Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 637.20p | 640.00p | 634.36p | 638.80p | 1179303 |
21/12/2021 | 627.40p | 637.60p | 625.20p | 636.80p | 633496 |
20/12/2021 | 630.00p | 634.80p | 625.20p | 625.20p | 3691370 |
17/12/2021 | 640.40p | 643.40p | 636.80p | 641.40p | 1685400 |
16/12/2021 | 645.60p | 646.60p | 637.40p | 641.40p | 1200292 |
15/12/2021 | 640.60p | 642.40p | 632.60p | 638.80p | 961625 |
14/12/2021 | 638.20p | 645.20p | 637.60p | 640.00p | 1104236 |
13/12/2021 | 644.40p | 650.60p | 635.40p | 635.80p | 1329506 |
10/12/2021 | 648.00p | 658.40p | 647.00p | 651.40p | 714526 |
09/12/2021 | 659.40p | 659.40p | 647.00p | 650.60p | 766769 |
08/12/2021 | 651.80p | 656.60p | 646.60p | 655.40p | 873302 |
07/12/2021 | 656.60p | 656.76p | 651.00p | 652.40p | 1080981 |
06/12/2021 | 646.80p | 651.20p | 645.20p | 650.40p | 783725 |
03/12/2021 | 646.00p | 648.00p | 640.00p | 643.20p | 998257 |
02/12/2021 | 642.00p | 644.80p | 638.20p | 640.80p | 1376919 |
01/12/2021 | 640.60p | 651.00p | 640.60p | 644.20p | 1083396 |
30/11/2021 | 635.20p | 650.40p | 632.82p | 640.20p | 2689177 |
29/11/2021 | 641.60p | 651.60p | 635.37p | 644.00p | 2062054 |
26/11/2021 | 645.40p | 652.57p | 635.20p | 636.80p | 2072262 |
25/11/2021 | 659.80p | 664.00p | 656.20p | 664.00p | 496314 |
24/11/2021 | 659.40p | 665.80p | 656.00p | 658.40p | 986391 |
23/11/2021 | 655.60p | 659.80p | 655.20p | 658.40p | 925917 |
22/11/2021 | 662.20p | 665.60p | 657.60p | 659.00p | 969227 |
19/11/2021 | 668.00p | 668.40p | 653.20p | 659.00p | 1351369 |
18/11/2021 | 666.80p | 669.00p | 659.00p | 664.60p | 1307591 |
17/11/2021 | 665.00p | 670.00p | 662.00p | 664.80p | 1098171 |
16/11/2021 | 656.20p | 667.60p | 655.55p | 665.20p | 861268 |
15/11/2021 | 658.20p | 666.10p | 654.20p | 656.40p | 1209457 |
12/11/2021 | 664.80p | 664.80p | 658.60p | 662.00p | 839872 |
11/11/2021 | 657.40p | 667.60p | 655.60p | 664.00p | 1220498 |
10/11/2021 | 648.80p | 658.40p | 646.80p | 658.40p | 863810 |
09/11/2021 | 660.20p | 662.00p | 647.20p | 648.80p | 993618 |
08/11/2021 | 661.80p | 664.80p | 658.20p | 663.20p | 608776 |
05/11/2021 | 653.00p | 666.40p | 653.00p | 662.20p | 1085384 |
04/11/2021 | 660.80p | 664.60p | 652.60p | 653.40p | 1727181 |
03/11/2021 | 657.00p | 660.40p | 653.40p | 659.00p | 1258763 |
02/11/2021 | 662.20p | 663.20p | 656.00p | 660.00p | 1143461 |
01/11/2021 | 656.20p | 668.00p | 656.00p | 664.20p | 1232572 |
29/10/2021 | 656.60p | 663.20p | 655.00p | 656.60p | 1058255 |
28/10/2021 | 663.40p | 664.25p | 655.60p | 659.00p | 941220 |
27/10/2021 | 669.80p | 670.00p | 662.00p | 662.00p | 1612327 |
26/10/2021 | 661.00p | 672.05p | 659.20p | 670.00p | 1453612 |
25/10/2021 | 663.00p | 666.00p | 659.20p | 659.20p | 931929 |
22/10/2021 | 667.40p | 669.77p | 659.60p | 661.60p | 1057529 |
21/10/2021 | 670.40p | 671.60p | 658.80p | 666.00p | 3609708 |
20/10/2021 | 675.80p | 680.60p | 669.40p | 672.40p | 1396754 |
19/10/2021 | 662.60p | 680.10p | 660.00p | 677.00p | 1799709 |
18/10/2021 | 660.00p | 664.55p | 659.00p | 662.60p | 930813 |
15/10/2021 | 664.00p | 664.84p | 660.00p | 661.00p | 1172724 |
14/10/2021 | 653.00p | 663.40p | 653.00p | 660.00p | 2623590 |
13/10/2021 | 642.40p | 650.80p | 640.60p | 650.40p | 1534720 |
12/10/2021 | 643.00p | 646.99p | 642.00p | 643.60p | 1773394 |
11/10/2021 | 640.40p | 651.80p | 640.20p | 649.40p | 1206903 |
08/10/2021 | 637.80p | 646.20p | 637.80p | 644.80p | 1575681 |
07/10/2021 | 640.00p | 643.61p | 637.60p | 639.40p | 947679 |
06/10/2021 | 640.00p | 641.71p | 625.80p | 635.20p | 1311792 |
05/10/2021 | 638.00p | 642.40p | 635.60p | 641.40p | 1117609 |
04/10/2021 | 635.00p | 643.00p | 630.70p | 636.60p | 1279366 |
01/10/2021 | 637.20p | 639.40p | 631.20p | 636.60p | 1524091 |
30/09/2021 | 645.20p | 649.20p | 642.40p | 645.60p | 1416398 |
29/09/2021 | 638.40p | 645.00p | 637.80p | 643.40p | 950016 |
28/09/2021 | 649.40p | 651.18p | 637.63p | 640.20p | 1065837 |
27/09/2021 | 645.40p | 648.80p | 642.40p | 648.20p | 1517196 |
24/09/2021 | 645.00p | 648.00p | 638.80p | 641.60p | 1203850 |
23/09/2021 | 652.00p | 653.40p | 641.80p | 645.00p | 2445560 |
22/09/2021 | 635.00p | 645.00p | 633.00p | 645.00p | 1258224 |
21/09/2021 | 629.80p | 639.20p | 629.80p | 632.60p | 1822694 |
20/09/2021 | 641.00p | 645.80p | 628.60p | 628.60p | 2132657 |
17/09/2021 | 654.40p | 656.00p | 649.40p | 650.00p | 6184237 |
16/09/2021 | 649.60p | 651.80p | 646.40p | 649.00p | 2183004 |
15/09/2021 | 643.40p | 652.20p | 642.60p | 646.60p | 2094981 |
14/09/2021 | 640.60p | 648.20p | 639.60p | 644.20p | 1889066 |
13/09/2021 | 633.80p | 644.60p | 633.09p | 641.00p | 1494589 |
10/09/2021 | 633.60p | 638.40p | 630.40p | 630.40p | 1653644 |
09/09/2021 | 626.00p | 633.80p | 625.00p | 631.60p | 1845982 |
08/09/2021 | 632.60p | 635.80p | 627.00p | 631.00p | 1700230 |
07/09/2021 | 630.20p | 640.80p | 630.01p | 636.80p | 2340179 |
06/09/2021 | 624.80p | 634.40p | 623.80p | 630.00p | 1449512 |
03/09/2021 | 628.00p | 633.20p | 624.20p | 625.20p | 1513407 |
02/09/2021 | 630.00p | 636.40p | 625.90p | 626.60p | 1425707 |
01/09/2021 | 628.40p | 653.56p | 625.40p | 631.40p | 1978754 |
31/08/2021 | 632.80p | 633.60p | 619.40p | 623.40p | 2397530 |
30/08/2021 | 627.00p | 629.60p | 622.40p | 629.00p | 1360674 |
27/08/2021 | 627.00p | 629.60p | 622.40p | 629.00p | 1360674 |
26/08/2021 | 633.60p | 633.60p | 626.12p | 627.00p | 1175559 |
25/08/2021 | 623.60p | 633.54p | 621.60p | 633.20p | 1618718 |
24/08/2021 | 626.00p | 647.10p | 618.20p | 624.00p | 2757106 |
23/08/2021 | 629.00p | 629.00p | 616.40p | 624.00p | 2030152 |
20/08/2021 | 634.20p | 634.20p | 623.00p | 624.00p | 2228869 |
19/08/2021 | 639.20p | 664.10p | 628.40p | 632.60p | 3328548 |
18/08/2021 | 664.00p | 671.00p | 657.40p | 667.60p | 2675606 |
17/08/2021 | 671.00p | 671.00p | 659.20p | 660.00p | 2039888 |
16/08/2021 | 664.60p | 675.34p | 653.60p | 671.80p | 2518955 |
13/08/2021 | 681.40p | 684.00p | 663.60p | 663.60p | 3044277 |
12/08/2021 | 685.20p | 696.20p | 679.80p | 681.00p | 2282402 |
11/08/2021 | 701.40p | 704.80p | 683.40p | 684.60p | 2929718 |
10/08/2021 | 700.60p | 701.20p | 693.60p | 700.00p | 1505328 |
09/08/2021 | 692.00p | 696.40p | 690.60p | 694.20p | 1189122 |
06/08/2021 | 693.00p | 694.00p | 686.80p | 693.80p | 925845 |
05/08/2021 | 688.80p | 692.40p | 684.60p | 691.00p | 1245861 |
04/08/2021 | 686.20p | 692.00p | 685.60p | 691.80p | 1747140 |
03/08/2021 | 684.40p | 686.60p | 675.60p | 682.80p | 1097214 |
02/08/2021 | 684.40p | 690.24p | 681.80p | 684.60p | 1090738 |
30/07/2021 | 676.00p | 681.20p | 672.60p | 679.40p | 1497039 |
29/07/2021 | 684.60p | 685.00p | 678.80p | 679.00p | 1307186 |
28/07/2021 | 682.80p | 686.58p | 680.10p | 680.40p | 836084 |
27/07/2021 | 687.00p | 687.20p | 675.80p | 683.00p | 2041252 |
26/07/2021 | 685.20p | 688.65p | 679.40p | 687.80p | 929317 |
23/07/2021 | 690.00p | 690.68p | 681.00p | 687.00p | 1010939 |
22/07/2021 | 685.00p | 689.20p | 682.20p | 684.20p | 1286355 |
21/07/2021 | 668.80p | 683.20p | 664.40p | 683.20p | 1910280 |
20/07/2021 | 664.00p | 669.20p | 655.79p | 664.40p | 2144957 |
19/07/2021 | 674.80p | 675.60p | 656.20p | 660.60p | 1936138 |
16/07/2021 | 686.60p | 689.60p | 674.80p | 679.40p | 1547850 |
15/07/2021 | 685.40p | 688.60p | 680.60p | 682.60p | 1024383 |
14/07/2021 | 689.00p | 691.80p | 684.00p | 686.40p | 1217604 |
13/07/2021 | 700.00p | 701.00p | 689.48p | 691.20p | 1411821 |
12/07/2021 | 688.80p | 693.60p | 682.95p | 693.40p | 1547538 |
09/07/2021 | 681.80p | 689.40p | 678.51p | 689.40p | 1120318 |
08/07/2021 | 689.80p | 690.60p | 674.20p | 677.40p | 1555473 |
07/07/2021 | 685.80p | 691.60p | 683.20p | 691.60p | 1708421 |
06/07/2021 | 685.60p | 687.81p | 677.00p | 682.20p | 3345407 |
05/07/2021 | 680.00p | 687.20p | 674.80p | 687.20p | 1595258 |
02/07/2021 | 680.60p | 687.56p | 675.40p | 677.20p | 2102883 |
01/07/2021 | 683.00p | 684.00p | 668.14p | 677.00p | 2067346 |
30/06/2021 | 672.60p | 677.00p | 665.80p | 676.40p | 2902328 |
29/06/2021 | 672.60p | 680.60p | 671.20p | 673.80p | 1878692 |
28/06/2021 | 670.40p | 684.60p | 669.20p | 671.20p | 7114586 |
25/06/2021 | 670.80p | 674.80p | 664.40p | 672.40p | 9864359 |
24/06/2021 | 676.60p | 684.43p | 664.00p | 665.80p | 3182359 |
23/06/2021 | 665.60p | 681.80p | 660.00p | 676.00p | 8009236 |
22/06/2021 | 702.00p | 703.00p | 691.80p | 693.60p | 1087734 |
21/06/2021 | 696.20p | 714.91p | 692.01p | 700.80p | 1561521 |
18/06/2021 | 719.20p | 719.20p | 699.80p | 699.80p | 5225086 |
17/06/2021 | 724.20p | 726.80p | 719.40p | 720.20p | 913772 |
16/06/2021 | 726.00p | 730.40p | 717.00p | 728.20p | 1412685 |
15/06/2021 | 726.00p | 732.00p | 710.60p | 723.40p | 1976993 |
14/06/2021 | 727.40p | 732.80p | 721.60p | 721.60p | 871294 |
11/06/2021 | 714.60p | 725.20p | 712.00p | 724.60p | 1203712 |
10/06/2021 | 717.80p | 724.20p | 712.60p | 714.40p | 1402358 |
09/06/2021 | 728.00p | 728.40p | 714.00p | 715.60p | 1624975 |
08/06/2021 | 735.00p | 738.60p | 729.80p | 733.00p | 1196117 |
07/06/2021 | 743.20p | 746.40p | 733.40p | 733.40p | 1049126 |
04/06/2021 | 753.40p | 754.40p | 739.00p | 741.40p | 821982 |
03/06/2021 | 747.20p | 754.00p | 739.20p | 752.00p | 1253433 |
02/06/2021 | 740.80p | 746.00p | 739.40p | 744.00p | 585974 |
01/06/2021 | 735.20p | 746.40p | 733.31p | 740.60p | 1264271 |
01/06/2021 | 735.20p | 746.40p | 733.31p | 740.60p | 1264271 |
31/05/2021 | 738.00p | 743.15p | 734.00p | 735.60p | 1486210 |
28/05/2021 | 738.00p | 743.15p | 734.00p | 735.60p | 1486210 |
27/05/2021 | 732.20p | 735.20p | 727.60p | 733.60p | 6174502 |
26/05/2021 | 741.00p | 744.20p | 732.20p | 732.80p | 1505544 |
25/05/2021 | 736.60p | 744.00p | 733.73p | 740.60p | 1233377 |
24/05/2021 | 738.20p | 739.80p | 730.80p | 735.60p | 647004 |
21/05/2021 | 731.60p | 739.80p | 727.80p | 734.00p | 1399099 |
20/05/2021 | 724.60p | 732.40p | 719.95p | 731.00p | 969230 |
19/05/2021 | 718.60p | 724.60p | 713.40p | 718.80p | 990514 |
18/05/2021 | 735.20p | 738.60p | 721.60p | 723.60p | 1014546 |
17/05/2021 | 735.20p | 740.60p | 728.60p | 729.60p | 856908 |
14/05/2021 | 730.40p | 739.20p | 730.40p | 735.60p | 973541 |
13/05/2021 | 724.40p | 724.40p | 705.00p | 726.60p | 1097240 |
12/05/2021 | 714.20p | 730.60p | 714.20p | 724.60p | 1250581 |
11/05/2021 | 722.60p | 728.60p | 713.40p | 714.40p | 1106837 |
10/05/2021 | 736.00p | 741.94p | 727.60p | 732.00p | 1342077 |
07/05/2021 | 736.40p | 739.80p | 731.80p | 735.20p | 997399 |
06/05/2021 | 722.00p | 733.02p | 719.40p | 731.40p | 1212683 |
05/05/2021 | 709.00p | 721.20p | 705.00p | 720.80p | 1506795 |
04/05/2021 | 712.20p | 731.35p | 704.38p | 706.40p | 1371237 |
03/05/2021 | 715.40p | 734.80p | 709.20p | 711.40p | 1294896 |
30/04/2021 | 715.40p | 734.80p | 709.20p | 711.40p | 1294896 |
29/04/2021 | 719.60p | 720.00p | 712.60p | 714.80p | 641821 |
28/04/2021 | 716.60p | 724.99p | 715.80p | 717.20p | 1103992 |
27/04/2021 | 722.80p | 725.47p | 712.00p | 715.00p | 1574331 |
26/04/2021 | 723.60p | 727.80p | 716.80p | 725.40p | 1385902 |
23/04/2021 | 727.00p | 727.00p | 718.20p | 722.40p | 1790129 |
22/04/2021 | 738.60p | 738.60p | 719.80p | 722.20p | 1242134 |
21/04/2021 | 729.00p | 760.00p | 728.80p | 731.00p | 981561 |
20/04/2021 | 749.00p | 751.20p | 730.80p | 733.40p | 884925 |
19/04/2021 | 758.20p | 764.37p | 744.60p | 749.00p | 1008432 |
16/04/2021 | 750.40p | 760.61p | 747.20p | 759.80p | 1519182 |
15/04/2021 | 749.00p | 749.80p | 741.40p | 747.20p | 1112992 |
14/04/2021 | 746.20p | 747.47p | 737.80p | 740.00p | 1029145 |
13/04/2021 | 736.80p | 743.60p | 732.40p | 739.80p | 1321370 |
12/04/2021 | 746.00p | 747.80p | 735.40p | 736.80p | 1900246 |
09/04/2021 | 750.00p | 753.00p | 741.80p | 748.60p | 1276429 |
08/04/2021 | 749.80p | 751.60p | 739.80p | 747.60p | 1184775 |
07/04/2021 | 729.60p | 742.20p | 726.40p | 742.20p | 1348352 |
06/04/2021 | 726.20p | 730.60p | 721.26p | 727.00p | 1142728 |
02/04/2021 | 709.60p | 717.60p | 702.30p | 712.80p | 1334880 |
01/04/2021 | 709.60p | 717.60p | 702.30p | 712.80p | 1334880 |
31/03/2021 | 740.40p | 744.00p | 732.60p | 734.20p | 1455448 |
30/03/2021 | 733.60p | 746.60p | 731.40p | 740.00p | 1070324 |
29/03/2021 | 733.80p | 737.80p | 729.20p | 732.00p | 1004788 |
26/03/2021 | 732.60p | 735.39p | 725.00p | 731.40p | 817509 |
25/03/2021 | 718.40p | 727.20p | 714.40p | 727.20p | 1339815 |
24/03/2021 | 711.40p | 720.80p | 709.40p | 720.40p | 1172882 |
23/03/2021 | 712.00p | 718.80p | 709.60p | 716.60p | 1423653 |
22/03/2021 | 715.60p | 716.97p | 711.20p | 714.00p | 800629 |
19/03/2021 | 717.20p | 724.00p | 712.91p | 716.40p | 3642746 |
18/03/2021 | 715.40p | 724.20p | 713.00p | 721.40p | 1212385 |
*Close Price adjusted for both dividends and splits