Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 482.40p | 482.40p | 473.00p | 482.20p | 872787 |
05/03/2021 | 477.80p | 481.00p | 471.20p | 472.80p | 483653 |
04/03/2021 | 496.20p | 496.20p | 482.00p | 484.40p | 496606 |
03/03/2021 | 492.60p | 497.60p | 484.20p | 490.00p | 1433520 |
02/03/2021 | 499.40p | 499.40p | 484.08p | 486.80p | 900205 |
01/03/2021 | 480.00p | 488.40p | 477.40p | 485.00p | 2733014 |
26/02/2021 | 482.40p | 487.20p | 478.20p | 478.20p | 1539011 |
25/02/2021 | 490.00p | 504.00p | 487.40p | 489.60p | 299177 |
24/02/2021 | 485.60p | 503.00p | 485.60p | 497.60p | 375480 |
23/02/2021 | 472.60p | 498.80p | 472.60p | 497.40p | 257502 |
22/02/2021 | 483.20p | 487.00p | 479.00p | 486.60p | 195547 |
19/02/2021 | 467.40p | 490.40p | 467.40p | 490.20p | 178852 |
18/02/2021 | 485.40p | 488.80p | 478.20p | 480.40p | 218371 |
17/02/2021 | 499.20p | 500.50p | 489.20p | 489.40p | 207695 |
16/02/2021 | 502.00p | 507.00p | 484.60p | 501.00p | 214499 |
15/02/2021 | 474.40p | 500.50p | 474.40p | 497.40p | 319593 |
12/02/2021 | 478.00p | 489.00p | 475.20p | 481.80p | 268178 |
11/02/2021 | 468.60p | 480.00p | 467.40p | 480.00p | 345241 |
10/02/2021 | 478.40p | 478.40p | 464.40p | 471.00p | 239328 |
09/02/2021 | 474.00p | 474.00p | 460.80p | 469.40p | 329369 |
08/02/2021 | 470.40p | 470.40p | 453.40p | 462.00p | 226590 |
05/02/2021 | 465.60p | 465.60p | 454.80p | 459.00p | 361130 |
04/02/2021 | 462.80p | 463.80p | 455.60p | 459.60p | 233129 |
03/02/2021 | 465.00p | 465.00p | 456.00p | 458.40p | 272825 |
02/02/2021 | 450.40p | 463.60p | 447.20p | 457.40p | 281013 |
01/02/2021 | 449.40p | 458.20p | 449.00p | 457.60p | 258809 |
29/01/2021 | 441.20p | 452.00p | 439.40p | 449.80p | 506231 |
28/01/2021 | 442.80p | 449.80p | 438.60p | 448.20p | 286050 |
27/01/2021 | 449.00p | 449.00p | 439.20p | 447.20p | 264303 |
26/01/2021 | 435.00p | 446.80p | 433.00p | 443.80p | 182941 |
25/01/2021 | 459.60p | 459.60p | 440.20p | 441.40p | 316751 |
22/01/2021 | 447.00p | 452.20p | 443.46p | 448.20p | 267125 |
21/01/2021 | 448.80p | 453.00p | 445.80p | 452.60p | 248870 |
20/01/2021 | 440.20p | 452.40p | 440.20p | 448.60p | 151623 |
19/01/2021 | 456.00p | 456.00p | 444.80p | 445.40p | 252039 |
18/01/2021 | 432.20p | 450.80p | 432.20p | 445.40p | 223552 |
15/01/2021 | 438.60p | 448.40p | 438.60p | 445.80p | 431293 |
14/01/2021 | 440.20p | 450.00p | 436.80p | 448.00p | 642702 |
13/01/2021 | 448.00p | 455.80p | 433.40p | 445.20p | 680593 |
12/01/2021 | 456.00p | 460.00p | 455.00p | 458.00p | 276652 |
11/01/2021 | 482.00p | 482.00p | 455.80p | 455.80p | 428521 |
08/01/2021 | 474.40p | 477.40p | 469.40p | 473.40p | 1018465 |
07/01/2021 | 459.60p | 478.80p | 459.60p | 474.40p | 365632 |
06/01/2021 | 460.40p | 471.60p | 452.80p | 471.60p | 360693 |
05/01/2021 | 450.60p | 461.20p | 450.60p | 455.40p | 356337 |
04/01/2021 | 458.20p | 463.20p | 448.40p | 453.40p | 336838 |
31/12/2020 | 452.00p | 454.60p | 445.40p | 447.40p | 264865 |
30/12/2020 | 460.60p | 466.40p | 454.60p | 456.40p | 171866 |
29/12/2020 | 453.20p | 473.80p | 453.20p | 465.20p | 474679 |
24/12/2020 | 452.40p | 465.40p | 449.81p | 465.00p | 105808 |
23/12/2020 | 446.40p | 451.40p | 442.60p | 449.20p | 186656 |
22/12/2020 | 456.00p | 456.00p | 439.80p | 444.60p | 263016 |
21/12/2020 | 440.60p | 445.60p | 429.40p | 443.40p | 283627 |
18/12/2020 | 454.00p | 455.60p | 445.80p | 452.00p | 614861 |
17/12/2020 | 443.20p | 456.40p | 441.60p | 449.20p | 464130 |
16/12/2020 | 443.00p | 447.00p | 438.40p | 442.00p | 476581 |
15/12/2020 | 437.80p | 441.00p | 433.40p | 437.40p | 383055 |
14/12/2020 | 432.00p | 447.60p | 432.00p | 435.80p | 384583 |
11/12/2020 | 440.00p | 444.40p | 432.60p | 438.00p | 642915 |
10/12/2020 | 439.80p | 440.40p | 431.20p | 435.60p | 321328 |
09/12/2020 | 446.20p | 446.20p | 435.80p | 439.00p | 262517 |
08/12/2020 | 432.40p | 444.60p | 432.40p | 436.60p | 297286 |
07/12/2020 | 453.40p | 455.00p | 437.60p | 442.00p | 309296 |
04/12/2020 | 459.00p | 459.00p | 447.40p | 450.40p | 401449 |
03/12/2020 | 431.60p | 452.00p | 430.20p | 448.40p | 463231 |
02/12/2020 | 430.20p | 436.40p | 424.00p | 433.40p | 592769 |
01/12/2020 | 429.40p | 432.60p | 417.40p | 428.60p | 569631 |
30/11/2020 | 423.00p | 431.00p | 412.40p | 414.60p | 623533 |
27/11/2020 | 435.20p | 435.20p | 411.00p | 423.60p | 831452 |
26/11/2020 | 445.60p | 445.60p | 423.20p | 425.60p | 330572 |
25/11/2020 | 441.80p | 447.20p | 438.60p | 443.00p | 588523 |
24/11/2020 | 426.60p | 449.40p | 426.60p | 443.00p | 488212 |
23/11/2020 | 432.20p | 439.40p | 429.60p | 436.80p | 1726432 |
20/11/2020 | 440.00p | 440.00p | 423.00p | 429.00p | 567636 |
19/11/2020 | 439.00p | 447.00p | 428.40p | 435.00p | 558594 |
18/11/2020 | 440.60p | 455.00p | 437.80p | 442.80p | 501414 |
17/11/2020 | 433.00p | 454.80p | 433.00p | 454.80p | 1110198 |
16/11/2020 | 431.80p | 447.00p | 426.00p | 444.60p | 1211222 |
13/11/2020 | 405.00p | 428.60p | 405.00p | 423.00p | 654807 |
12/11/2020 | 411.20p | 425.80p | 403.80p | 417.80p | 479817 |
10/11/2020 | 409.40p | 415.20p | 400.00p | 412.00p | 478608 |
09/11/2020 | 362.60p | 404.80p | 358.00p | 396.80p | 566018 |
06/11/2020 | 373.20p | 373.20p | 355.60p | 357.40p | 326516 |
05/11/2020 | 360.20p | 368.40p | 356.00p | 363.00p | 476218 |
04/11/2020 | 351.60p | 361.20p | 351.60p | 357.80p | 287530 |
03/11/2020 | 362.60p | 362.60p | 357.00p | 358.00p | 185021 |
02/11/2020 | 367.20p | 367.20p | 354.20p | 356.40p | 304168 |
30/10/2020 | 355.40p | 362.80p | 355.00p | 357.60p | 315959 |
29/10/2020 | 355.00p | 365.60p | 355.00p | 360.00p | 290045 |
28/10/2020 | 362.40p | 366.60p | 354.40p | 356.40p | 317340 |
27/10/2020 | 383.00p | 383.20p | 370.80p | 372.00p | 316390 |
26/10/2020 | 395.40p | 404.80p | 382.60p | 382.60p | 215991 |
23/10/2020 | 392.40p | 400.00p | 392.20p | 395.20p | 253752 |
22/10/2020 | 391.20p | 401.60p | 390.40p | 392.40p | 218404 |
21/10/2020 | 396.60p | 411.40p | 396.60p | 400.00p | 329334 |
20/10/2020 | 396.80p | 410.20p | 395.20p | 402.80p | 319813 |
19/10/2020 | 380.20p | 401.20p | 380.20p | 399.80p | 310646 |
16/10/2020 | 389.00p | 403.60p | 387.40p | 389.60p | 390374 |
15/10/2020 | 411.20p | 411.20p | 391.60p | 400.80p | 556017 |
14/10/2020 | 430.00p | 444.60p | 401.00p | 415.20p | 454944 |
13/10/2020 | 417.00p | 417.00p | 408.40p | 411.20p | 345203 |
12/10/2020 | 400.80p | 420.00p | 397.56p | 416.00p | 425981 |
09/10/2020 | 396.40p | 400.40p | 391.00p | 400.00p | 894623 |
08/10/2020 | 392.80p | 405.40p | 392.40p | 395.80p | 382971 |
07/10/2020 | 391.80p | 395.00p | 386.80p | 391.80p | 244703 |
06/10/2020 | 380.40p | 392.20p | 379.80p | 390.00p | 535242 |
05/10/2020 | 375.20p | 386.60p | 374.80p | 380.20p | 246303 |
02/10/2020 | 370.80p | 374.20p | 364.00p | 373.40p | 274261 |
01/10/2020 | 384.40p | 384.40p | 370.20p | 374.40p | 435164 |
30/09/2020 | 366.20p | 379.80p | 366.20p | 374.40p | 507011 |
29/09/2020 | 367.60p | 371.80p | 366.20p | 371.80p | 196642 |
28/09/2020 | 368.20p | 373.40p | 363.21p | 368.60p | 499295 |
25/09/2020 | 374.20p | 374.20p | 353.20p | 362.00p | 200531 |
24/09/2020 | 366.20p | 371.40p | 360.20p | 361.00p | 373624 |
23/09/2020 | 373.60p | 376.00p | 362.40p | 371.60p | 351153 |
22/09/2020 | 370.80p | 370.80p | 359.00p | 361.20p | 361975 |
21/09/2020 | 368.40p | 371.40p | 353.60p | 363.40p | 336876 |
18/09/2020 | 386.80p | 386.80p | 368.80p | 370.00p | 717875 |
17/09/2020 | 387.00p | 387.00p | 375.40p | 381.00p | 235822 |
16/09/2020 | 384.80p | 385.00p | 376.20p | 380.20p | 341679 |
15/09/2020 | 372.40p | 389.00p | 372.40p | 380.20p | 279786 |
14/09/2020 | 387.80p | 387.80p | 379.20p | 382.40p | 316740 |
11/09/2020 | 376.40p | 392.00p | 376.40p | 381.40p | 277559 |
10/09/2020 | 382.00p | 395.60p | 377.20p | 381.40p | 356093 |
09/09/2020 | 397.80p | 401.80p | 390.00p | 390.20p | 387415 |
08/09/2020 | 381.80p | 388.80p | 379.40p | 387.80p | 262004 |
07/09/2020 | 381.00p | 389.20p | 378.60p | 385.00p | 202763 |
04/09/2020 | 383.00p | 390.60p | 377.40p | 377.40p | 212102 |
03/09/2020 | 383.00p | 385.60p | 379.60p | 379.80p | 838104 |
02/09/2020 | 378.00p | 381.00p | 372.00p | 377.20p | 687985 |
01/09/2020 | 386.60p | 393.57p | 373.40p | 373.40p | 669373 |
28/08/2020 | 377.20p | 388.20p | 375.00p | 385.20p | 979022 |
27/08/2020 | 389.00p | 389.00p | 376.80p | 378.00p | 293473 |
26/08/2020 | 386.60p | 386.60p | 376.20p | 379.60p | 205571 |
25/08/2020 | 376.40p | 389.80p | 376.40p | 382.40p | 218645 |
24/08/2020 | 390.80p | 390.80p | 382.20p | 386.00p | 881719 |
21/08/2020 | 397.80p | 397.80p | 376.20p | 383.60p | 216719 |
20/08/2020 | 392.40p | 393.60p | 385.60p | 388.60p | 167768 |
19/08/2020 | 398.60p | 398.60p | 383.20p | 390.60p | 218547 |
18/08/2020 | 395.00p | 400.80p | 384.00p | 391.60p | 287114 |
17/08/2020 | 400.00p | 403.60p | 394.60p | 396.80p | 169203 |
14/08/2020 | 405.80p | 405.80p | 396.05p | 396.80p | 257586 |
13/08/2020 | 399.60p | 407.20p | 399.60p | 400.80p | 201457 |
12/08/2020 | 386.80p | 408.00p | 386.80p | 402.00p | 272949 |
11/08/2020 | 388.00p | 397.40p | 383.60p | 397.00p | 350671 |
10/08/2020 | 392.60p | 392.60p | 378.00p | 381.40p | 135126 |
07/08/2020 | 375.20p | 388.00p | 375.20p | 383.00p | 248889 |
06/08/2020 | 372.80p | 383.20p | 369.00p | 375.20p | 386148 |
05/08/2020 | 366.40p | 397.80p | 365.80p | 384.20p | 436341 |
04/08/2020 | 365.40p | 370.80p | 351.20p | 369.20p | 254011 |
03/08/2020 | 354.60p | 357.80p | 346.80p | 357.40p | 166378 |
31/07/2020 | 345.40p | 355.80p | 345.40p | 350.00p | 326906 |
29/07/2020 | 375.60p | 375.60p | 357.00p | 360.40p | 204973 |
28/07/2020 | 363.60p | 371.20p | 363.00p | 365.60p | 160496 |
27/07/2020 | 373.20p | 374.80p | 366.80p | 370.00p | 194523 |
24/07/2020 | 383.80p | 389.00p | 370.40p | 370.40p | 211568 |
23/07/2020 | 387.40p | 391.24p | 385.00p | 389.00p | 177468 |
22/07/2020 | 403.20p | 403.20p | 385.20p | 387.40p | 258949 |
21/07/2020 | 376.40p | 395.60p | 372.00p | 394.60p | 382565 |
20/07/2020 | 356.40p | 369.80p | 356.40p | 369.20p | 125376 |
17/07/2020 | 370.80p | 381.00p | 361.00p | 364.60p | 296401 |
16/07/2020 | 376.00p | 390.40p | 371.80p | 380.00p | 410942 |
15/07/2020 | 383.60p | 403.60p | 380.80p | 388.80p | 239333 |
14/07/2020 | 372.20p | 382.00p | 371.40p | 379.20p | 222207 |
13/07/2020 | 370.60p | 379.20p | 366.60p | 379.20p | 308202 |
10/07/2020 | 362.40p | 375.60p | 362.40p | 365.20p | 347916 |
09/07/2020 | 379.20p | 383.60p | 352.20p | 369.20p | 495877 |
08/07/2020 | 379.40p | 394.80p | 377.11p | 379.20p | 309798 |
07/07/2020 | 395.60p | 395.60p | 382.60p | 383.60p | 233928 |
06/07/2020 | 395.60p | 395.60p | 382.40p | 386.60p | 234170 |
03/07/2020 | 378.40p | 391.00p | 378.40p | 385.60p | 141931 |
02/07/2020 | 382.20p | 388.40p | 376.40p | 386.20p | 204584 |
01/07/2020 | 373.80p | 380.00p | 373.80p | 375.20p | 218435 |
29/06/2020 | 385.00p | 393.20p | 383.80p | 390.00p | 162550 |
26/06/2020 | 384.40p | 392.80p | 382.00p | 389.80p | 217564 |
25/06/2020 | 375.00p | 385.80p | 371.60p | 381.00p | 214316 |
24/06/2020 | 388.60p | 395.40p | 382.60p | 382.60p | 333708 |
23/06/2020 | 403.20p | 403.20p | 390.40p | 390.80p | 308781 |
22/06/2020 | 393.00p | 404.60p | 390.80p | 399.40p | 266272 |
19/06/2020 | 398.20p | 401.40p | 394.00p | 400.40p | 1056658 |
18/06/2020 | 399.60p | 405.00p | 391.20p | 396.00p | 399486 |
17/06/2020 | 387.00p | 401.60p | 387.00p | 401.20p | 261702 |
16/06/2020 | 400.20p | 405.40p | 393.00p | 397.20p | 344365 |
15/06/2020 | 386.00p | 395.40p | 379.80p | 391.00p | 377410 |
12/06/2020 | 388.40p | 402.40p | 388.40p | 393.00p | 714971 |
11/06/2020 | 406.60p | 406.60p | 394.20p | 401.00p | 727661 |
10/06/2020 | 413.00p | 430.00p | 410.40p | 410.40p | 635601 |
09/06/2020 | 410.00p | 414.20p | 404.20p | 413.60p | 513388 |
08/06/2020 | 402.60p | 420.00p | 400.71p | 415.80p | 566440 |
05/06/2020 | 402.80p | 412.00p | 398.60p | 406.60p | 563679 |
04/06/2020 | 386.60p | 400.80p | 386.60p | 399.60p | 716025 |
03/06/2020 | 390.40p | 392.51p | 381.40p | 388.80p | 222938 |
02/06/2020 | 363.80p | 386.20p | 363.80p | 383.20p | 320834 |
01/06/2020 | 382.00p | 382.20p | 372.00p | 376.20p | 423908 |
29/05/2020 | 381.00p | 386.40p | 373.20p | 373.20p | 836117 |
28/05/2020 | 386.00p | 393.80p | 382.60p | 385.60p | 426259 |
27/05/2020 | 373.60p | 380.00p | 368.40p | 380.00p | 294769 |
26/05/2020 | 361.20p | 371.40p | 361.20p | 365.00p | 495715 |
22/05/2020 | 351.40p | 362.20p | 346.80p | 356.60p | 429323 |
21/05/2020 | 360.00p | 373.18p | 353.00p | 362.80p | 319368 |
*Close Price adjusted for both dividends and splits