Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 525.00p | 525.00p | 518.00p | 519.00p | 378170 |
09/12/2021 | 521.00p | 529.00p | 521.00p | 523.50p | 4516404 |
08/12/2021 | 530.00p | 530.00p | 518.00p | 523.50p | 368192 |
07/12/2021 | 500.50p | 523.48p | 500.50p | 521.50p | 563161 |
06/12/2021 | 515.00p | 519.50p | 509.00p | 513.50p | 259985 |
03/12/2021 | 502.00p | 514.00p | 502.00p | 513.00p | 1581110 |
02/12/2021 | 503.50p | 512.00p | 500.50p | 504.00p | 647824 |
01/12/2021 | 504.00p | 510.50p | 501.50p | 510.50p | 524835 |
30/11/2021 | 491.60p | 502.74p | 491.60p | 502.00p | 1344565 |
29/11/2021 | 502.50p | 505.00p | 496.00p | 498.60p | 525092 |
26/11/2021 | 499.20p | 505.00p | 495.40p | 495.80p | 584534 |
25/11/2021 | 510.00p | 513.50p | 505.27p | 513.00p | 551537 |
24/11/2021 | 508.00p | 514.50p | 502.50p | 503.50p | 1427460 |
23/11/2021 | 507.00p | 518.50p | 507.00p | 514.50p | 252948 |
22/11/2021 | 510.00p | 514.00p | 505.00p | 511.00p | 499943 |
19/11/2021 | 520.50p | 520.50p | 501.00p | 508.00p | 422492 |
18/11/2021 | 496.00p | 510.00p | 496.00p | 508.00p | 2218988 |
17/11/2021 | 487.80p | 504.00p | 487.80p | 499.60p | 1738535 |
16/11/2021 | 505.00p | 505.00p | 495.80p | 495.80p | 1379259 |
15/11/2021 | 505.50p | 509.50p | 499.20p | 503.50p | 913563 |
12/11/2021 | 514.00p | 514.00p | 495.00p | 500.50p | 948814 |
11/11/2021 | 511.50p | 518.50p | 500.50p | 501.50p | 1139616 |
10/11/2021 | 487.20p | 502.00p | 485.00p | 497.60p | 2735954 |
09/11/2021 | 507.50p | 507.50p | 484.60p | 486.40p | 2556181 |
08/11/2021 | 493.80p | 500.50p | 490.60p | 494.80p | 1591708 |
05/11/2021 | 493.40p | 501.50p | 490.00p | 494.20p | 385649 |
04/11/2021 | 499.60p | 500.50p | 489.60p | 492.60p | 575592 |
03/11/2021 | 496.00p | 504.00p | 496.00p | 499.40p | 300819 |
02/11/2021 | 510.00p | 510.99p | 496.40p | 499.00p | 677760 |
01/11/2021 | 506.50p | 511.00p | 503.00p | 507.00p | 386402 |
29/10/2021 | 496.40p | 511.50p | 496.40p | 505.00p | 554794 |
28/10/2021 | 497.80p | 512.00p | 497.80p | 503.00p | 846172 |
27/10/2021 | 497.20p | 512.00p | 497.20p | 509.50p | 470612 |
26/10/2021 | 496.20p | 510.50p | 496.20p | 509.50p | 334283 |
25/10/2021 | 501.00p | 510.50p | 501.00p | 506.50p | 705983 |
22/10/2021 | 502.00p | 510.50p | 498.80p | 505.00p | 612170 |
21/10/2021 | 501.00p | 512.00p | 501.00p | 506.00p | 607491 |
20/10/2021 | 515.00p | 515.00p | 505.00p | 513.00p | 2496303 |
19/10/2021 | 509.50p | 516.50p | 508.50p | 515.00p | 276636 |
18/10/2021 | 497.60p | 512.00p | 497.60p | 506.50p | 269717 |
15/10/2021 | 518.50p | 518.50p | 507.50p | 510.00p | 538610 |
14/10/2021 | 502.50p | 509.50p | 502.50p | 509.00p | 566710 |
13/10/2021 | 521.50p | 521.50p | 505.00p | 505.00p | 1472602 |
12/10/2021 | 502.00p | 514.51p | 502.00p | 514.50p | 771533 |
11/10/2021 | 509.50p | 523.00p | 508.00p | 509.50p | 490405 |
08/10/2021 | 511.50p | 511.50p | 501.50p | 509.50p | 266569 |
07/10/2021 | 507.50p | 507.50p | 492.20p | 502.00p | 531788 |
06/10/2021 | 499.60p | 503.50p | 492.80p | 494.40p | 328620 |
05/10/2021 | 501.00p | 505.50p | 499.20p | 503.50p | 551634 |
04/10/2021 | 509.00p | 509.00p | 496.60p | 497.80p | 391516 |
01/10/2021 | 494.60p | 504.50p | 492.00p | 502.00p | 600641 |
30/09/2021 | 507.00p | 511.50p | 497.60p | 500.50p | 603773 |
29/09/2021 | 491.00p | 504.00p | 491.00p | 502.00p | 727533 |
28/09/2021 | 512.00p | 517.00p | 496.00p | 497.80p | 369814 |
27/09/2021 | 510.50p | 510.50p | 500.00p | 506.00p | 436188 |
24/09/2021 | 512.50p | 512.50p | 495.40p | 500.00p | 211210 |
23/09/2021 | 498.00p | 502.50p | 495.40p | 501.00p | 204992 |
22/09/2021 | 476.20p | 495.00p | 476.20p | 493.60p | 279352 |
21/09/2021 | 486.60p | 489.00p | 478.40p | 480.60p | 403968 |
20/09/2021 | 498.00p | 498.40p | 481.60p | 482.40p | 447820 |
17/09/2021 | 493.60p | 502.50p | 489.80p | 502.50p | 1551688 |
16/09/2021 | 490.00p | 494.60p | 487.20p | 494.20p | 466433 |
15/09/2021 | 482.20p | 490.34p | 482.20p | 488.40p | 438218 |
14/09/2021 | 489.40p | 493.80p | 484.60p | 484.60p | 1350259 |
13/09/2021 | 481.60p | 491.80p | 479.80p | 490.40p | 369484 |
10/09/2021 | 492.20p | 493.40p | 481.60p | 482.00p | 266885 |
09/09/2021 | 491.00p | 492.20p | 482.60p | 489.20p | 736465 |
08/09/2021 | 495.20p | 499.60p | 490.60p | 490.60p | 408986 |
07/09/2021 | 507.00p | 507.00p | 497.20p | 497.80p | 222327 |
06/09/2021 | 501.50p | 506.50p | 499.00p | 504.50p | 828474 |
03/09/2021 | 507.00p | 510.50p | 498.80p | 500.50p | 491975 |
02/09/2021 | 505.00p | 509.00p | 501.50p | 506.50p | 637730 |
01/09/2021 | 514.50p | 516.00p | 505.50p | 505.50p | 582965 |
31/08/2021 | 506.00p | 513.50p | 504.50p | 509.50p | 754099 |
27/08/2021 | 511.50p | 511.50p | 502.24p | 506.00p | 754517 |
26/08/2021 | 517.00p | 517.00p | 501.50p | 504.50p | 536532 |
25/08/2021 | 502.00p | 509.50p | 497.74p | 509.50p | 346192 |
24/08/2021 | 498.80p | 502.50p | 494.60p | 502.50p | 347918 |
23/08/2021 | 516.50p | 516.50p | 498.40p | 498.60p | 673879 |
20/08/2021 | 499.60p | 509.50p | 488.80p | 506.00p | 650549 |
19/08/2021 | 490.20p | 519.50p | 487.40p | 497.00p | 1007740 |
18/08/2021 | 483.00p | 497.00p | 480.00p | 491.00p | 899333 |
17/08/2021 | 479.00p | 489.40p | 479.00p | 480.20p | 314940 |
16/08/2021 | 494.60p | 502.00p | 482.60p | 488.00p | 431397 |
13/08/2021 | 500.50p | 504.50p | 497.40p | 500.00p | 545950 |
12/08/2021 | 487.80p | 505.00p | 487.80p | 501.50p | 423093 |
11/08/2021 | 496.40p | 504.50p | 496.40p | 498.00p | 332949 |
10/08/2021 | 491.80p | 498.20p | 490.80p | 496.40p | 187281 |
09/08/2021 | 478.00p | 500.50p | 478.00p | 498.40p | 436274 |
06/08/2021 | 476.00p | 491.80p | 476.00p | 489.80p | 843577 |
05/08/2021 | 485.80p | 488.20p | 481.40p | 487.00p | 835129 |
04/08/2021 | 479.60p | 489.40p | 479.60p | 486.40p | 348649 |
03/08/2021 | 487.00p | 492.20p | 482.60p | 484.60p | 625182 |
02/08/2021 | 484.80p | 492.20p | 483.80p | 486.60p | 458406 |
30/07/2021 | 475.40p | 486.80p | 475.20p | 484.00p | 506340 |
29/07/2021 | 485.40p | 492.20p | 478.40p | 485.20p | 328277 |
28/07/2021 | 471.80p | 493.40p | 471.80p | 485.40p | 677034 |
27/07/2021 | 472.20p | 480.20p | 467.00p | 478.20p | 396896 |
26/07/2021 | 475.60p | 475.60p | 460.00p | 473.00p | 207783 |
23/07/2021 | 469.80p | 469.80p | 462.60p | 467.40p | 222701 |
22/07/2021 | 462.40p | 471.00p | 460.00p | 460.40p | 269160 |
21/07/2021 | 438.40p | 464.20p | 438.40p | 462.40p | 301987 |
20/07/2021 | 442.40p | 450.60p | 442.40p | 448.40p | 599726 |
19/07/2021 | 450.20p | 450.60p | 436.60p | 436.60p | 411962 |
16/07/2021 | 470.60p | 470.60p | 457.20p | 457.20p | 348915 |
15/07/2021 | 452.20p | 464.80p | 452.20p | 462.80p | 396464 |
14/07/2021 | 465.80p | 468.00p | 461.40p | 461.80p | 214454 |
13/07/2021 | 472.40p | 474.80p | 464.20p | 465.00p | 263747 |
12/07/2021 | 474.80p | 480.54p | 463.20p | 469.60p | 264864 |
09/07/2021 | 472.20p | 476.40p | 463.60p | 476.40p | 633093 |
08/07/2021 | 458.20p | 467.00p | 458.20p | 462.80p | 395243 |
07/07/2021 | 474.40p | 474.40p | 464.60p | 469.40p | 224968 |
06/07/2021 | 477.00p | 478.20p | 462.60p | 466.00p | 230236 |
05/07/2021 | 468.80p | 478.20p | 465.40p | 477.60p | 213625 |
02/07/2021 | 466.60p | 473.20p | 463.60p | 467.40p | 907001 |
01/07/2021 | 468.40p | 470.60p | 462.00p | 467.00p | 482959 |
30/06/2021 | 458.00p | 467.20p | 456.00p | 464.00p | 712207 |
29/06/2021 | 462.60p | 466.80p | 456.80p | 460.60p | 536816 |
28/06/2021 | 464.00p | 465.80p | 460.60p | 462.60p | 437936 |
25/06/2021 | 455.00p | 464.80p | 455.00p | 464.80p | 227273 |
24/06/2021 | 465.20p | 470.20p | 459.00p | 459.00p | 674974 |
23/06/2021 | 466.60p | 466.60p | 455.80p | 464.40p | 481430 |
22/06/2021 | 453.40p | 467.00p | 453.40p | 457.60p | 343532 |
21/06/2021 | 458.40p | 462.40p | 446.00p | 461.60p | 814300 |
18/06/2021 | 469.60p | 471.00p | 456.80p | 461.40p | 1379241 |
17/06/2021 | 477.60p | 483.00p | 467.00p | 468.40p | 868136 |
16/06/2021 | 484.20p | 484.40p | 479.20p | 481.20p | 857611 |
15/06/2021 | 470.00p | 484.80p | 470.00p | 477.80p | 717261 |
14/06/2021 | 470.00p | 480.00p | 470.00p | 477.00p | 359630 |
11/06/2021 | 460.80p | 475.60p | 460.80p | 474.40p | 204621 |
10/06/2021 | 475.60p | 477.80p | 470.40p | 472.40p | 536546 |
09/06/2021 | 473.60p | 480.80p | 473.00p | 474.80p | 636363 |
08/06/2021 | 473.60p | 481.60p | 466.00p | 481.60p | 638659 |
07/06/2021 | 470.00p | 472.00p | 467.20p | 468.40p | 380202 |
04/06/2021 | 468.00p | 471.20p | 463.40p | 468.20p | 593166 |
03/06/2021 | 480.00p | 480.00p | 463.80p | 467.40p | 375911 |
02/06/2021 | 485.00p | 485.00p | 467.80p | 470.00p | 452502 |
01/06/2021 | 474.00p | 480.40p | 470.20p | 476.40p | 1206290 |
28/05/2021 | 474.00p | 474.00p | 466.40p | 468.00p | 268997 |
27/05/2021 | 471.60p | 485.08p | 468.20p | 468.20p | 952029 |
26/05/2021 | 465.00p | 472.60p | 465.00p | 470.20p | 851796 |
25/05/2021 | 462.00p | 473.80p | 462.00p | 468.60p | 617713 |
24/05/2021 | 462.00p | 470.00p | 462.00p | 468.20p | 570579 |
21/05/2021 | 470.60p | 472.20p | 466.70p | 470.00p | 262087 |
20/05/2021 | 459.00p | 472.80p | 459.00p | 472.60p | 307385 |
19/05/2021 | 465.00p | 471.40p | 461.20p | 465.40p | 337903 |
18/05/2021 | 478.00p | 480.00p | 471.80p | 474.00p | 243586 |
17/05/2021 | 474.60p | 478.20p | 466.20p | 472.20p | 654680 |
14/05/2021 | 470.00p | 484.80p | 470.00p | 473.60p | 508547 |
13/05/2021 | 477.20p | 477.20p | 463.00p | 477.00p | 537273 |
12/05/2021 | 473.00p | 484.60p | 473.00p | 481.40p | 914199 |
11/05/2021 | 480.00p | 486.60p | 473.00p | 480.20p | 1449609 |
10/05/2021 | 479.80p | 499.00p | 479.80p | 487.20p | 565673 |
07/05/2021 | 474.00p | 492.20p | 474.00p | 490.40p | 576683 |
06/05/2021 | 474.00p | 485.00p | 474.00p | 482.40p | 1698962 |
05/05/2021 | 466.00p | 481.20p | 466.00p | 480.60p | 399866 |
04/05/2021 | 479.00p | 488.40p | 470.40p | 472.00p | 1114965 |
30/04/2021 | 482.20p | 499.30p | 476.40p | 479.20p | 2129397 |
29/04/2021 | 485.00p | 488.60p | 479.20p | 482.20p | 302353 |
28/04/2021 | 480.40p | 484.60p | 480.00p | 481.00p | 324668 |
27/04/2021 | 478.80p | 480.80p | 474.40p | 477.60p | 404012 |
26/04/2021 | 475.40p | 482.60p | 469.40p | 480.00p | 537029 |
23/04/2021 | 463.20p | 473.20p | 461.20p | 472.40p | 365133 |
22/04/2021 | 458.20p | 466.00p | 454.40p | 465.00p | 303959 |
21/04/2021 | 470.00p | 472.40p | 452.00p | 453.00p | 752444 |
20/04/2021 | 480.00p | 480.00p | 467.80p | 468.40p | 555896 |
19/04/2021 | 482.00p | 488.80p | 475.60p | 477.40p | 1121787 |
16/04/2021 | 468.00p | 485.56p | 466.80p | 479.00p | 1018059 |
15/04/2021 | 484.20p | 490.78p | 471.80p | 471.80p | 1290298 |
14/04/2021 | 484.00p | 494.20p | 482.13p | 494.20p | 521515 |
13/04/2021 | 486.00p | 494.60p | 482.99p | 491.00p | 2028734 |
12/04/2021 | 480.00p | 484.40p | 470.80p | 483.20p | 522839 |
09/04/2021 | 475.20p | 487.00p | 468.80p | 477.60p | 1851598 |
08/04/2021 | 450.00p | 468.40p | 450.00p | 468.40p | 1237583 |
07/04/2021 | 450.00p | 459.20p | 448.00p | 456.40p | 383599 |
06/04/2021 | 447.20p | 452.80p | 443.00p | 448.20p | 463325 |
01/04/2021 | 420.00p | 437.80p | 420.00p | 436.20p | 408304 |
31/03/2021 | 440.00p | 440.00p | 426.20p | 426.20p | 731514 |
30/03/2021 | 434.00p | 438.40p | 427.80p | 432.20p | 552469 |
29/03/2021 | 437.20p | 440.40p | 432.60p | 432.60p | 220225 |
26/03/2021 | 443.40p | 444.20p | 437.20p | 437.20p | 487023 |
25/03/2021 | 444.00p | 444.00p | 432.40p | 438.80p | 346872 |
24/03/2021 | 434.00p | 442.80p | 426.80p | 438.80p | 295334 |
23/03/2021 | 428.00p | 439.00p | 428.00p | 436.00p | 301989 |
22/03/2021 | 440.00p | 440.40p | 427.60p | 431.80p | 386146 |
19/03/2021 | 435.00p | 440.40p | 426.80p | 433.40p | 1747931 |
18/03/2021 | 422.00p | 451.80p | 422.00p | 440.00p | 1912182 |
17/03/2021 | 458.00p | 464.40p | 454.60p | 461.80p | 422762 |
16/03/2021 | 456.40p | 465.20p | 455.00p | 457.40p | 571858 |
15/03/2021 | 462.00p | 472.00p | 457.80p | 460.40p | 518083 |
12/03/2021 | 458.00p | 459.20p | 453.20p | 458.40p | 278190 |
11/03/2021 | 454.00p | 458.20p | 446.20p | 454.00p | 510400 |
10/03/2021 | 449.20p | 460.20p | 446.40p | 452.60p | 286276 |
09/03/2021 | 459.40p | 459.40p | 445.80p | 453.20p | 578527 |
08/03/2021 | 450.00p | 453.80p | 442.20p | 447.80p | 930497 |
05/03/2021 | 445.00p | 450.40p | 438.60p | 440.80p | 753819 |
04/03/2021 | 450.00p | 450.00p | 441.40p | 445.80p | 513189 |
03/03/2021 | 438.00p | 452.79p | 438.00p | 445.00p | 964087 |
02/03/2021 | 445.00p | 454.00p | 427.60p | 429.40p | 921161 |
01/03/2021 | 446.20p | 461.20p | 446.20p | 450.00p | 507220 |
*Close Price adjusted for both dividends and splits