Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 396.50p | 398.00p | 393.00p | 398.00p | 196520 |
20/12/2021 | 381.50p | 394.50p | 381.50p | 391.50p | 150417 |
17/12/2021 | 390.00p | 402.00p | 390.00p | 402.00p | 380347 |
16/12/2021 | 390.00p | 399.00p | 390.00p | 396.00p | 154708 |
15/12/2021 | 375.00p | 388.50p | 370.50p | 385.50p | 479942 |
14/12/2021 | 386.00p | 391.00p | 380.00p | 382.50p | 471416 |
13/12/2021 | 396.00p | 398.50p | 382.50p | 382.50p | 330448 |
10/12/2021 | 408.00p | 409.25p | 398.50p | 399.00p | 257542 |
09/12/2021 | 410.50p | 415.00p | 409.00p | 409.00p | 1525835 |
08/12/2021 | 415.00p | 415.00p | 408.50p | 414.00p | 274953 |
07/12/2021 | 397.00p | 407.50p | 396.50p | 407.50p | 317908 |
06/12/2021 | 390.00p | 396.00p | 388.00p | 395.50p | 194215 |
03/12/2021 | 389.00p | 393.50p | 386.00p | 387.50p | 121522 |
02/12/2021 | 384.50p | 390.00p | 384.00p | 384.50p | 567495 |
01/12/2021 | 387.50p | 395.00p | 384.00p | 388.50p | 527446 |
30/11/2021 | 390.00p | 393.00p | 380.00p | 384.50p | 6037496 |
29/11/2021 | 395.00p | 399.50p | 390.00p | 397.50p | 635887 |
26/11/2021 | 395.50p | 401.00p | 388.00p | 389.50p | 333138 |
25/11/2021 | 404.50p | 410.00p | 401.00p | 406.50p | 320813 |
24/11/2021 | 404.50p | 408.25p | 399.50p | 402.50p | 425972 |
23/11/2021 | 402.50p | 408.50p | 400.00p | 400.00p | 306280 |
22/11/2021 | 412.50p | 412.50p | 405.50p | 405.50p | 289509 |
19/11/2021 | 409.50p | 413.15p | 401.50p | 407.00p | 794413 |
18/11/2021 | 398.00p | 409.00p | 397.50p | 407.50p | 628784 |
17/11/2021 | 393.50p | 400.50p | 386.00p | 398.00p | 1861356 |
16/11/2021 | 425.00p | 425.00p | 400.00p | 405.00p | 488972 |
15/11/2021 | 410.00p | 410.00p | 397.00p | 405.50p | 422019 |
12/11/2021 | 392.50p | 404.00p | 391.00p | 400.50p | 561447 |
11/11/2021 | 375.00p | 392.00p | 375.00p | 392.00p | 399098 |
10/11/2021 | 375.50p | 383.50p | 373.50p | 380.00p | 1323145 |
09/11/2021 | 372.50p | 382.00p | 372.50p | 375.00p | 203986 |
08/11/2021 | 385.00p | 389.00p | 378.00p | 380.00p | 192151 |
05/11/2021 | 398.00p | 398.00p | 386.50p | 388.50p | 299861 |
04/11/2021 | 369.00p | 383.50p | 369.00p | 381.50p | 724478 |
03/11/2021 | 384.00p | 389.50p | 382.00p | 384.00p | 194361 |
02/11/2021 | 378.00p | 386.50p | 375.50p | 386.50p | 389573 |
01/11/2021 | 362.00p | 379.50p | 362.00p | 377.50p | 376114 |
29/10/2021 | 375.00p | 377.00p | 371.50p | 373.50p | 211067 |
28/10/2021 | 377.50p | 377.50p | 371.00p | 375.00p | 375378 |
27/10/2021 | 381.00p | 381.00p | 372.50p | 375.00p | 301422 |
26/10/2021 | 378.00p | 379.00p | 375.00p | 377.00p | 536548 |
25/10/2021 | 383.50p | 402.00p | 375.00p | 379.00p | 336217 |
22/10/2021 | 380.00p | 387.00p | 380.00p | 383.50p | 304655 |
21/10/2021 | 411.50p | 411.50p | 382.50p | 382.50p | 221460 |
20/10/2021 | 392.00p | 394.00p | 388.50p | 392.50p | 180150 |
19/10/2021 | 389.00p | 395.00p | 385.00p | 393.00p | 549367 |
18/10/2021 | 390.50p | 390.50p | 383.00p | 387.00p | 431867 |
15/10/2021 | 401.00p | 401.00p | 383.00p | 387.50p | 584340 |
14/10/2021 | 386.00p | 390.50p | 386.00p | 390.50p | 232740 |
13/10/2021 | 377.50p | 390.00p | 377.50p | 382.50p | 414449 |
12/10/2021 | 381.50p | 389.00p | 379.85p | 381.50p | 222474 |
11/10/2021 | 388.00p | 392.20p | 380.50p | 389.00p | 325377 |
08/10/2021 | 374.50p | 389.50p | 372.50p | 386.00p | 520475 |
07/10/2021 | 400.50p | 400.50p | 384.50p | 385.50p | 569118 |
06/10/2021 | 399.50p | 400.50p | 389.50p | 393.50p | 604615 |
05/10/2021 | 401.50p | 405.50p | 387.50p | 402.00p | 764758 |
04/10/2021 | 421.00p | 421.50p | 401.00p | 401.50p | 3568519 |
01/10/2021 | 423.00p | 423.00p | 412.00p | 421.00p | 961242 |
30/09/2021 | 429.00p | 429.00p | 418.50p | 420.00p | 740315 |
29/09/2021 | 407.00p | 425.50p | 407.00p | 425.50p | 362687 |
28/09/2021 | 439.00p | 440.50p | 413.50p | 422.50p | 1609130 |
27/09/2021 | 444.00p | 444.00p | 438.00p | 438.00p | 691028 |
24/09/2021 | 442.00p | 442.00p | 437.50p | 440.00p | 508800 |
23/09/2021 | 441.00p | 449.00p | 441.00p | 442.50p | 238033 |
22/09/2021 | 455.00p | 455.00p | 438.00p | 443.50p | 301092 |
21/09/2021 | 449.50p | 449.50p | 438.50p | 442.00p | 367174 |
20/09/2021 | 452.00p | 452.00p | 440.00p | 441.00p | 876546 |
17/09/2021 | 435.00p | 446.00p | 435.00p | 442.00p | 430286 |
16/09/2021 | 441.00p | 452.00p | 440.00p | 444.50p | 281673 |
15/09/2021 | 445.00p | 445.00p | 437.00p | 442.00p | 1721473 |
14/09/2021 | 442.00p | 448.25p | 441.00p | 442.00p | 275743 |
13/09/2021 | 441.00p | 446.70p | 441.00p | 443.00p | 300014 |
10/09/2021 | 444.00p | 446.50p | 440.50p | 441.00p | 2947484 |
09/09/2021 | 445.00p | 445.00p | 438.50p | 441.00p | 229654 |
08/09/2021 | 463.50p | 463.50p | 437.50p | 442.00p | 242120 |
07/09/2021 | 442.50p | 449.00p | 439.50p | 442.00p | 419282 |
06/09/2021 | 438.50p | 446.00p | 436.00p | 444.50p | 1450635 |
03/09/2021 | 443.00p | 451.50p | 428.00p | 434.50p | 161001 |
02/09/2021 | 448.00p | 448.90p | 437.00p | 438.00p | 195739 |
01/09/2021 | 430.50p | 455.50p | 429.00p | 447.00p | 651178 |
31/08/2021 | 410.50p | 421.00p | 410.50p | 415.00p | 257430 |
30/08/2021 | 408.00p | 420.00p | 407.50p | 418.00p | 301630 |
27/08/2021 | 408.00p | 420.00p | 407.50p | 418.00p | 301630 |
26/08/2021 | 396.00p | 410.00p | 396.00p | 408.00p | 314595 |
25/08/2021 | 418.50p | 418.50p | 397.00p | 397.00p | 219178 |
24/08/2021 | 409.00p | 411.00p | 401.50p | 407.00p | 290329 |
23/08/2021 | 426.50p | 426.50p | 406.00p | 406.00p | 255911 |
20/08/2021 | 441.50p | 441.50p | 416.50p | 418.00p | 121209 |
19/08/2021 | 423.00p | 425.51p | 417.00p | 421.50p | 139409 |
18/08/2021 | 447.00p | 447.00p | 424.50p | 428.50p | 282303 |
17/08/2021 | 429.00p | 436.50p | 425.00p | 428.50p | 203157 |
16/08/2021 | 420.50p | 434.50p | 420.50p | 434.50p | 618610 |
13/08/2021 | 449.00p | 450.50p | 423.00p | 423.00p | 835667 |
12/08/2021 | 436.50p | 445.50p | 436.50p | 445.00p | 250526 |
11/08/2021 | 439.00p | 443.50p | 430.00p | 435.50p | 388779 |
10/08/2021 | 428.00p | 433.50p | 426.50p | 432.00p | 366709 |
09/08/2021 | 423.00p | 431.50p | 417.50p | 430.00p | 432108 |
06/08/2021 | 428.50p | 430.31p | 425.50p | 426.00p | 346622 |
05/08/2021 | 428.00p | 430.87p | 423.50p | 429.00p | 429110 |
04/08/2021 | 429.50p | 436.00p | 421.50p | 429.50p | 636141 |
03/08/2021 | 416.50p | 423.50p | 412.00p | 422.50p | 157046 |
02/08/2021 | 415.00p | 429.00p | 406.50p | 416.50p | 175678 |
30/07/2021 | 427.00p | 428.50p | 423.50p | 423.50p | 157966 |
29/07/2021 | 425.00p | 432.00p | 420.00p | 425.50p | 472181 |
28/07/2021 | 440.00p | 441.50p | 419.50p | 422.00p | 922553 |
27/07/2021 | 455.00p | 455.50p | 441.08p | 445.50p | 567677 |
26/07/2021 | 447.00p | 451.50p | 427.50p | 450.00p | 687893 |
23/07/2021 | 438.00p | 440.50p | 433.00p | 434.00p | 834262 |
22/07/2021 | 437.00p | 443.50p | 433.00p | 437.50p | 217724 |
21/07/2021 | 426.50p | 438.50p | 420.50p | 431.00p | 384820 |
20/07/2021 | 416.50p | 428.00p | 415.00p | 424.50p | 321627 |
19/07/2021 | 437.50p | 438.50p | 418.52p | 425.00p | 333948 |
16/07/2021 | 452.00p | 456.00p | 439.50p | 439.50p | 234795 |
15/07/2021 | 451.00p | 463.00p | 451.00p | 451.00p | 175467 |
14/07/2021 | 454.50p | 464.00p | 452.50p | 460.00p | 428381 |
13/07/2021 | 444.00p | 462.50p | 444.00p | 456.00p | 270820 |
12/07/2021 | 458.00p | 458.00p | 443.00p | 446.00p | 175632 |
09/07/2021 | 435.00p | 449.50p | 435.00p | 448.00p | 217921 |
08/07/2021 | 460.00p | 460.00p | 436.50p | 442.00p | 354039 |
07/07/2021 | 454.00p | 454.00p | 446.50p | 449.00p | 100694 |
06/07/2021 | 460.00p | 460.00p | 447.50p | 448.00p | 429337 |
05/07/2021 | 460.00p | 460.00p | 445.00p | 450.00p | 794301 |
02/07/2021 | 456.00p | 457.00p | 447.50p | 448.00p | 169804 |
01/07/2021 | 460.00p | 460.00p | 448.50p | 456.00p | 478476 |
30/06/2021 | 468.00p | 468.00p | 450.00p | 450.00p | 254055 |
29/06/2021 | 467.00p | 471.00p | 463.00p | 467.00p | 330571 |
28/06/2021 | 482.00p | 482.00p | 462.00p | 462.00p | 374586 |
25/06/2021 | 471.00p | 472.00p | 466.00p | 471.50p | 127996 |
24/06/2021 | 474.00p | 478.50p | 469.50p | 471.50p | 1068836 |
23/06/2021 | 470.00p | 473.50p | 464.00p | 472.50p | 380976 |
22/06/2021 | 467.00p | 474.00p | 463.50p | 471.00p | 282248 |
21/06/2021 | 454.00p | 463.00p | 449.00p | 461.50p | 618662 |
18/06/2021 | 471.00p | 471.00p | 457.50p | 457.50p | 540693 |
17/06/2021 | 470.00p | 474.00p | 461.32p | 465.50p | 510839 |
16/06/2021 | 479.50p | 479.50p | 472.50p | 473.50p | 236442 |
15/06/2021 | 474.00p | 480.00p | 469.50p | 476.50p | 398923 |
14/06/2021 | 472.50p | 476.90p | 466.00p | 474.00p | 339581 |
11/06/2021 | 478.00p | 480.51p | 472.50p | 475.00p | 141664 |
10/06/2021 | 488.50p | 488.50p | 475.50p | 475.50p | 145606 |
09/06/2021 | 484.50p | 489.50p | 474.50p | 480.00p | 697408 |
08/06/2021 | 500.00p | 500.00p | 483.50p | 486.00p | 292799 |
07/06/2021 | 493.50p | 499.50p | 489.00p | 494.00p | 382801 |
04/06/2021 | 500.00p | 504.16p | 493.50p | 494.00p | 199485 |
03/06/2021 | 501.00p | 509.35p | 499.50p | 504.00p | 661142 |
02/06/2021 | 499.50p | 509.00p | 495.00p | 507.00p | 511214 |
01/06/2021 | 495.00p | 504.00p | 486.00p | 495.50p | 267769 |
31/05/2021 | 500.00p | 500.00p | 480.50p | 482.50p | 617406 |
28/05/2021 | 500.00p | 500.00p | 480.50p | 482.50p | 617406 |
27/05/2021 | 490.00p | 493.50p | 488.50p | 490.00p | 8498089 |
26/05/2021 | 495.00p | 496.50p | 488.48p | 491.00p | 597642 |
25/05/2021 | 490.00p | 490.00p | 487.00p | 487.00p | 188483 |
24/05/2021 | 490.00p | 490.00p | 487.00p | 488.00p | 352096 |
21/05/2021 | 493.50p | 497.97p | 486.50p | 488.00p | 325317 |
20/05/2021 | 486.00p | 497.50p | 485.50p | 493.00p | 1625398 |
19/05/2021 | 480.00p | 485.00p | 478.00p | 484.00p | 315122 |
18/05/2021 | 481.50p | 485.50p | 478.00p | 483.50p | 365618 |
17/05/2021 | 478.00p | 480.70p | 470.00p | 479.00p | 161625 |
14/05/2021 | 478.00p | 480.00p | 475.50p | 477.00p | 141507 |
13/05/2021 | 490.00p | 490.00p | 472.00p | 476.00p | 249865 |
12/05/2021 | 488.50p | 489.50p | 470.83p | 475.00p | 335949 |
11/05/2021 | 481.50p | 483.50p | 475.50p | 479.00p | 535271 |
10/05/2021 | 469.00p | 489.00p | 469.00p | 482.50p | 375724 |
07/05/2021 | 459.50p | 481.00p | 456.00p | 481.00p | 1345112 |
06/05/2021 | 450.00p | 463.00p | 448.00p | 457.50p | 776275 |
05/05/2021 | 423.50p | 429.50p | 418.50p | 426.00p | 296318 |
04/05/2021 | 429.50p | 434.00p | 416.00p | 416.00p | 266888 |
03/05/2021 | 427.00p | 432.25p | 422.50p | 422.50p | 530155 |
30/04/2021 | 427.00p | 432.25p | 422.50p | 422.50p | 530155 |
29/04/2021 | 432.00p | 433.00p | 425.00p | 426.00p | 327079 |
28/04/2021 | 421.00p | 433.00p | 420.00p | 429.00p | 734089 |
27/04/2021 | 420.00p | 422.00p | 412.00p | 421.00p | 699215 |
26/04/2021 | 408.00p | 416.00p | 408.00p | 416.00p | 1323881 |
23/04/2021 | 416.50p | 416.50p | 407.50p | 408.50p | 818778 |
22/04/2021 | 416.00p | 419.00p | 408.50p | 417.00p | 816685 |
21/04/2021 | 415.00p | 417.50p | 408.00p | 413.00p | 345325 |
20/04/2021 | 415.00p | 415.00p | 410.00p | 411.50p | 2351094 |
19/04/2021 | 409.00p | 412.00p | 407.00p | 410.50p | 1438050 |
16/04/2021 | 404.00p | 409.00p | 402.49p | 408.50p | 618844 |
15/04/2021 | 397.50p | 401.50p | 396.50p | 401.50p | 410489 |
14/04/2021 | 400.00p | 400.00p | 395.00p | 396.00p | 249775 |
13/04/2021 | 398.00p | 399.00p | 392.00p | 398.00p | 662506 |
12/04/2021 | 390.00p | 399.00p | 390.00p | 395.00p | 128674 |
09/04/2021 | 399.50p | 401.00p | 393.50p | 399.00p | 202537 |
08/04/2021 | 399.00p | 399.00p | 392.50p | 397.50p | 319457 |
07/04/2021 | 376.00p | 402.00p | 375.50p | 394.50p | 1998295 |
06/04/2021 | 371.50p | 382.00p | 371.50p | 377.50p | 120149 |
02/04/2021 | 376.50p | 378.00p | 372.50p | 378.00p | 117077 |
01/04/2021 | 376.50p | 378.00p | 372.50p | 378.00p | 117077 |
31/03/2021 | 375.00p | 378.50p | 372.00p | 372.50p | 210766 |
30/03/2021 | 383.00p | 383.00p | 374.00p | 374.00p | 270933 |
29/03/2021 | 382.50p | 384.50p | 374.00p | 377.50p | 114604 |
26/03/2021 | 385.00p | 385.00p | 378.50p | 381.00p | 703657 |
25/03/2021 | 381.00p | 383.50p | 377.00p | 383.50p | 155707 |
24/03/2021 | 381.00p | 389.00p | 373.50p | 382.00p | 298399 |
23/03/2021 | 371.00p | 380.11p | 368.18p | 378.50p | 363646 |
22/03/2021 | 375.00p | 375.50p | 369.00p | 375.50p | 122687 |
19/03/2021 | 375.00p | 377.50p | 370.00p | 370.50p | 2821003 |
18/03/2021 | 366.00p | 387.00p | 363.49p | 380.00p | 1285067 |
17/03/2021 | 358.50p | 364.50p | 354.50p | 364.50p | 592138 |
16/03/2021 | 356.50p | 358.50p | 352.50p | 357.50p | 330545 |
*Close Price adjusted for both dividends and splits