 545.00p | 622.90p | 540.00p | 612.60p | 21214168 |
*Close Price adjusted for both dividends and splits