Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 575.20p | 577.00p | 571.60p | 574.20p | 676391 |
23/12/2021 | 570.00p | 583.80p | 570.00p | 575.60p | 5613949 |
22/12/2021 | 579.80p | 586.20p | 568.00p | 569.80p | 5819727 |
21/12/2021 | 569.80p | 586.60p | 568.60p | 584.80p | 7241203 |
20/12/2021 | 539.00p | 569.80p | 528.60p | 569.80p | 12488685 |
17/12/2021 | 540.00p | 543.80p | 529.00p | 535.00p | 15197180 |
16/12/2021 | 522.80p | 530.20p | 514.20p | 528.00p | 16788328 |
15/12/2021 | 525.00p | 540.00p | 511.20p | 522.00p | 13344444 |
14/12/2021 | 654.00p | 662.00p | 540.80p | 547.60p | 15596711 |
13/12/2021 | 623.80p | 628.59p | 621.80p | 624.40p | 5067868 |
10/12/2021 | 632.20p | 632.80p | 623.40p | 623.40p | 1465099 |
09/12/2021 | 630.00p | 637.80p | 628.80p | 635.40p | 1955557 |
08/12/2021 | 624.40p | 636.00p | 623.80p | 626.40p | 1801788 |
07/12/2021 | 625.20p | 628.00p | 621.80p | 627.20p | 3621563 |
06/12/2021 | 613.80p | 623.40p | 613.00p | 619.80p | 1726746 |
03/12/2021 | 613.40p | 619.00p | 608.20p | 610.60p | 1598172 |
02/12/2021 | 607.80p | 612.80p | 605.20p | 611.60p | 1867609 |
01/12/2021 | 614.20p | 617.20p | 605.80p | 615.00p | 2187484 |
30/11/2021 | 616.00p | 617.80p | 605.80p | 613.60p | 4740172 |
29/11/2021 | 619.40p | 621.40p | 612.20p | 618.60p | 2425316 |
26/11/2021 | 609.20p | 620.80p | 605.40p | 616.00p | 3133119 |
25/11/2021 | 623.80p | 624.60p | 616.60p | 619.80p | 1027773 |
24/11/2021 | 619.40p | 625.80p | 615.20p | 621.80p | 1274975 |
23/11/2021 | 626.20p | 626.80p | 618.20p | 619.60p | 1383776 |
22/11/2021 | 632.60p | 633.60p | 627.60p | 628.80p | 1078316 |
19/11/2021 | 625.40p | 634.80p | 623.00p | 630.60p | 4290026 |
18/11/2021 | 625.60p | 628.00p | 622.40p | 623.00p | 1188447 |
17/11/2021 | 622.60p | 628.80p | 620.40p | 624.20p | 2144510 |
16/11/2021 | 623.40p | 628.60p | 614.40p | 621.80p | 1375640 |
15/11/2021 | 633.80p | 636.54p | 623.60p | 623.60p | 1477871 |
12/11/2021 | 630.80p | 639.60p | 623.60p | 636.20p | 2976168 |
11/11/2021 | 614.40p | 631.60p | 612.00p | 630.80p | 4193583 |
10/11/2021 | 608.60p | 615.80p | 608.00p | 615.80p | 2431559 |
09/11/2021 | 607.80p | 610.20p | 606.60p | 608.20p | 2310480 |
08/11/2021 | 607.80p | 611.00p | 606.00p | 608.00p | 1301734 |
05/11/2021 | 608.40p | 614.20p | 605.40p | 608.60p | 1872731 |
04/11/2021 | 600.80p | 609.40p | 597.60p | 608.20p | 1821752 |
03/11/2021 | 603.00p | 607.10p | 599.00p | 599.80p | 1355454 |
02/11/2021 | 599.00p | 609.00p | 595.80p | 605.80p | 1743783 |
01/11/2021 | 590.40p | 599.00p | 590.40p | 594.80p | 1722851 |
29/10/2021 | 584.00p | 588.40p | 579.80p | 588.40p | 2698790 |
28/10/2021 | 580.60p | 587.00p | 577.80p | 586.00p | 1653647 |
27/10/2021 | 587.60p | 593.80p | 584.80p | 588.40p | 2345711 |
26/10/2021 | 594.00p | 597.00p | 579.60p | 587.20p | 2509588 |
25/10/2021 | 602.40p | 603.81p | 591.20p | 593.00p | 2230880 |
22/10/2021 | 592.60p | 600.40p | 587.60p | 598.40p | 1813054 |
21/10/2021 | 593.80p | 600.80p | 581.80p | 590.80p | 4713014 |
20/10/2021 | 598.40p | 606.60p | 596.00p | 603.60p | 4447648 |
19/10/2021 | 596.00p | 598.80p | 590.00p | 598.80p | 3064265 |
18/10/2021 | 590.40p | 593.60p | 588.65p | 592.60p | 3626282 |
15/10/2021 | 597.20p | 597.80p | 590.00p | 593.60p | 2961345 |
14/10/2021 | 595.60p | 596.20p | 589.80p | 594.20p | 1809280 |
13/10/2021 | 591.60p | 596.00p | 583.80p | 593.20p | 2146982 |
12/10/2021 | 581.20p | 590.60p | 578.00p | 589.00p | 1819579 |
11/10/2021 | 582.80p | 587.00p | 580.00p | 585.80p | 1804738 |
08/10/2021 | 587.20p | 589.40p | 583.80p | 586.60p | 1680191 |
07/10/2021 | 588.40p | 593.20p | 581.40p | 587.00p | 1993868 |
06/10/2021 | 580.60p | 587.50p | 574.40p | 583.60p | 6583646 |
05/10/2021 | 579.20p | 587.40p | 577.22p | 586.00p | 2303050 |
04/10/2021 | 578.60p | 579.80p | 573.80p | 576.60p | 3107391 |
01/10/2021 | 581.20p | 583.00p | 574.80p | 580.00p | 2111003 |
30/09/2021 | 586.60p | 593.40p | 582.00p | 583.60p | 2051310 |
29/09/2021 | 582.60p | 589.20p | 578.60p | 585.00p | 3941499 |
28/09/2021 | 576.80p | 577.60p | 561.40p | 572.00p | 4612389 |
27/09/2021 | 595.80p | 596.24p | 576.20p | 577.40p | 2386197 |
24/09/2021 | 609.40p | 611.20p | 589.40p | 592.00p | 4770756 |
23/09/2021 | 619.60p | 619.80p | 610.00p | 610.60p | 3120914 |
22/09/2021 | 608.80p | 617.40p | 606.40p | 613.80p | 2688520 |
21/09/2021 | 604.40p | 608.60p | 599.60p | 608.60p | 1453191 |
20/09/2021 | 594.40p | 600.60p | 590.80p | 600.60p | 2022505 |
17/09/2021 | 611.80p | 613.40p | 597.20p | 597.20p | 4936515 |
16/09/2021 | 598.60p | 607.60p | 597.60p | 605.00p | 2316800 |
15/09/2021 | 596.80p | 600.20p | 591.86p | 596.60p | 3794052 |
14/09/2021 | 588.60p | 595.60p | 587.40p | 595.60p | 1063822 |
13/09/2021 | 595.00p | 598.20p | 590.20p | 590.20p | 2514113 |
10/09/2021 | 590.60p | 592.40p | 587.20p | 592.20p | 1433596 |
09/09/2021 | 589.20p | 589.40p | 581.80p | 587.80p | 2509769 |
08/09/2021 | 578.80p | 590.80p | 573.60p | 589.80p | 2970658 |
07/09/2021 | 592.40p | 592.40p | 581.20p | 583.40p | 1407728 |
06/09/2021 | 584.00p | 592.80p | 581.20p | 592.80p | 1940719 |
03/09/2021 | 589.20p | 589.20p | 578.05p | 581.00p | 2329652 |
02/09/2021 | 583.60p | 583.80p | 576.80p | 581.00p | 1999877 |
01/09/2021 | 585.80p | 588.40p | 580.20p | 584.00p | 2323042 |
31/08/2021 | 582.40p | 586.20p | 577.40p | 580.40p | 3245322 |
30/08/2021 | 577.60p | 581.01p | 574.40p | 578.80p | 1687612 |
27/08/2021 | 577.60p | 581.01p | 574.40p | 578.80p | 1687612 |
26/08/2021 | 573.40p | 577.20p | 572.20p | 576.00p | 1103085 |
25/08/2021 | 577.80p | 581.20p | 572.20p | 575.40p | 974982 |
24/08/2021 | 576.80p | 582.80p | 571.60p | 578.20p | 1984730 |
23/08/2021 | 586.60p | 589.10p | 576.60p | 579.00p | 984459 |
20/08/2021 | 579.80p | 589.60p | 578.20p | 584.20p | 2256136 |
19/08/2021 | 569.60p | 577.80p | 566.20p | 577.80p | 1924168 |
18/08/2021 | 576.20p | 580.00p | 572.60p | 572.60p | 1872494 |
17/08/2021 | 559.00p | 574.60p | 558.40p | 574.60p | 2779924 |
16/08/2021 | 557.40p | 562.00p | 557.00p | 560.40p | 892957 |
13/08/2021 | 561.40p | 563.00p | 557.20p | 559.80p | 1379156 |
12/08/2021 | 558.00p | 562.40p | 556.20p | 562.00p | 1218385 |
11/08/2021 | 556.40p | 561.00p | 552.40p | 558.00p | 1653933 |
10/08/2021 | 560.60p | 563.12p | 554.40p | 554.60p | 1342913 |
09/08/2021 | 554.20p | 560.00p | 551.60p | 557.60p | 1310212 |
06/08/2021 | 566.60p | 566.60p | 553.00p | 554.60p | 2388778 |
05/08/2021 | 568.00p | 573.68p | 564.80p | 566.60p | 2873327 |
04/08/2021 | 570.00p | 572.60p | 563.80p | 570.20p | 1408278 |
03/08/2021 | 567.40p | 569.60p | 560.00p | 567.00p | 1810257 |
02/08/2021 | 570.00p | 573.30p | 559.60p | 567.80p | 2028081 |
30/07/2021 | 563.20p | 568.40p | 554.20p | 566.80p | 3592119 |
29/07/2021 | 535.00p | 567.60p | 530.23p | 563.00p | 9729918 |
28/07/2021 | 524.60p | 529.40p | 520.00p | 527.40p | 2608256 |
27/07/2021 | 524.40p | 524.80p | 518.60p | 523.60p | 2315493 |
26/07/2021 | 527.60p | 530.00p | 522.40p | 523.60p | 2856344 |
23/07/2021 | 528.80p | 530.80p | 524.80p | 529.20p | 1693178 |
22/07/2021 | 520.00p | 526.20p | 516.20p | 525.80p | 1478034 |
21/07/2021 | 519.20p | 523.00p | 516.80p | 518.40p | 2417588 |
20/07/2021 | 519.80p | 521.20p | 513.80p | 515.00p | 3063754 |
19/07/2021 | 517.20p | 519.60p | 512.88p | 517.00p | 2534864 |
16/07/2021 | 510.20p | 521.00p | 507.20p | 518.60p | 3822700 |
15/07/2021 | 510.60p | 515.20p | 504.20p | 507.00p | 1659967 |
14/07/2021 | 519.20p | 519.20p | 508.80p | 512.40p | 2385034 |
13/07/2021 | 510.40p | 520.00p | 506.40p | 520.00p | 2201328 |
12/07/2021 | 506.00p | 514.20p | 505.00p | 511.00p | 1973429 |
09/07/2021 | 515.60p | 520.67p | 503.20p | 507.20p | 2896112 |
08/07/2021 | 517.00p | 519.20p | 513.40p | 514.20p | 3109499 |
07/07/2021 | 507.40p | 519.80p | 504.80p | 518.40p | 3106619 |
06/07/2021 | 498.80p | 506.20p | 498.10p | 506.20p | 5236768 |
05/07/2021 | 499.30p | 503.20p | 498.80p | 500.40p | 3699721 |
02/07/2021 | 504.60p | 506.28p | 498.90p | 500.00p | 2187484 |
01/07/2021 | 497.60p | 504.00p | 495.10p | 504.00p | 2361605 |
30/06/2021 | 500.80p | 501.80p | 493.00p | 495.00p | 2359284 |
29/06/2021 | 499.20p | 504.40p | 496.80p | 500.60p | 2245218 |
28/06/2021 | 493.80p | 503.60p | 492.80p | 500.40p | 4397060 |
25/06/2021 | 496.70p | 499.10p | 491.80p | 494.40p | 1849006 |
24/06/2021 | 491.70p | 497.90p | 490.80p | 494.80p | 3442303 |
23/06/2021 | 492.00p | 495.70p | 488.10p | 490.70p | 4908012 |
22/06/2021 | 488.70p | 496.60p | 484.70p | 495.00p | 2868294 |
21/06/2021 | 484.80p | 495.20p | 482.40p | 489.20p | 2870119 |
18/06/2021 | 501.60p | 502.00p | 486.70p | 486.70p | 10316538 |
17/06/2021 | 495.60p | 502.00p | 494.80p | 501.40p | 3020587 |
16/06/2021 | 493.60p | 499.52p | 493.60p | 498.30p | 2076151 |
15/06/2021 | 490.80p | 495.90p | 489.20p | 492.90p | 3114865 |
14/06/2021 | 488.40p | 490.57p | 486.50p | 490.10p | 2699399 |
11/06/2021 | 482.30p | 489.60p | 482.30p | 485.10p | 2609965 |
10/06/2021 | 478.80p | 484.30p | 477.80p | 480.90p | 2719529 |
09/06/2021 | 476.80p | 477.40p | 472.70p | 476.90p | 1657113 |
08/06/2021 | 474.80p | 480.50p | 472.20p | 478.10p | 3555051 |
07/06/2021 | 478.30p | 481.40p | 473.90p | 474.30p | 3140474 |
04/06/2021 | 475.90p | 479.30p | 474.40p | 479.10p | 2741072 |
03/06/2021 | 483.20p | 483.20p | 471.90p | 476.00p | 3079916 |
02/06/2021 | 479.80p | 487.70p | 479.80p | 482.70p | 2865756 |
01/06/2021 | 474.10p | 481.20p | 471.20p | 479.00p | 5252243 |
31/05/2021 | 473.50p | 476.50p | 472.20p | 473.80p | 2395274 |
28/05/2021 | 473.50p | 476.50p | 472.20p | 473.80p | 2395274 |
27/05/2021 | 482.40p | 483.00p | 474.90p | 474.90p | 7544975 |
26/05/2021 | 488.20p | 489.70p | 480.90p | 481.10p | 1617554 |
25/05/2021 | 486.60p | 489.30p | 484.10p | 486.80p | 1983985 |
24/05/2021 | 484.00p | 487.20p | 481.80p | 485.50p | 1910086 |
21/05/2021 | 481.50p | 483.80p | 479.20p | 481.80p | 4577378 |
20/05/2021 | 476.40p | 481.80p | 475.40p | 481.60p | 7577801 |
19/05/2021 | 467.90p | 472.47p | 465.10p | 472.30p | 4008845 |
18/05/2021 | 470.90p | 474.70p | 468.90p | 469.90p | 2864908 |
17/05/2021 | 472.10p | 474.00p | 468.50p | 468.50p | 1565429 |
14/05/2021 | 472.20p | 474.30p | 466.70p | 471.00p | 1942720 |
13/05/2021 | 467.30p | 470.90p | 459.20p | 467.50p | 2203557 |
12/05/2021 | 468.90p | 475.40p | 466.00p | 467.70p | 2523814 |
11/05/2021 | 472.50p | 474.67p | 462.60p | 471.00p | 3542395 |
10/05/2021 | 489.80p | 489.80p | 475.60p | 475.60p | 3071985 |
07/05/2021 | 480.60p | 490.60p | 479.10p | 490.20p | 3000045 |
06/05/2021 | 486.20p | 487.20p | 479.00p | 480.70p | 2708775 |
05/05/2021 | 487.70p | 493.40p | 485.20p | 486.00p | 4300794 |
04/05/2021 | 501.60p | 504.20p | 487.70p | 487.70p | 2600741 |
03/05/2021 | 502.00p | 504.60p | 495.80p | 500.40p | 2699837 |
30/04/2021 | 502.00p | 504.60p | 495.80p | 500.40p | 2699837 |
29/04/2021 | 510.40p | 512.60p | 500.20p | 501.60p | 1809855 |
28/04/2021 | 505.40p | 512.00p | 504.00p | 509.60p | 2432707 |
27/04/2021 | 506.40p | 510.80p | 503.20p | 505.60p | 2587686 |
26/04/2021 | 510.60p | 510.60p | 505.00p | 506.20p | 2317760 |
23/04/2021 | 499.50p | 512.00p | 499.50p | 511.40p | 2896205 |
22/04/2021 | 511.80p | 514.80p | 489.13p | 507.60p | 5477077 |
21/04/2021 | 517.20p | 517.20p | 510.20p | 512.00p | 3584737 |
20/04/2021 | 519.80p | 520.80p | 515.20p | 516.40p | 1909080 |
19/04/2021 | 521.00p | 527.40p | 515.40p | 519.20p | 1810672 |
16/04/2021 | 518.40p | 527.20p | 517.00p | 520.40p | 2926382 |
15/04/2021 | 511.20p | 520.00p | 510.20p | 518.80p | 3101554 |
14/04/2021 | 513.40p | 514.60p | 509.20p | 509.60p | 1269339 |
13/04/2021 | 510.00p | 514.70p | 506.04p | 510.60p | 1367556 |
12/04/2021 | 512.80p | 514.00p | 509.60p | 513.00p | 1863095 |
09/04/2021 | 512.20p | 515.80p | 509.80p | 514.20p | 3030728 |
08/04/2021 | 497.60p | 512.00p | 496.20p | 510.20p | 2695524 |
07/04/2021 | 498.90p | 503.00p | 494.90p | 501.40p | 2067945 |
06/04/2021 | 505.00p | 510.00p | 492.20p | 497.60p | 2745069 |
02/04/2021 | 485.30p | 502.00p | 483.90p | 500.00p | 3187309 |
01/04/2021 | 485.30p | 502.00p | 483.90p | 500.00p | 3187309 |
31/03/2021 | 483.60p | 488.60p | 482.40p | 484.40p | 2634726 |
30/03/2021 | 491.80p | 491.80p | 482.40p | 485.70p | 2812679 |
29/03/2021 | 496.30p | 497.80p | 491.40p | 492.40p | 2612740 |
26/03/2021 | 492.50p | 492.60p | 482.20p | 487.20p | 5402875 |
25/03/2021 | 489.70p | 502.60p | 488.50p | 490.00p | 2710276 |
24/03/2021 | 492.30p | 499.00p | 489.40p | 491.30p | 2878634 |
23/03/2021 | 492.90p | 500.60p | 490.20p | 495.70p | 2689384 |
22/03/2021 | 484.60p | 496.00p | 478.00p | 494.40p | 2724381 |
19/03/2021 | 480.20p | 488.00p | 477.80p | 488.00p | 9591942 |
*Close Price adjusted for both dividends and splits