Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 733.50p | 743.50p | 733.50p | 739.00p | 52959 |
23/12/2021 | 731.00p | 739.00p | 728.50p | 730.50p | 217418 |
22/12/2021 | 726.50p | 742.50p | 718.00p | 733.50p | 1584775 |
21/12/2021 | 750.00p | 750.00p | 731.00p | 731.00p | 3594007 |
20/12/2021 | 733.00p | 747.00p | 733.00p | 745.50p | 282746 |
17/12/2021 | 738.00p | 751.50p | 738.00p | 745.00p | 844032 |
16/12/2021 | 751.00p | 755.50p | 736.00p | 744.00p | 444102 |
15/12/2021 | 745.00p | 760.50p | 742.00p | 742.00p | 1553362 |
14/12/2021 | 724.00p | 727.50p | 715.50p | 726.50p | 722392 |
13/12/2021 | 734.50p | 745.50p | 718.50p | 718.50p | 200223 |
10/12/2021 | 737.00p | 737.00p | 720.50p | 724.50p | 717572 |
09/12/2021 | 730.00p | 745.00p | 727.00p | 736.50p | 682869 |
08/12/2021 | 735.00p | 735.00p | 715.00p | 727.00p | 1136769 |
07/12/2021 | 737.00p | 737.00p | 722.50p | 723.50p | 199283 |
06/12/2021 | 750.00p | 750.00p | 714.90p | 718.00p | 2206108 |
03/12/2021 | 750.00p | 750.00p | 739.00p | 745.00p | 2092037 |
02/12/2021 | 750.00p | 750.00p | 742.00p | 744.50p | 647786 |
01/12/2021 | 750.00p | 753.50p | 747.00p | 751.00p | 808764 |
30/11/2021 | 735.00p | 747.50p | 735.00p | 746.00p | 1603163 |
29/11/2021 | 735.00p | 750.00p | 734.50p | 745.00p | 1220272 |
26/11/2021 | 745.00p | 758.00p | 729.50p | 736.00p | 5050347 |
25/11/2021 | 750.00p | 767.41p | 740.50p | 747.00p | 1564062 |
24/11/2021 | 742.50p | 752.00p | 738.50p | 746.50p | 351653 |
23/11/2021 | 741.50p | 753.00p | 738.95p | 745.00p | 1343824 |
22/11/2021 | 728.00p | 750.50p | 723.50p | 748.00p | 2088386 |
19/11/2021 | 773.00p | 775.00p | 718.50p | 740.00p | 5292687 |
18/11/2021 | 762.00p | 775.00p | 758.00p | 770.00p | 1041208 |
17/11/2021 | 732.50p | 743.50p | 726.00p | 741.00p | 8431538 |
16/11/2021 | 726.00p | 730.50p | 726.00p | 729.00p | 211047 |
15/11/2021 | 726.50p | 731.00p | 725.50p | 728.50p | 353819 |
12/11/2021 | 734.50p | 751.50p | 729.00p | 729.50p | 974542 |
11/11/2021 | 726.00p | 741.00p | 725.00p | 733.00p | 677795 |
10/11/2021 | 726.50p | 735.00p | 723.00p | 726.00p | 441380 |
09/11/2021 | 721.00p | 737.50p | 713.79p | 735.00p | 3108956 |
08/11/2021 | 734.50p | 735.12p | 722.00p | 726.00p | 1213044 |
05/11/2021 | 712.00p | 720.50p | 702.94p | 708.00p | 2788447 |
04/11/2021 | 711.00p | 719.50p | 701.50p | 715.00p | 2148440 |
03/11/2021 | 694.50p | 717.00p | 694.40p | 709.00p | 2448177 |
02/11/2021 | 697.50p | 700.00p | 691.00p | 694.00p | 3152929 |
01/11/2021 | 691.00p | 701.50p | 690.50p | 698.50p | 538694 |
29/10/2021 | 685.50p | 717.65p | 681.83p | 696.00p | 1900101 |
28/10/2021 | 673.00p | 687.50p | 671.50p | 685.50p | 2647362 |
27/10/2021 | 673.50p | 675.00p | 672.00p | 673.00p | 4343215 |
26/10/2021 | 672.50p | 674.02p | 671.00p | 673.00p | 6114898 |
25/10/2021 | 674.00p | 674.50p | 671.00p | 671.50p | 4058779 |
22/10/2021 | 676.00p | 676.07p | 671.50p | 673.00p | 2830634 |
21/10/2021 | 675.50p | 676.23p | 668.00p | 675.00p | 3926203 |
20/10/2021 | 675.00p | 680.50p | 673.00p | 675.00p | 4251027 |
19/10/2021 | 675.50p | 679.50p | 674.00p | 675.50p | 4803541 |
18/10/2021 | 673.00p | 683.50p | 665.00p | 678.50p | 20626032 |
15/10/2021 | 435.40p | 435.40p | 426.12p | 429.20p | 855767 |
14/10/2021 | 426.40p | 431.00p | 418.00p | 423.80p | 467678 |
13/10/2021 | 418.00p | 426.80p | 411.40p | 420.40p | 643592 |
12/10/2021 | 425.00p | 430.40p | 414.20p | 416.00p | 582091 |
11/10/2021 | 430.40p | 434.79p | 417.60p | 424.00p | 367333 |
08/10/2021 | 440.40p | 448.00p | 430.40p | 436.20p | 370578 |
07/10/2021 | 439.40p | 441.20p | 424.80p | 431.80p | 593592 |
06/10/2021 | 462.00p | 462.00p | 433.80p | 434.40p | 471880 |
05/10/2021 | 463.00p | 468.40p | 449.54p | 452.20p | 519706 |
04/10/2021 | 475.60p | 479.20p | 462.80p | 466.60p | 807890 |
01/10/2021 | 462.60p | 476.40p | 460.00p | 476.40p | 885118 |
30/09/2021 | 458.60p | 477.20p | 457.40p | 469.20p | 1532334 |
29/09/2021 | 447.60p | 460.00p | 446.80p | 459.80p | 674452 |
28/09/2021 | 453.40p | 455.20p | 442.40p | 444.40p | 475823 |
27/09/2021 | 453.80p | 456.60p | 447.20p | 453.00p | 434492 |
24/09/2021 | 446.40p | 451.60p | 441.40p | 448.00p | 523272 |
23/09/2021 | 447.60p | 455.03p | 437.00p | 447.00p | 786239 |
22/09/2021 | 435.80p | 450.39p | 435.80p | 447.20p | 568868 |
21/09/2021 | 425.60p | 439.40p | 417.80p | 433.60p | 646911 |
20/09/2021 | 434.00p | 434.00p | 414.20p | 422.00p | 546567 |
17/09/2021 | 422.40p | 440.00p | 422.40p | 436.40p | 1203152 |
16/09/2021 | 413.80p | 421.00p | 413.80p | 421.00p | 758219 |
15/09/2021 | 407.40p | 420.20p | 407.40p | 416.60p | 864556 |
14/09/2021 | 408.00p | 420.80p | 408.00p | 417.40p | 733616 |
13/09/2021 | 403.80p | 416.40p | 403.80p | 414.00p | 402513 |
10/09/2021 | 411.40p | 417.20p | 411.40p | 412.20p | 405903 |
09/09/2021 | 401.80p | 413.20p | 399.60p | 410.00p | 400968 |
08/09/2021 | 420.00p | 420.40p | 409.80p | 409.80p | 353108 |
07/09/2021 | 427.20p | 427.20p | 413.15p | 419.00p | 678719 |
06/09/2021 | 410.00p | 416.80p | 410.00p | 415.80p | 169712 |
03/09/2021 | 416.20p | 421.40p | 406.60p | 410.00p | 715176 |
02/09/2021 | 421.80p | 426.00p | 413.60p | 416.20p | 301123 |
01/09/2021 | 411.80p | 423.40p | 410.20p | 418.80p | 389797 |
31/08/2021 | 409.20p | 418.40p | 403.80p | 408.80p | 775373 |
30/08/2021 | 410.00p | 421.20p | 410.00p | 420.40p | 531907 |
27/08/2021 | 410.00p | 421.20p | 410.00p | 420.40p | 531907 |
26/08/2021 | 407.40p | 420.40p | 407.40p | 417.60p | 443103 |
25/08/2021 | 400.60p | 418.40p | 400.60p | 417.00p | 597050 |
24/08/2021 | 384.40p | 406.80p | 384.40p | 403.40p | 961865 |
23/08/2021 | 382.40p | 394.80p | 382.40p | 393.00p | 433989 |
20/08/2021 | 386.80p | 393.60p | 385.00p | 391.40p | 478220 |
19/08/2021 | 394.00p | 395.60p | 388.20p | 391.40p | 783715 |
18/08/2021 | 399.40p | 399.40p | 387.00p | 399.00p | 620688 |
17/08/2021 | 380.20p | 394.40p | 380.20p | 390.00p | 737288 |
16/08/2021 | 381.20p | 394.80p | 381.20p | 389.00p | 759440 |
13/08/2021 | 385.00p | 393.80p | 385.00p | 392.00p | 338186 |
12/08/2021 | 380.00p | 392.80p | 380.00p | 385.60p | 602303 |
11/08/2021 | 400.00p | 400.00p | 385.80p | 386.00p | 648291 |
10/08/2021 | 390.80p | 394.40p | 385.40p | 392.80p | 604194 |
09/08/2021 | 372.80p | 390.20p | 371.20p | 388.60p | 560850 |
06/08/2021 | 387.20p | 387.20p | 374.20p | 374.40p | 612102 |
05/08/2021 | 364.20p | 380.40p | 364.20p | 378.40p | 675467 |
04/08/2021 | 363.20p | 374.00p | 363.20p | 371.40p | 633702 |
03/08/2021 | 380.00p | 380.00p | 368.60p | 371.60p | 628531 |
02/08/2021 | 378.40p | 378.40p | 369.40p | 370.20p | 248463 |
30/07/2021 | 367.40p | 374.80p | 367.40p | 370.00p | 604595 |
29/07/2021 | 370.60p | 383.00p | 370.60p | 378.00p | 444362 |
28/07/2021 | 371.40p | 382.80p | 371.40p | 379.00p | 394653 |
27/07/2021 | 382.00p | 387.80p | 376.00p | 377.40p | 866933 |
26/07/2021 | 384.20p | 384.20p | 376.60p | 380.80p | 552902 |
23/07/2021 | 376.00p | 378.80p | 373.80p | 377.20p | 561410 |
22/07/2021 | 379.40p | 379.40p | 372.60p | 375.60p | 672343 |
21/07/2021 | 351.00p | 376.40p | 351.00p | 371.60p | 615697 |
20/07/2021 | 354.00p | 363.20p | 347.00p | 351.00p | 711344 |
19/07/2021 | 378.00p | 378.00p | 357.60p | 360.80p | 847202 |
16/07/2021 | 379.20p | 384.00p | 372.96p | 375.20p | 818461 |
15/07/2021 | 394.20p | 394.20p | 375.80p | 375.80p | 718864 |
14/07/2021 | 395.00p | 395.00p | 383.60p | 387.40p | 814676 |
13/07/2021 | 400.00p | 400.00p | 383.40p | 387.80p | 926275 |
12/07/2021 | 412.00p | 412.00p | 388.80p | 393.80p | 812002 |
09/07/2021 | 418.00p | 419.80p | 409.20p | 411.80p | 474348 |
08/07/2021 | 435.40p | 438.20p | 407.80p | 413.40p | 819616 |
07/07/2021 | 448.20p | 448.60p | 430.20p | 431.00p | 772921 |
06/07/2021 | 455.00p | 455.00p | 445.20p | 445.20p | 648563 |
05/07/2021 | 445.00p | 450.60p | 441.80p | 449.60p | 359525 |
02/07/2021 | 440.80p | 448.60p | 433.60p | 443.80p | 610913 |
01/07/2021 | 427.20p | 431.60p | 424.00p | 430.40p | 464731 |
30/06/2021 | 437.40p | 437.60p | 425.20p | 425.20p | 986495 |
29/06/2021 | 439.60p | 441.60p | 427.20p | 432.20p | 945777 |
28/06/2021 | 479.80p | 479.80p | 439.60p | 441.60p | 1142985 |
25/06/2021 | 469.80p | 478.00p | 467.40p | 468.40p | 575574 |
24/06/2021 | 484.00p | 484.00p | 470.00p | 478.00p | 680525 |
23/06/2021 | 475.00p | 477.80p | 471.15p | 475.20p | 580692 |
22/06/2021 | 448.60p | 480.00p | 448.60p | 475.00p | 19667284 |
21/06/2021 | 444.80p | 460.20p | 444.60p | 460.20p | 831762 |
18/06/2021 | 462.00p | 462.00p | 446.00p | 453.20p | 1977018 |
17/06/2021 | 449.00p | 457.60p | 449.00p | 449.80p | 570178 |
16/06/2021 | 450.40p | 454.80p | 447.60p | 453.80p | 697620 |
15/06/2021 | 454.80p | 457.20p | 449.20p | 452.20p | 577240 |
14/06/2021 | 454.40p | 462.40p | 454.20p | 454.20p | 340709 |
11/06/2021 | 450.00p | 458.20p | 450.00p | 456.20p | 225308 |
10/06/2021 | 452.00p | 461.00p | 452.00p | 456.80p | 348020 |
09/06/2021 | 461.20p | 468.40p | 461.20p | 462.40p | 310110 |
08/06/2021 | 466.80p | 471.80p | 466.80p | 467.60p | 396594 |
07/06/2021 | 468.20p | 474.20p | 466.20p | 468.20p | 314108 |
04/06/2021 | 452.80p | 473.00p | 452.80p | 469.80p | 497060 |
03/06/2021 | 460.00p | 464.80p | 457.80p | 462.00p | 623166 |
02/06/2021 | 458.00p | 463.20p | 452.40p | 461.20p | 630345 |
01/06/2021 | 460.40p | 467.60p | 458.80p | 458.80p | 529432 |
31/05/2021 | 455.40p | 469.00p | 455.40p | 460.00p | 388525 |
28/05/2021 | 455.40p | 469.00p | 455.40p | 460.00p | 388525 |
27/05/2021 | 456.40p | 469.00p | 456.40p | 464.60p | 777755 |
26/05/2021 | 465.00p | 465.00p | 454.60p | 463.40p | 416089 |
25/05/2021 | 465.00p | 465.00p | 453.40p | 455.20p | 501780 |
24/05/2021 | 441.60p | 457.00p | 441.60p | 456.40p | 287123 |
21/05/2021 | 450.00p | 453.00p | 449.40p | 450.00p | 357511 |
20/05/2021 | 450.40p | 462.20p | 449.00p | 451.60p | 458727 |
19/05/2021 | 435.60p | 451.40p | 435.60p | 450.80p | 836275 |
18/05/2021 | 444.20p | 448.40p | 441.40p | 447.40p | 725585 |
17/05/2021 | 427.40p | 442.80p | 427.40p | 440.40p | 489793 |
14/05/2021 | 428.00p | 441.20p | 428.00p | 440.20p | 523277 |
13/05/2021 | 434.00p | 434.00p | 422.60p | 432.80p | 519938 |
12/05/2021 | 450.00p | 450.00p | 432.60p | 436.40p | 740281 |
11/05/2021 | 477.60p | 477.60p | 439.40p | 442.20p | 1004720 |
10/05/2021 | 493.00p | 494.60p | 472.80p | 476.00p | 469532 |
07/05/2021 | 482.00p | 496.00p | 482.00p | 494.80p | 535835 |
06/05/2021 | 492.20p | 494.00p | 482.49p | 491.80p | 1917164 |
05/05/2021 | 482.20p | 490.20p | 472.80p | 486.00p | 973196 |
04/05/2021 | 465.00p | 477.00p | 463.60p | 471.00p | 1323702 |
03/05/2021 | 473.00p | 473.00p | 453.60p | 465.40p | 714110 |
30/04/2021 | 473.00p | 473.00p | 453.60p | 465.40p | 714110 |
29/04/2021 | 470.00p | 471.60p | 464.00p | 464.40p | 591836 |
28/04/2021 | 464.00p | 471.00p | 458.80p | 463.00p | 1264598 |
27/04/2021 | 461.40p | 466.00p | 459.40p | 459.40p | 427519 |
26/04/2021 | 466.00p | 469.00p | 461.20p | 462.80p | 521577 |
23/04/2021 | 466.80p | 466.80p | 458.20p | 464.60p | 270877 |
22/04/2021 | 450.00p | 461.60p | 450.00p | 455.60p | 547721 |
21/04/2021 | 440.00p | 455.20p | 440.00p | 453.60p | 401496 |
20/04/2021 | 460.00p | 467.00p | 448.60p | 449.00p | 447127 |
19/04/2021 | 476.20p | 476.20p | 466.80p | 467.60p | 493160 |
16/04/2021 | 470.00p | 475.60p | 467.40p | 468.00p | 571695 |
15/04/2021 | 478.00p | 478.00p | 467.80p | 474.40p | 445617 |
14/04/2021 | 472.60p | 473.20p | 460.60p | 470.00p | 691031 |
13/04/2021 | 461.60p | 465.40p | 458.60p | 464.00p | 344769 |
12/04/2021 | 464.00p | 468.40p | 456.40p | 459.40p | 541847 |
09/04/2021 | 471.80p | 478.80p | 465.60p | 468.40p | 196727 |
08/04/2021 | 465.60p | 481.00p | 465.60p | 475.00p | 583891 |
07/04/2021 | 455.80p | 467.60p | 455.00p | 466.40p | 1245788 |
06/04/2021 | 434.20p | 462.20p | 434.20p | 456.60p | 1235895 |
02/04/2021 | 448.60p | 449.00p | 442.82p | 444.80p | 490925 |
01/04/2021 | 448.60p | 449.00p | 442.82p | 444.80p | 490925 |
31/03/2021 | 435.00p | 455.30p | 435.00p | 441.90p | 999777 |
30/03/2021 | 455.00p | 458.10p | 443.40p | 443.40p | 804682 |
29/03/2021 | 450.00p | 455.20p | 440.93p | 447.00p | 829169 |
26/03/2021 | 432.20p | 446.00p | 427.90p | 444.50p | 847159 |
25/03/2021 | 440.00p | 441.40p | 428.80p | 432.40p | 635951 |
24/03/2021 | 430.10p | 446.40p | 420.20p | 441.40p | 972339 |
23/03/2021 | 438.00p | 438.00p | 421.30p | 426.10p | 943971 |
22/03/2021 | 438.60p | 439.20p | 420.10p | 434.40p | 1013776 |
19/03/2021 | 442.00p | 442.00p | 428.60p | 428.60p | 1891967 |
*Close Price adjusted for both dividends and splits