Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2021 | 775.00p | 775.00p | 756.60p | 756.60p | 977746 |
30/12/2021 | 757.00p | 770.40p | 749.80p | 768.20p | 863949 |
29/12/2021 | 735.20p | 776.60p | 732.26p | 757.40p | 2038525 |
24/12/2021 | 733.00p | 740.20p | 733.00p | 736.40p | 29706 |
23/12/2021 | 736.40p | 741.40p | 731.00p | 739.20p | 600256 |
22/12/2021 | 739.20p | 744.40p | 731.40p | 738.00p | 921778 |
21/12/2021 | 757.00p | 762.20p | 731.40p | 736.00p | 471204 |
20/12/2021 | 738.20p | 756.60p | 736.80p | 750.40p | 900569 |
17/12/2021 | 753.00p | 755.00p | 725.40p | 750.20p | 17042196 |
16/12/2021 | 765.20p | 766.80p | 751.00p | 754.40p | 656967 |
15/12/2021 | 756.60p | 759.40p | 744.10p | 750.80p | 784002 |
14/12/2021 | 765.00p | 794.00p | 754.67p | 757.20p | 1353143 |
13/12/2021 | 760.40p | 772.60p | 754.80p | 759.00p | 1352005 |
10/12/2021 | 765.00p | 766.40p | 752.60p | 757.40p | 701155 |
09/12/2021 | 770.00p | 776.60p | 760.80p | 768.40p | 1176833 |
08/12/2021 | 770.00p | 779.04p | 761.20p | 766.80p | 1372928 |
07/12/2021 | 724.20p | 764.60p | 724.20p | 764.00p | 1374170 |
06/12/2021 | 745.00p | 753.80p | 715.80p | 727.60p | 1028805 |
03/12/2021 | 747.20p | 761.80p | 739.40p | 744.60p | 994074 |
02/12/2021 | 740.60p | 768.00p | 732.60p | 732.60p | 1884587 |
01/12/2021 | 815.40p | 822.81p | 745.20p | 747.40p | 3177615 |
30/11/2021 | 782.20p | 869.40p | 779.80p | 812.40p | 3728801 |
29/11/2021 | 752.00p | 772.40p | 747.00p | 754.60p | 1227677 |
26/11/2021 | 741.00p | 764.00p | 729.68p | 741.00p | 1153828 |
25/11/2021 | 739.00p | 758.20p | 735.00p | 750.60p | 1019159 |
24/11/2021 | 717.20p | 730.80p | 700.00p | 729.00p | 1965836 |
23/11/2021 | 730.60p | 730.60p | 706.44p | 718.20p | 1201088 |
22/11/2021 | 759.40p | 780.00p | 729.40p | 733.60p | 1791993 |
19/11/2021 | 740.00p | 758.60p | 739.40p | 756.40p | 1106187 |
18/11/2021 | 742.20p | 745.20p | 720.40p | 742.80p | 1717608 |
17/11/2021 | 764.00p | 775.00p | 744.60p | 744.60p | 1679098 |
16/11/2021 | 799.20p | 799.40p | 764.60p | 764.60p | 1408003 |
15/11/2021 | 790.00p | 811.60p | 786.40p | 799.80p | 1063788 |
12/11/2021 | 799.00p | 805.00p | 755.00p | 800.00p | 4604881 |
11/11/2021 | 833.00p | 839.60p | 824.20p | 827.60p | 701159 |
10/11/2021 | 843.40p | 848.40p | 825.43p | 833.00p | 1315666 |
09/11/2021 | 840.00p | 855.40p | 837.40p | 843.40p | 988634 |
08/11/2021 | 833.20p | 840.60p | 822.80p | 838.00p | 1021109 |
05/11/2021 | 866.40p | 875.60p | 827.20p | 831.60p | 824871 |
04/11/2021 | 835.00p | 865.80p | 834.20p | 865.00p | 1158760 |
03/11/2021 | 830.00p | 841.00p | 821.60p | 832.00p | 857621 |
02/11/2021 | 862.40p | 862.40p | 817.40p | 832.60p | 1042140 |
01/11/2021 | 825.00p | 862.20p | 823.80p | 851.00p | 1638046 |
29/10/2021 | 809.60p | 820.20p | 805.80p | 820.20p | 1813057 |
28/10/2021 | 808.00p | 815.00p | 801.40p | 808.00p | 1305430 |
27/10/2021 | 811.00p | 817.20p | 803.20p | 810.00p | 1241914 |
26/10/2021 | 798.40p | 822.80p | 793.00p | 815.00p | 1313020 |
25/10/2021 | 805.00p | 811.50p | 785.20p | 799.40p | 2601929 |
22/10/2021 | 814.00p | 823.80p | 803.77p | 808.00p | 2741201 |
21/10/2021 | 870.00p | 870.60p | 843.87p | 850.00p | 2685523 |
20/10/2021 | 862.20p | 884.60p | 861.00p | 870.00p | 2288377 |
19/10/2021 | 924.00p | 949.00p | 857.00p | 858.20p | 6800277 |
18/10/2021 | 913.20p | 948.00p | 898.60p | 922.00p | 1468911 |
15/10/2021 | 950.60p | 956.60p | 900.00p | 900.00p | 2430568 |
14/10/2021 | 932.80p | 954.80p | 919.80p | 941.40p | 1678601 |
13/10/2021 | 928.00p | 934.40p | 890.00p | 910.80p | 2693203 |
12/10/2021 | 1,000.50p | 1,010.00p | 922.20p | 928.80p | 4808258 |
11/10/2021 | 1,085.00p | 1,086.50p | 1,008.50p | 1,012.50p | 1670456 |
08/10/2021 | 1,104.00p | 1,111.50p | 1,083.00p | 1,098.50p | 773627 |
07/10/2021 | 1,080.50p | 1,106.00p | 1,070.00p | 1,099.50p | 1115714 |
06/10/2021 | 1,043.50p | 1,083.00p | 1,034.76p | 1,074.50p | 2052313 |
05/10/2021 | 1,038.50p | 1,059.50p | 1,038.00p | 1,052.00p | 947090 |
04/10/2021 | 1,053.00p | 1,071.50p | 1,037.50p | 1,037.50p | 1461238 |
01/10/2021 | 1,081.50p | 1,087.00p | 1,054.50p | 1,057.50p | 989042 |
30/09/2021 | 1,100.00p | 1,114.96p | 1,084.50p | 1,087.00p | 770316 |
29/09/2021 | 1,092.00p | 1,118.50p | 1,092.00p | 1,096.00p | 916176 |
28/09/2021 | 1,140.00p | 1,141.50p | 1,088.74p | 1,094.00p | 1568786 |
27/09/2021 | 1,150.00p | 1,161.00p | 1,135.50p | 1,140.50p | 778561 |
24/09/2021 | 1,136.50p | 1,148.00p | 1,130.00p | 1,140.00p | 513485 |
23/09/2021 | 1,150.00p | 1,176.50p | 1,122.25p | 1,130.50p | 1037386 |
22/09/2021 | 1,122.00p | 1,157.50p | 1,119.00p | 1,150.00p | 1359879 |
21/09/2021 | 1,076.50p | 1,130.50p | 1,072.42p | 1,120.00p | 1952741 |
20/09/2021 | 1,090.50p | 1,098.07p | 1,066.00p | 1,076.50p | 593053 |
17/09/2021 | 1,105.00p | 1,108.00p | 1,087.00p | 1,088.00p | 4439180 |
16/09/2021 | 1,052.00p | 1,106.00p | 1,042.00p | 1,094.00p | 1994048 |
15/09/2021 | 1,042.00p | 1,051.14p | 1,036.00p | 1,042.50p | 1249514 |
14/09/2021 | 1,028.00p | 1,045.50p | 1,015.00p | 1,045.50p | 973763 |
13/09/2021 | 1,015.50p | 1,031.50p | 1,013.50p | 1,025.50p | 688959 |
10/09/2021 | 1,015.50p | 1,030.00p | 1,013.50p | 1,021.50p | 567121 |
09/09/2021 | 993.80p | 1,021.00p | 993.60p | 1,012.50p | 611260 |
08/09/2021 | 1,012.50p | 1,022.50p | 995.60p | 1,014.50p | 1278369 |
07/09/2021 | 1,040.00p | 1,040.00p | 1,012.50p | 1,013.00p | 586814 |
06/09/2021 | 1,040.00p | 1,048.50p | 1,016.50p | 1,021.50p | 730741 |
03/09/2021 | 1,014.00p | 1,050.00p | 1,012.50p | 1,020.00p | 2853029 |
02/09/2021 | 1,005.00p | 1,015.00p | 995.00p | 1,012.50p | 1268289 |
01/09/2021 | 1,000.00p | 1,010.93p | 990.20p | 1,000.00p | 1857248 |
31/08/2021 | 999.00p | 1,002.50p | 863.30p | 999.00p | 1516569 |
27/08/2021 | 994.00p | 1,000.61p | 990.20p | 995.00p | 874085 |
26/08/2021 | 998.00p | 1,001.00p | 980.00p | 992.20p | 712658 |
25/08/2021 | 996.40p | 1,002.50p | 993.13p | 994.60p | 438434 |
24/08/2021 | 996.20p | 1,005.42p | 995.00p | 999.20p | 1188166 |
23/08/2021 | 998.80p | 1,007.50p | 998.00p | 1,000.50p | 785336 |
20/08/2021 | 995.40p | 1,003.00p | 987.00p | 995.00p | 675244 |
19/08/2021 | 997.00p | 1,010.50p | 985.00p | 994.60p | 1560182 |
18/08/2021 | 995.20p | 1,009.00p | 992.20p | 1,008.00p | 927538 |
17/08/2021 | 980.00p | 1,018.50p | 980.00p | 990.00p | 1901876 |
16/08/2021 | 990.00p | 998.80p | 983.00p | 986.60p | 389044 |
13/08/2021 | 998.00p | 1,001.00p | 982.40p | 983.60p | 881335 |
12/08/2021 | 1,000.00p | 1,009.00p | 989.79p | 1,000.00p | 906056 |
11/08/2021 | 985.20p | 1,007.50p | 981.00p | 1,000.00p | 969246 |
10/08/2021 | 992.40p | 1,048.28p | 982.20p | 982.20p | 1697915 |
09/08/2021 | 965.00p | 1,002.50p | 965.00p | 995.00p | 1527062 |
06/08/2021 | 970.00p | 978.80p | 969.88p | 975.40p | 677268 |
05/08/2021 | 972.20p | 979.39p | 960.20p | 970.00p | 757328 |
04/08/2021 | 977.20p | 980.40p | 958.04p | 969.00p | 490215 |
03/08/2021 | 980.00p | 985.00p | 975.60p | 978.00p | 347934 |
02/08/2021 | 990.00p | 991.40p | 975.00p | 980.60p | 815107 |
30/07/2021 | 936.40p | 999.00p | 936.40p | 981.00p | 3941639 |
29/07/2021 | 960.00p | 972.20p | 959.00p | 970.00p | 1252395 |
28/07/2021 | 969.00p | 974.40p | 950.00p | 962.20p | 2423388 |
27/07/2021 | 963.60p | 971.80p | 960.00p | 971.00p | 1184922 |
26/07/2021 | 961.20p | 974.94p | 950.40p | 950.40p | 1075073 |
23/07/2021 | 955.00p | 966.80p | 948.40p | 961.20p | 1024232 |
22/07/2021 | 962.40p | 965.00p | 945.00p | 962.00p | 1434435 |
21/07/2021 | 910.00p | 961.00p | 910.00p | 960.00p | 2404867 |
20/07/2021 | 930.00p | 966.60p | 910.00p | 953.00p | 2510018 |
19/07/2021 | 952.00p | 955.80p | 906.20p | 939.00p | 2145861 |
16/07/2021 | 980.80p | 990.00p | 901.00p | 934.00p | 1335004 |
15/07/2021 | 978.00p | 980.00p | 960.00p | 975.00p | 2319574 |
14/07/2021 | 970.00p | 982.00p | 960.00p | 969.40p | 2294467 |
13/07/2021 | 961.60p | 994.00p | 942.20p | 965.00p | 2897957 |
12/07/2021 | 970.00p | 1,010.00p | 939.80p | 952.20p | 4184527 |
09/07/2021 | 987.00p | 1,029.80p | 960.70p | 965.00p | 8211756 |
08/07/2021 | 890.00p | 971.67p | 833.00p | 965.00p | 5646396 |
07/07/2021 | 800.00p | 880.00p | 796.00p | 880.00p | 61769696 |
*Close Price adjusted for both dividends and splits