Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2021 | 504.00p | 507.00p | 502.50p | 503.00p | 511800 |
24/12/2021 | 503.00p | 505.95p | 499.00p | 502.00p | 186600 |
23/12/2021 | 506.00p | 506.00p | 499.79p | 503.00p | 240700 |
22/12/2021 | 501.00p | 505.00p | 499.50p | 500.00p | 321500 |
21/12/2021 | 503.00p | 504.70p | 498.50p | 501.00p | 394200 |
20/12/2021 | 505.00p | 505.00p | 497.50p | 500.00p | 525100 |
17/12/2021 | 501.00p | 502.00p | 499.50p | 502.00p | 1117300 |
16/12/2021 | 504.00p | 506.00p | 501.00p | 502.00p | 551800 |
15/12/2021 | 502.00p | 503.52p | 499.50p | 499.50p | 892200 |
14/12/2021 | 503.00p | 505.50p | 501.00p | 501.00p | 259100 |
13/12/2021 | 503.00p | 506.10p | 503.00p | 504.00p | 340000 |
10/12/2021 | 503.00p | 505.10p | 503.00p | 505.00p | 378500 |
09/12/2021 | 505.00p | 505.90p | 504.00p | 505.00p | 384800 |
08/12/2021 | 504.00p | 506.00p | 503.62p | 504.00p | 330400 |
07/12/2021 | 501.00p | 504.00p | 498.96p | 503.00p | 355900 |
06/12/2021 | 497.50p | 499.50p | 494.25p | 499.00p | 383800 |
03/12/2021 | 497.50p | 498.50p | 494.50p | 497.00p | 496400 |
02/12/2021 | 497.50p | 497.50p | 492.15p | 495.00p | 566500 |
01/12/2021 | 496.50p | 500.45p | 496.50p | 500.00p | 446200 |
30/11/2021 | 500.00p | 501.00p | 498.00p | 498.50p | 561700 |
29/11/2021 | 502.00p | 502.80p | 498.00p | 499.50p | 432700 |
26/11/2021 | 497.00p | 503.00p | 494.82p | 499.50p | 847600 |
25/11/2021 | 502.00p | 505.00p | 501.48p | 505.00p | 456900 |
24/11/2021 | 501.00p | 503.00p | 500.80p | 501.00p | 298700 |
23/11/2021 | 505.00p | 506.00p | 499.00p | 501.00p | 440800 |
22/11/2021 | 506.00p | 508.50p | 504.00p | 506.00p | 338000 |
19/11/2021 | 506.00p | 508.00p | 504.90p | 508.00p | 372000 |
18/11/2021 | 507.00p | 507.00p | 505.49p | 507.00p | 411200 |
17/11/2021 | 507.00p | 508.20p | 504.00p | 504.00p | 675900 |
16/11/2021 | 508.00p | 509.45p | 506.70p | 509.00p | 537300 |
15/11/2021 | 508.00p | 511.66p | 507.00p | 508.00p | 367700 |
12/11/2021 | 505.00p | 509.00p | 503.00p | 507.00p | 530900 |
11/11/2021 | 507.00p | 509.00p | 505.00p | 509.00p | 482600 |
10/11/2021 | 503.00p | 507.00p | 502.55p | 507.00p | 446800 |
09/11/2021 | 504.00p | 505.00p | 502.50p | 503.00p | 585000 |
08/11/2021 | 504.00p | 505.00p | 500.00p | 503.00p | 772500 |
05/11/2021 | 502.00p | 504.95p | 500.10p | 504.00p | 508700 |
04/11/2021 | 498.50p | 501.00p | 496.90p | 501.00p | 508700 |
03/11/2021 | 496.50p | 498.50p | 495.00p | 497.50p | 338700 |
02/11/2021 | 495.50p | 498.00p | 495.50p | 496.50p | 456200 |
01/11/2021 | 496.00p | 497.80p | 493.66p | 495.50p | 944100 |
29/10/2021 | 496.50p | 497.50p | 493.00p | 493.00p | 329400 |
28/10/2021 | 500.00p | 500.00p | 494.00p | 496.00p | 558700 |
27/10/2021 | 495.00p | 497.00p | 493.00p | 497.00p | 668300 |
26/10/2021 | 492.00p | 495.50p | 490.50p | 494.50p | 819300 |
25/10/2021 | 488.50p | 494.00p | 488.50p | 492.50p | 696900 |
22/10/2021 | 490.50p | 493.20p | 489.00p | 492.00p | 505300 |
21/10/2021 | 487.00p | 492.35p | 485.00p | 487.00p | 581500 |
20/10/2021 | 488.00p | 491.95p | 487.50p | 488.50p | 311700 |
19/10/2021 | 493.00p | 493.00p | 487.50p | 487.50p | 483100 |
18/10/2021 | 491.00p | 491.50p | 488.21p | 490.00p | 451600 |
15/10/2021 | 490.50p | 491.56p | 488.02p | 489.00p | 462600 |
14/10/2021 | 489.00p | 491.00p | 487.01p | 489.50p | 620300 |
13/10/2021 | 490.00p | 491.38p | 487.00p | 488.00p | 500200 |
12/10/2021 | 488.00p | 491.00p | 485.13p | 490.00p | 504300 |
11/10/2021 | 488.50p | 491.00p | 486.00p | 486.00p | 444500 |
08/10/2021 | 489.50p | 491.18p | 486.00p | 486.00p | 326000 |
07/10/2021 | 488.50p | 491.50p | 486.50p | 491.50p | 503000 |
06/10/2021 | 486.00p | 492.00p | 482.50p | 485.00p | 483100 |
05/10/2021 | 489.50p | 489.52p | 485.00p | 485.00p | 599400 |
04/10/2021 | 488.50p | 491.25p | 484.00p | 484.00p | 606600 |
01/10/2021 | 484.50p | 489.50p | 480.00p | 487.50p | 501000 |
30/09/2021 | 488.50p | 491.30p | 484.50p | 484.50p | 611400 |
29/09/2021 | 487.50p | 491.00p | 483.29p | 487.00p | 254600 |
28/09/2021 | 491.00p | 495.00p | 480.00p | 480.00p | 492500 |
27/09/2021 | 493.50p | 493.64p | 490.20p | 491.00p | 596300 |
24/09/2021 | 495.00p | 495.00p | 490.00p | 491.00p | 330800 |
23/09/2021 | 493.50p | 494.50p | 491.00p | 492.00p | 424200 |
22/09/2021 | 490.50p | 494.00p | 490.50p | 491.00p | 354100 |
21/09/2021 | 491.00p | 494.00p | 491.00p | 491.50p | 456100 |
20/09/2021 | 491.50p | 493.62p | 490.00p | 492.00p | 725200 |
17/09/2021 | 492.50p | 494.00p | 488.73p | 492.50p | 1234700 |
16/09/2021 | 490.00p | 494.50p | 490.00p | 492.00p | 430500 |
15/09/2021 | 493.50p | 494.00p | 489.00p | 489.00p | 515900 |
14/09/2021 | 492.00p | 494.00p | 490.20p | 491.00p | 352100 |
13/09/2021 | 492.00p | 492.80p | 490.58p | 491.00p | 374300 |
10/09/2021 | 493.50p | 493.60p | 487.44p | 490.50p | 698000 |
09/09/2021 | 492.50p | 493.50p | 490.00p | 491.00p | 430100 |
08/09/2021 | 493.50p | 494.50p | 491.00p | 492.00p | 381900 |
07/09/2021 | 494.00p | 495.29p | 492.50p | 492.50p | 457500 |
06/09/2021 | 496.50p | 496.50p | 492.62p | 493.50p | 455300 |
03/09/2021 | 493.00p | 495.50p | 492.80p | 494.50p | 542500 |
02/09/2021 | 496.00p | 496.00p | 492.50p | 492.50p | 362700 |
01/09/2021 | 495.50p | 496.50p | 494.50p | 495.00p | 778100 |
31/08/2021 | 494.00p | 495.50p | 492.10p | 494.00p | 606700 |
27/08/2021 | 493.00p | 494.00p | 491.68p | 494.00p | 393700 |
26/08/2021 | 492.50p | 494.00p | 491.67p | 493.50p | 647800 |
25/08/2021 | 494.50p | 495.00p | 493.50p | 494.00p | 592900 |
24/08/2021 | 494.00p | 495.00p | 492.23p | 494.50p | 229100 |
23/08/2021 | 494.50p | 494.75p | 493.00p | 494.00p | 435100 |
20/08/2021 | 493.50p | 495.00p | 490.81p | 495.00p | 424900 |
19/08/2021 | 492.00p | 494.50p | 489.50p | 491.00p | 287700 |
18/08/2021 | 492.00p | 495.00p | 492.00p | 494.00p | 269900 |
17/08/2021 | 491.50p | 494.62p | 489.60p | 494.00p | 749000 |
16/08/2021 | 491.50p | 494.50p | 488.50p | 494.50p | 418300 |
13/08/2021 | 490.00p | 491.50p | 488.79p | 489.00p | 544000 |
12/08/2021 | 489.00p | 489.50p | 487.70p | 488.00p | 372400 |
11/08/2021 | 488.00p | 490.00p | 487.00p | 489.00p | 372700 |
10/08/2021 | 488.50p | 490.50p | 486.00p | 487.00p | 456600 |
09/08/2021 | 490.50p | 490.50p | 482.50p | 482.50p | 477900 |
06/08/2021 | 489.00p | 492.50p | 488.00p | 488.00p | 427200 |
05/08/2021 | 492.00p | 492.64p | 489.00p | 491.00p | 587100 |
04/08/2021 | 491.00p | 493.00p | 490.00p | 493.00p | 717900 |
03/08/2021 | 491.50p | 492.00p | 489.50p | 489.50p | 242600 |
02/08/2021 | 492.00p | 493.00p | 489.00p | 491.50p | 359100 |
30/07/2021 | 489.00p | 491.49p | 486.50p | 490.00p | 468600 |
29/07/2021 | 487.00p | 490.00p | 485.50p | 488.00p | 424500 |
28/07/2021 | 490.00p | 490.00p | 487.50p | 487.50p | 237700 |
27/07/2021 | 487.00p | 490.27p | 487.00p | 487.50p | 225800 |
26/07/2021 | 489.00p | 490.74p | 487.00p | 488.00p | 350000 |
23/07/2021 | 486.00p | 490.00p | 486.00p | 488.50p | 285500 |
22/07/2021 | 490.00p | 490.00p | 485.00p | 485.00p | 712800 |
21/07/2021 | 490.00p | 490.50p | 488.00p | 488.00p | 588600 |
20/07/2021 | 487.00p | 489.50p | 486.00p | 486.00p | 472200 |
19/07/2021 | 485.50p | 488.00p | 483.00p | 483.00p | 577800 |
16/07/2021 | 486.50p | 488.00p | 485.50p | 486.50p | 356400 |
15/07/2021 | 486.00p | 488.50p | 485.50p | 485.50p | 273100 |
14/07/2021 | 485.00p | 486.80p | 483.50p | 486.50p | 340900 |
13/07/2021 | 486.00p | 487.00p | 484.50p | 485.00p | 279600 |
12/07/2021 | 485.00p | 486.00p | 483.00p | 484.00p | 463700 |
09/07/2021 | 486.00p | 487.00p | 482.00p | 482.00p | 471200 |
08/07/2021 | 484.00p | 487.00p | 483.35p | 485.00p | 311600 |
07/07/2021 | 484.50p | 486.50p | 482.17p | 486.50p | 418100 |
06/07/2021 | 483.00p | 485.00p | 482.00p | 482.50p | 471200 |
05/07/2021 | 484.00p | 485.00p | 481.29p | 483.00p | 473000 |
02/07/2021 | 481.50p | 483.50p | 480.10p | 483.00p | 537200 |
01/07/2021 | 479.50p | 480.70p | 478.76p | 479.50p | 452200 |
30/06/2021 | 479.50p | 480.50p | 477.00p | 477.00p | 684000 |
29/06/2021 | 477.50p | 480.50p | 476.98p | 477.50p | 489900 |
28/06/2021 | 477.50p | 480.00p | 476.60p | 477.00p | 557700 |
25/06/2021 | 477.50p | 479.00p | 477.00p | 478.00p | 452300 |
24/06/2021 | 477.50p | 479.00p | 476.00p | 477.00p | 470800 |
23/06/2021 | 476.50p | 479.00p | 475.96p | 479.00p | 369000 |
22/06/2021 | 477.00p | 478.50p | 475.74p | 478.50p | 380600 |
21/06/2021 | 477.50p | 477.50p | 473.50p | 475.50p | 782900 |
18/06/2021 | 474.00p | 476.00p | 473.59p | 475.50p | 1060300 |
17/06/2021 | 475.00p | 476.00p | 473.00p | 473.00p | 371700 |
16/06/2021 | 478.50p | 478.50p | 474.00p | 475.50p | 562300 |
15/06/2021 | 475.50p | 478.00p | 475.05p | 475.50p | 639800 |
14/06/2021 | 478.00p | 478.00p | 474.00p | 474.00p | 381600 |
11/06/2021 | 475.00p | 477.00p | 474.00p | 476.50p | 300400 |
10/06/2021 | 473.00p | 476.00p | 471.50p | 476.00p | 433200 |
09/06/2021 | 474.50p | 475.25p | 473.29p | 474.50p | 415100 |
08/06/2021 | 474.50p | 475.50p | 473.50p | 473.50p | 224200 |
07/06/2021 | 475.00p | 475.50p | 473.00p | 473.00p | 466900 |
04/06/2021 | 474.50p | 474.50p | 471.10p | 473.00p | 333700 |
03/06/2021 | 472.00p | 473.00p | 470.50p | 472.00p | 340200 |
02/06/2021 | 473.50p | 474.84p | 472.18p | 473.00p | 716400 |
01/06/2021 | 473.00p | 474.74p | 470.11p | 471.50p | 504500 |
28/05/2021 | 473.00p | 475.23p | 471.40p | 472.00p | 537000 |
27/05/2021 | 476.00p | 476.00p | 472.04p | 473.00p | 792400 |
26/05/2021 | 474.50p | 475.00p | 473.16p | 474.00p | 518700 |
25/05/2021 | 472.50p | 473.10p | 471.00p | 471.50p | 541600 |
24/05/2021 | 471.50p | 473.35p | 469.50p | 469.50p | 492800 |
21/05/2021 | 469.00p | 472.50p | 468.72p | 471.50p | 739400 |
20/05/2021 | 467.00p | 470.00p | 466.50p | 468.00p | 521700 |
19/05/2021 | 467.00p | 471.45p | 465.00p | 466.00p | 607000 |
18/05/2021 | 472.00p | 472.75p | 468.00p | 468.00p | 510900 |
17/05/2021 | 470.50p | 473.51p | 469.00p | 469.00p | 419800 |
14/05/2021 | 466.00p | 471.00p | 466.00p | 470.00p | 440800 |
13/05/2021 | 470.50p | 470.50p | 464.39p | 464.00p | 206600 |
12/05/2021 | 472.50p | 472.50p | 464.00p | 464.00p | 505500 |
11/05/2021 | 470.50p | 470.60p | 466.00p | 466.00p | 608900 |
10/05/2021 | 473.50p | 475.48p | 470.00p | 472.00p | 745500 |
07/05/2021 | 472.00p | 475.00p | 470.17p | 474.00p | 509300 |
06/05/2021 | 472.00p | 472.31p | 469.50p | 470.50p | 365200 |
05/05/2021 | 472.00p | 474.75p | 468.09p | 470.00p | 653700 |
04/05/2021 | 475.00p | 475.44p | 470.00p | 470.50p | 621800 |
30/04/2021 | 469.50p | 472.00p | 467.50p | 471.00p | 737500 |
29/04/2021 | 467.50p | 471.35p | 467.00p | 469.00p | 707000 |
28/04/2021 | 468.50p | 469.90p | 466.96p | 468.50p | 428300 |
27/04/2021 | 472.50p | 472.50p | 466.50p | 467.50p | 528900 |
26/04/2021 | 469.00p | 470.00p | 467.00p | 469.50p | 537500 |
23/04/2021 | 471.00p | 472.98p | 466.50p | 468.50p | 346000 |
22/04/2021 | 466.00p | 470.50p | 465.00p | 470.50p | 455000 |
21/04/2021 | 464.00p | 466.00p | 455.50p | 465.00p | 417800 |
20/04/2021 | 466.00p | 466.94p | 463.00p | 463.00p | 400600 |
19/04/2021 | 469.00p | 469.90p | 464.50p | 464.50p | 646300 |
16/04/2021 | 467.50p | 469.50p | 466.00p | 468.00p | 516200 |
15/04/2021 | 464.00p | 467.50p | 463.50p | 467.50p | 862700 |
14/04/2021 | 465.00p | 465.12p | 463.50p | 465.00p | 615200 |
13/04/2021 | 461.50p | 465.50p | 461.50p | 465.50p | 409300 |
12/04/2021 | 465.00p | 466.50p | 462.43p | 465.00p | 840300 |
09/04/2021 | 464.00p | 464.00p | 462.49p | 464.00p | 516700 |
08/04/2021 | 462.50p | 463.00p | 460.11p | 463.00p | 517400 |
07/04/2021 | 457.50p | 462.50p | 456.05p | 461.00p | 743700 |
06/04/2021 | 456.50p | 458.00p | 453.42p | 456.50p | 795300 |
01/04/2021 | 452.00p | 454.50p | 451.11p | 452.50p | 596200 |
31/03/2021 | 453.00p | 454.48p | 450.50p | 452.00p | 723000 |
30/03/2021 | 454.50p | 455.00p | 450.80p | 452.50p | 489500 |
29/03/2021 | 449.50p | 452.50p | 449.50p | 452.50p | 826500 |
26/03/2021 | 451.50p | 453.69p | 449.00p | 450.00p | 609800 |
25/03/2021 | 451.50p | 452.00p | 448.53p | 451.50p | 525100 |
24/03/2021 | 451.00p | 451.50p | 448.00p | 451.00p | 402600 |
23/03/2021 | 448.00p | 451.00p | 446.50p | 449.00p | 531200 |
22/03/2021 | 452.00p | 452.00p | 447.00p | 449.00p | 579700 |
19/03/2021 | 449.50p | 449.65p | 446.50p | 449.00p | 842900 |
18/03/2021 | 452.00p | 452.30p | 448.50p | 449.00p | 420300 |
17/03/2021 | 450.00p | 452.00p | 449.15p | 449.50p | 675900 |
16/03/2021 | 449.50p | 453.00p | 449.50p | 451.00p | 442500 |
*Close Price adjusted for both dividends and splits