Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 438.30p | 442.30p | 437.00p | 441.30p | 536743 |
23/12/2021 | 435.00p | 442.00p | 434.20p | 440.50p | 3456741 |
22/12/2021 | 433.00p | 436.20p | 431.20p | 433.30p | 3928033 |
21/12/2021 | 431.70p | 435.00p | 427.90p | 435.00p | 4662585 |
20/12/2021 | 421.70p | 430.60p | 421.20p | 426.10p | 5135443 |
17/12/2021 | 427.00p | 439.30p | 427.00p | 431.90p | 13274000 |
16/12/2021 | 421.00p | 431.90p | 417.38p | 430.10p | 15899123 |
15/12/2021 | 419.60p | 421.80p | 414.00p | 414.00p | 4379628 |
14/12/2021 | 420.60p | 426.70p | 417.00p | 420.20p | 4287115 |
13/12/2021 | 427.50p | 427.80p | 417.50p | 417.80p | 4302831 |
10/12/2021 | 430.40p | 430.90p | 424.80p | 424.80p | 3595444 |
09/12/2021 | 433.80p | 434.50p | 429.00p | 430.40p | 3736663 |
08/12/2021 | 439.30p | 440.00p | 429.10p | 433.30p | 4121922 |
07/12/2021 | 437.00p | 442.90p | 435.90p | 438.90p | 5323937 |
06/12/2021 | 428.20p | 437.10p | 427.50p | 434.70p | 4617847 |
03/12/2021 | 432.60p | 435.50p | 423.10p | 425.90p | 6242839 |
02/12/2021 | 423.50p | 429.50p | 422.00p | 428.10p | 4784065 |
01/12/2021 | 420.60p | 431.70p | 420.60p | 429.60p | 5713097 |
30/11/2021 | 409.20p | 420.20p | 406.20p | 416.20p | 12224496 |
29/11/2021 | 421.10p | 424.30p | 412.40p | 414.20p | 8497056 |
26/11/2021 | 434.60p | 435.60p | 409.40p | 411.60p | 9188166 |
25/11/2021 | 453.70p | 454.10p | 449.10p | 451.70p | 2424121 |
24/11/2021 | 454.50p | 459.00p | 450.00p | 452.30p | 3339391 |
23/11/2021 | 449.70p | 460.50p | 449.70p | 455.70p | 4049578 |
22/11/2021 | 454.30p | 457.37p | 448.10p | 455.00p | 4253433 |
19/11/2021 | 462.50p | 463.90p | 445.60p | 451.50p | 6045981 |
18/11/2021 | 463.70p | 468.80p | 460.10p | 461.00p | 4819323 |
17/11/2021 | 468.90p | 471.60p | 462.70p | 466.60p | 3398667 |
16/11/2021 | 474.20p | 477.80p | 406.88p | 468.30p | 6844478 |
15/11/2021 | 457.70p | 474.70p | 457.70p | 474.50p | 7645031 |
12/11/2021 | 458.10p | 462.30p | 455.70p | 461.60p | 3157658 |
11/11/2021 | 454.80p | 459.80p | 453.60p | 457.90p | 3150767 |
10/11/2021 | 449.80p | 453.40p | 446.60p | 451.70p | 6959694 |
09/11/2021 | 449.60p | 450.60p | 446.00p | 448.40p | 4696103 |
08/11/2021 | 456.20p | 457.90p | 448.70p | 451.90p | 4223830 |
05/11/2021 | 448.20p | 461.40p | 445.90p | 458.50p | 4887819 |
04/11/2021 | 463.20p | 464.70p | 444.70p | 447.40p | 7980901 |
03/11/2021 | 465.20p | 468.96p | 458.60p | 461.50p | 13121551 |
02/11/2021 | 482.10p | 485.70p | 457.60p | 466.10p | 12369909 |
01/11/2021 | 494.30p | 510.20p | 494.30p | 505.80p | 7865423 |
29/10/2021 | 486.30p | 496.40p | 485.40p | 494.90p | 7104583 |
28/10/2021 | 491.70p | 494.00p | 484.70p | 488.50p | 4415139 |
27/10/2021 | 495.20p | 496.50p | 489.90p | 491.70p | 4700784 |
26/10/2021 | 488.40p | 495.50p | 488.40p | 495.50p | 4398107 |
25/10/2021 | 489.30p | 493.70p | 486.80p | 489.10p | 3713875 |
22/10/2021 | 485.60p | 494.80p | 482.70p | 488.90p | 3932890 |
21/10/2021 | 488.00p | 488.80p | 481.40p | 484.80p | 4547678 |
20/10/2021 | 493.10p | 493.60p | 484.10p | 489.00p | 4968195 |
19/10/2021 | 492.80p | 495.60p | 491.10p | 494.30p | 5456119 |
18/10/2021 | 490.80p | 495.50p | 490.80p | 493.20p | 5410604 |
15/10/2021 | 488.00p | 495.42p | 487.50p | 492.50p | 6523017 |
14/10/2021 | 482.60p | 487.50p | 481.70p | 485.40p | 5034836 |
13/10/2021 | 491.00p | 491.10p | 477.50p | 477.80p | 9978135 |
12/10/2021 | 486.30p | 491.80p | 486.10p | 491.20p | 7800249 |
11/10/2021 | 480.80p | 498.10p | 478.70p | 491.70p | 8793989 |
08/10/2021 | 471.20p | 482.50p | 470.80p | 480.80p | 8262474 |
07/10/2021 | 456.00p | 475.20p | 454.80p | 472.00p | 11271315 |
06/10/2021 | 441.30p | 453.40p | 437.10p | 450.50p | 15115915 |
05/10/2021 | 430.50p | 443.20p | 429.80p | 441.80p | 7521787 |
04/10/2021 | 432.10p | 437.40p | 427.70p | 428.70p | 5733862 |
01/10/2021 | 431.50p | 433.90p | 427.30p | 432.30p | 7988643 |
30/09/2021 | 439.20p | 440.00p | 434.20p | 436.00p | 10945479 |
29/09/2021 | 434.00p | 438.50p | 432.20p | 437.20p | 4667568 |
28/09/2021 | 432.80p | 438.40p | 431.60p | 433.70p | 4681504 |
27/09/2021 | 431.80p | 436.40p | 429.00p | 435.10p | 5699049 |
24/09/2021 | 432.20p | 433.10p | 426.80p | 428.70p | 6165401 |
23/09/2021 | 432.10p | 436.00p | 429.70p | 434.00p | 6716670 |
22/09/2021 | 413.50p | 430.90p | 413.40p | 429.40p | 6366086 |
21/09/2021 | 412.50p | 416.20p | 409.10p | 410.00p | 6034715 |
20/09/2021 | 433.60p | 435.40p | 410.90p | 411.00p | 11580776 |
17/09/2021 | 446.70p | 448.10p | 439.00p | 442.00p | 12098531 |
16/09/2021 | 444.50p | 446.60p | 440.80p | 441.30p | 4971962 |
15/09/2021 | 438.60p | 443.70p | 436.50p | 440.90p | 7476303 |
14/09/2021 | 447.00p | 448.40p | 439.10p | 439.20p | 6587153 |
13/09/2021 | 442.70p | 450.70p | 442.70p | 449.60p | 5129170 |
10/09/2021 | 444.70p | 483.31p | 439.10p | 440.00p | 5967148 |
09/09/2021 | 447.10p | 452.85p | 442.20p | 443.40p | 7434740 |
08/09/2021 | 456.00p | 457.80p | 451.10p | 452.50p | 6073261 |
07/09/2021 | 457.20p | 462.40p | 455.80p | 459.10p | 11501547 |
06/09/2021 | 455.70p | 462.10p | 454.00p | 459.30p | 3749347 |
03/09/2021 | 458.70p | 462.60p | 452.70p | 453.40p | 5032489 |
02/09/2021 | 456.40p | 462.10p | 454.70p | 459.80p | 8161260 |
01/09/2021 | 457.60p | 464.60p | 456.70p | 458.20p | 5789176 |
31/08/2021 | 449.80p | 456.30p | 449.10p | 454.80p | 10575448 |
30/08/2021 | 456.10p | 459.90p | 453.90p | 457.80p | 5015826 |
27/08/2021 | 456.10p | 459.90p | 453.90p | 457.80p | 5015826 |
26/08/2021 | 456.20p | 462.60p | 455.30p | 459.10p | 3988120 |
25/08/2021 | 448.00p | 464.09p | 447.00p | 461.90p | 6920256 |
24/08/2021 | 450.00p | 450.40p | 445.40p | 448.00p | 6228379 |
23/08/2021 | 449.90p | 452.30p | 448.00p | 450.00p | 3521075 |
20/08/2021 | 443.90p | 450.30p | 442.40p | 447.70p | 6025937 |
19/08/2021 | 447.90p | 450.90p | 444.10p | 444.90p | 4699920 |
18/08/2021 | 450.40p | 456.20p | 447.30p | 454.60p | 6470228 |
17/08/2021 | 452.80p | 454.20p | 448.60p | 452.10p | 7376023 |
16/08/2021 | 459.80p | 464.50p | 454.18p | 456.20p | 5609149 |
13/08/2021 | 461.10p | 468.30p | 459.60p | 464.90p | 5145890 |
12/08/2021 | 461.10p | 468.10p | 460.00p | 461.50p | 5132158 |
11/08/2021 | 462.00p | 466.40p | 459.80p | 466.40p | 5444884 |
10/08/2021 | 460.00p | 463.90p | 458.40p | 461.20p | 6035069 |
09/08/2021 | 457.20p | 465.80p | 456.10p | 464.00p | 4729648 |
06/08/2021 | 445.70p | 461.20p | 444.50p | 459.20p | 6196638 |
05/08/2021 | 443.60p | 453.85p | 443.20p | 451.20p | 6253623 |
04/08/2021 | 443.50p | 449.10p | 440.00p | 445.00p | 6044152 |
03/08/2021 | 437.70p | 452.20p | 435.60p | 441.00p | 5179469 |
02/08/2021 | 437.00p | 440.15p | 435.10p | 436.70p | 4605796 |
30/07/2021 | 432.80p | 438.30p | 430.70p | 432.00p | 5589963 |
29/07/2021 | 433.00p | 439.70p | 431.20p | 436.80p | 3430139 |
28/07/2021 | 428.50p | 434.80p | 427.67p | 431.80p | 4392378 |
27/07/2021 | 430.90p | 432.30p | 424.30p | 432.30p | 4439411 |
26/07/2021 | 426.90p | 435.30p | 421.80p | 433.50p | 4049120 |
23/07/2021 | 432.00p | 435.40p | 429.75p | 431.70p | 4115700 |
22/07/2021 | 431.00p | 434.10p | 425.60p | 428.70p | 3719927 |
21/07/2021 | 421.40p | 431.50p | 419.90p | 429.60p | 5188214 |
20/07/2021 | 424.00p | 426.30p | 414.30p | 421.30p | 7457424 |
19/07/2021 | 430.50p | 433.40p | 417.50p | 419.10p | 5416263 |
16/07/2021 | 443.10p | 443.70p | 433.10p | 434.70p | 5527432 |
15/07/2021 | 447.20p | 448.50p | 439.70p | 440.50p | 5918537 |
14/07/2021 | 448.30p | 453.40p | 445.20p | 446.20p | 3091382 |
13/07/2021 | 460.90p | 464.50p | 448.10p | 448.70p | 4447082 |
12/07/2021 | 452.70p | 456.20p | 445.60p | 454.80p | 4132827 |
09/07/2021 | 447.10p | 454.20p | 445.10p | 454.10p | 4845880 |
08/07/2021 | 448.10p | 450.90p | 442.70p | 446.00p | 7012395 |
07/07/2021 | 451.90p | 454.80p | 447.20p | 451.40p | 6154862 |
06/07/2021 | 459.10p | 462.00p | 450.40p | 450.90p | 6110853 |
05/07/2021 | 456.70p | 461.20p | 456.50p | 459.40p | 6159201 |
02/07/2021 | 465.70p | 466.60p | 456.00p | 456.50p | 4983896 |
01/07/2021 | 465.50p | 472.50p | 463.50p | 467.60p | 5884011 |
30/06/2021 | 459.70p | 465.00p | 453.30p | 461.00p | 7153288 |
29/06/2021 | 460.70p | 465.70p | 458.90p | 460.00p | 5243193 |
28/06/2021 | 468.70p | 469.30p | 459.70p | 460.40p | 5260811 |
25/06/2021 | 468.00p | 470.70p | 465.80p | 469.20p | 3709701 |
24/06/2021 | 466.00p | 469.00p | 461.80p | 465.10p | 5218255 |
23/06/2021 | 468.60p | 470.20p | 463.20p | 463.20p | 4284490 |
22/06/2021 | 470.70p | 473.50p | 463.60p | 466.10p | 4044062 |
21/06/2021 | 465.00p | 472.90p | 462.80p | 471.60p | 5363866 |
18/06/2021 | 480.00p | 486.30p | 468.60p | 468.70p | 13194246 |
17/06/2021 | 489.00p | 500.40p | 485.40p | 485.40p | 4628722 |
16/06/2021 | 490.40p | 494.20p | 485.30p | 485.30p | 3884932 |
15/06/2021 | 490.00p | 492.10p | 486.80p | 489.50p | 4949614 |
14/06/2021 | 495.20p | 496.60p | 490.70p | 491.30p | 3436584 |
11/06/2021 | 493.50p | 494.60p | 486.90p | 493.80p | 5237532 |
10/06/2021 | 496.60p | 508.00p | 496.50p | 497.50p | 4336813 |
09/06/2021 | 501.00p | 503.40p | 496.50p | 497.30p | 5530277 |
08/06/2021 | 498.80p | 504.40p | 498.40p | 503.20p | 3827314 |
07/06/2021 | 495.40p | 504.80p | 494.61p | 499.50p | 4061203 |
04/06/2021 | 503.60p | 505.40p | 494.91p | 495.90p | 3762423 |
03/06/2021 | 505.20p | 507.20p | 500.20p | 504.40p | 4192363 |
02/06/2021 | 502.60p | 508.38p | 501.80p | 505.00p | 3259235 |
01/06/2021 | 509.00p | 511.20p | 499.30p | 502.40p | 5441949 |
31/05/2021 | 509.40p | 516.60p | 507.80p | 507.80p | 6077414 |
28/05/2021 | 509.40p | 516.60p | 507.80p | 507.80p | 6077414 |
27/05/2021 | 497.30p | 508.80p | 497.30p | 506.60p | 6325915 |
26/05/2021 | 505.20p | 506.60p | 493.90p | 498.00p | 5656306 |
25/05/2021 | 504.40p | 510.93p | 502.40p | 508.00p | 4448135 |
24/05/2021 | 504.80p | 506.60p | 502.40p | 506.00p | 2905278 |
21/05/2021 | 501.40p | 507.00p | 495.00p | 507.00p | 6009251 |
20/05/2021 | 500.20p | 505.20p | 496.40p | 504.00p | 4012923 |
19/05/2021 | 499.10p | 503.20p | 492.20p | 501.60p | 4181819 |
18/05/2021 | 501.60p | 509.00p | 498.60p | 505.60p | 4064638 |
17/05/2021 | 506.00p | 506.20p | 493.90p | 498.20p | 6127258 |
14/05/2021 | 501.00p | 510.40p | 500.00p | 507.00p | 4832987 |
13/05/2021 | 501.60p | 504.00p | 495.70p | 507.40p | 4204548 |
12/05/2021 | 505.80p | 512.20p | 501.00p | 509.20p | 5988931 |
11/05/2021 | 512.80p | 514.00p | 503.80p | 508.00p | 4734048 |
10/05/2021 | 517.80p | 526.00p | 516.20p | 521.40p | 3801402 |
07/05/2021 | 522.60p | 522.60p | 510.20p | 516.60p | 3246495 |
06/05/2021 | 518.00p | 524.40p | 516.40p | 520.00p | 3945614 |
05/05/2021 | 510.00p | 515.00p | 508.80p | 515.00p | 3983439 |
04/05/2021 | 520.40p | 524.20p | 502.20p | 505.00p | 7463469 |
03/05/2021 | 520.00p | 527.10p | 516.40p | 519.60p | 9823053 |
30/04/2021 | 520.00p | 527.10p | 516.40p | 519.60p | 9823053 |
29/04/2021 | 499.00p | 533.20p | 498.00p | 521.60p | 10877668 |
28/04/2021 | 490.00p | 496.40p | 487.80p | 493.80p | 5062398 |
27/04/2021 | 481.70p | 490.10p | 478.00p | 489.40p | 7008382 |
26/04/2021 | 480.00p | 484.60p | 476.60p | 484.20p | 4067286 |
23/04/2021 | 476.20p | 480.50p | 471.60p | 479.80p | 2925452 |
22/04/2021 | 476.70p | 479.80p | 472.60p | 478.80p | 4959636 |
21/04/2021 | 477.10p | 480.90p | 470.20p | 474.50p | 2951576 |
20/04/2021 | 492.70p | 493.00p | 474.40p | 475.00p | 5021638 |
19/04/2021 | 491.00p | 495.70p | 491.00p | 495.20p | 2651747 |
16/04/2021 | 490.40p | 497.30p | 488.90p | 494.00p | 3926174 |
15/04/2021 | 491.00p | 495.90p | 484.30p | 486.60p | 4585109 |
14/04/2021 | 493.00p | 493.70p | 488.10p | 491.60p | 3551944 |
13/04/2021 | 497.50p | 498.80p | 490.20p | 491.50p | 2998508 |
12/04/2021 | 495.90p | 500.00p | 487.00p | 496.90p | 3689311 |
09/04/2021 | 503.40p | 504.60p | 494.10p | 497.50p | 3494080 |
08/04/2021 | 501.80p | 507.40p | 501.00p | 504.60p | 4888704 |
07/04/2021 | 497.30p | 502.60p | 494.70p | 499.90p | 3634270 |
06/04/2021 | 492.30p | 502.50p | 491.20p | 496.10p | 4074432 |
02/04/2021 | 499.80p | 500.60p | 487.70p | 490.20p | 5465782 |
01/04/2021 | 499.80p | 500.60p | 487.70p | 490.20p | 5475782 |
31/03/2021 | 510.20p | 512.40p | 497.50p | 499.50p | 6958626 |
30/03/2021 | 503.60p | 514.74p | 503.20p | 513.60p | 6223024 |
29/03/2021 | 498.20p | 502.80p | 493.50p | 502.00p | 6280883 |
26/03/2021 | 491.50p | 502.20p | 490.60p | 500.00p | 5801685 |
25/03/2021 | 487.00p | 494.70p | 486.50p | 492.90p | 6961765 |
24/03/2021 | 478.90p | 489.20p | 473.90p | 488.00p | 5484776 |
23/03/2021 | 492.60p | 492.60p | 479.90p | 484.20p | 5315124 |
22/03/2021 | 487.70p | 491.93p | 482.40p | 486.60p | 4972586 |
19/03/2021 | 494.60p | 497.90p | 483.60p | 490.60p | 12217645 |
*Close Price adjusted for both dividends and splits