Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 801.50p | 822.00p | 801.50p | 812.00p | 94467 |
22/12/2021 | 789.50p | 815.00p | 789.50p | 805.00p | 154467 |
21/12/2021 | 793.00p | 811.50p | 793.00p | 804.50p | 84124 |
20/12/2021 | 790.50p | 799.50p | 786.00p | 793.50p | 150245 |
17/12/2021 | 779.00p | 815.50p | 779.00p | 807.00p | 300517 |
16/12/2021 | 803.50p | 803.50p | 780.00p | 780.00p | 231538 |
15/12/2021 | 805.50p | 812.00p | 790.50p | 790.50p | 234965 |
14/12/2021 | 825.00p | 825.00p | 801.00p | 803.50p | 247757 |
13/12/2021 | 808.00p | 828.00p | 807.50p | 808.50p | 109349 |
10/12/2021 | 826.00p | 846.50p | 826.00p | 829.00p | 156322 |
09/12/2021 | 824.50p | 852.50p | 824.50p | 846.50p | 91075 |
08/12/2021 | 841.00p | 863.50p | 834.50p | 847.50p | 195403 |
07/12/2021 | 872.50p | 872.50p | 849.50p | 856.00p | 130701 |
06/12/2021 | 848.50p | 855.00p | 834.00p | 847.50p | 100428 |
03/12/2021 | 857.00p | 862.50p | 837.00p | 837.00p | 198399 |
02/12/2021 | 847.50p | 868.50p | 832.00p | 848.50p | 309112 |
01/12/2021 | 804.50p | 825.50p | 801.00p | 819.00p | 111342 |
30/11/2021 | 803.50p | 813.00p | 790.00p | 795.50p | 309241 |
29/11/2021 | 815.00p | 836.00p | 815.00p | 816.00p | 132612 |
26/11/2021 | 835.50p | 835.50p | 812.50p | 812.50p | 122407 |
25/11/2021 | 819.00p | 857.50p | 819.00p | 854.00p | 186635 |
24/11/2021 | 848.00p | 848.50p | 823.00p | 839.50p | 266878 |
23/11/2021 | 834.00p | 844.50p | 823.50p | 823.50p | 153916 |
22/11/2021 | 874.50p | 874.50p | 838.50p | 840.50p | 268630 |
19/11/2021 | 872.50p | 874.00p | 851.00p | 853.50p | 146296 |
18/11/2021 | 862.00p | 865.50p | 842.16p | 865.50p | 132959 |
17/11/2021 | 855.00p | 871.49p | 837.00p | 841.00p | 179640 |
16/11/2021 | 877.00p | 877.00p | 845.00p | 862.00p | 157398 |
15/11/2021 | 838.00p | 853.00p | 833.50p | 843.50p | 104347 |
12/11/2021 | 825.00p | 847.50p | 825.00p | 838.00p | 71975 |
11/11/2021 | 830.00p | 846.50p | 830.00p | 840.00p | 74912 |
10/11/2021 | 837.00p | 837.00p | 819.50p | 830.00p | 168895 |
09/11/2021 | 819.50p | 840.00p | 819.50p | 821.50p | 154654 |
08/11/2021 | 854.50p | 858.15p | 834.00p | 834.00p | 155678 |
05/11/2021 | 849.00p | 862.50p | 838.00p | 856.50p | 124332 |
04/11/2021 | 819.00p | 859.50p | 819.00p | 854.50p | 614916 |
03/11/2021 | 846.00p | 846.00p | 806.50p | 817.50p | 412599 |
02/11/2021 | 825.50p | 829.50p | 815.00p | 823.00p | 153563 |
01/11/2021 | 815.50p | 826.50p | 815.50p | 820.00p | 150538 |
29/10/2021 | 829.00p | 842.00p | 822.00p | 822.00p | 261329 |
28/10/2021 | 851.50p | 851.50p | 825.00p | 833.00p | 178770 |
27/10/2021 | 825.00p | 853.50p | 825.00p | 853.00p | 421069 |
26/10/2021 | 825.00p | 842.50p | 825.00p | 830.00p | 228740 |
25/10/2021 | 846.50p | 846.50p | 827.50p | 831.00p | 128048 |
22/10/2021 | 830.00p | 848.50p | 830.00p | 846.50p | 104877 |
21/10/2021 | 836.50p | 866.50p | 836.50p | 848.00p | 110621 |
20/10/2021 | 886.00p | 886.00p | 850.00p | 856.00p | 100385 |
19/10/2021 | 887.00p | 887.00p | 854.50p | 868.00p | 108601 |
18/10/2021 | 875.00p | 875.00p | 861.00p | 861.00p | 155908 |
15/10/2021 | 873.00p | 873.00p | 847.50p | 873.00p | 277539 |
14/10/2021 | 866.50p | 866.50p | 847.00p | 850.00p | 139737 |
13/10/2021 | 863.00p | 874.79p | 858.00p | 860.50p | 137821 |
12/10/2021 | 833.50p | 868.50p | 833.50p | 868.50p | 171473 |
11/10/2021 | 841.00p | 869.00p | 835.00p | 846.00p | 152134 |
08/10/2021 | 817.00p | 853.00p | 817.00p | 853.00p | 192295 |
07/10/2021 | 817.00p | 839.00p | 809.50p | 837.00p | 435570 |
06/10/2021 | 809.00p | 821.00p | 790.50p | 798.00p | 293552 |
05/10/2021 | 818.00p | 835.50p | 811.00p | 819.50p | 201056 |
04/10/2021 | 836.50p | 853.50p | 824.00p | 830.50p | 180712 |
01/10/2021 | 815.50p | 844.50p | 813.00p | 841.50p | 107200 |
30/09/2021 | 854.00p | 854.00p | 825.00p | 825.00p | 251306 |
29/09/2021 | 854.00p | 857.28p | 834.00p | 834.00p | 152265 |
28/09/2021 | 895.50p | 899.00p | 844.00p | 846.00p | 147514 |
27/09/2021 | 875.00p | 885.00p | 871.00p | 873.00p | 130982 |
24/09/2021 | 905.50p | 905.50p | 864.50p | 866.00p | 179373 |
23/09/2021 | 903.50p | 903.50p | 874.00p | 885.50p | 164992 |
22/09/2021 | 851.50p | 889.00p | 851.50p | 882.00p | 123833 |
21/09/2021 | 873.00p | 880.00p | 868.00p | 871.00p | 143409 |
20/09/2021 | 873.00p | 886.50p | 862.00p | 869.00p | 180930 |
17/09/2021 | 904.50p | 912.00p | 872.50p | 872.50p | 615860 |
16/09/2021 | 882.50p | 904.00p | 876.50p | 899.50p | 146186 |
15/09/2021 | 900.00p | 900.00p | 876.00p | 877.50p | 201097 |
14/09/2021 | 902.50p | 903.50p | 887.00p | 888.50p | 88518 |
13/09/2021 | 900.00p | 908.00p | 889.50p | 896.50p | 99661 |
10/09/2021 | 921.50p | 921.50p | 891.50p | 891.50p | 155814 |
09/09/2021 | 893.00p | 905.00p | 886.00p | 901.00p | 1945625 |
08/09/2021 | 935.50p | 935.50p | 899.50p | 900.00p | 226845 |
07/09/2021 | 964.50p | 964.50p | 937.00p | 941.00p | 135366 |
06/09/2021 | 955.00p | 960.00p | 931.50p | 942.00p | 140508 |
03/09/2021 | 913.50p | 955.00p | 913.50p | 955.00p | 113527 |
02/09/2021 | 931.50p | 949.00p | 926.50p | 932.50p | 104022 |
01/09/2021 | 952.50p | 956.00p | 931.00p | 954.50p | 98526 |
31/08/2021 | 971.50p | 971.50p | 923.00p | 930.50p | 207749 |
30/08/2021 | 950.00p | 951.00p | 926.50p | 951.00p | 150010 |
27/08/2021 | 950.00p | 951.00p | 926.50p | 951.00p | 150010 |
26/08/2021 | 963.00p | 963.00p | 926.00p | 928.50p | 105384 |
25/08/2021 | 909.50p | 943.50p | 909.50p | 940.50p | 144614 |
24/08/2021 | 926.50p | 942.50p | 922.50p | 933.50p | 95401 |
23/08/2021 | 979.00p | 979.00p | 922.00p | 923.50p | 116978 |
20/08/2021 | 966.00p | 978.00p | 954.50p | 971.00p | 159361 |
19/08/2021 | 939.00p | 966.50p | 938.50p | 966.00p | 182945 |
18/08/2021 | 946.50p | 959.50p | 943.00p | 958.00p | 308518 |
17/08/2021 | 939.50p | 946.50p | 927.50p | 943.00p | 105564 |
16/08/2021 | 936.50p | 950.00p | 928.50p | 938.50p | 154492 |
13/08/2021 | 928.50p | 949.50p | 922.00p | 942.00p | 156179 |
12/08/2021 | 905.00p | 935.50p | 905.00p | 929.00p | 124706 |
11/08/2021 | 900.00p | 919.00p | 900.00p | 914.00p | 94936 |
10/08/2021 | 918.00p | 918.00p | 891.00p | 905.00p | 154726 |
09/08/2021 | 897.00p | 900.50p | 889.00p | 898.00p | 100250 |
06/08/2021 | 923.00p | 923.00p | 889.50p | 900.00p | 88858 |
05/08/2021 | 868.50p | 906.50p | 868.50p | 906.50p | 152184 |
04/08/2021 | 854.00p | 879.00p | 854.00p | 875.50p | 66751 |
03/08/2021 | 868.50p | 884.50p | 864.00p | 875.00p | 71743 |
02/08/2021 | 881.00p | 882.50p | 862.00p | 867.50p | 119568 |
30/07/2021 | 884.00p | 884.00p | 842.00p | 863.50p | 193800 |
29/07/2021 | 876.00p | 876.00p | 849.50p | 863.00p | 119660 |
28/07/2021 | 845.50p | 866.50p | 845.50p | 856.00p | 108754 |
27/07/2021 | 852.50p | 855.50p | 832.00p | 853.00p | 92047 |
26/07/2021 | 860.00p | 860.00p | 838.50p | 843.50p | 67512 |
23/07/2021 | 860.50p | 860.50p | 831.50p | 845.50p | 145512 |
22/07/2021 | 859.00p | 860.50p | 840.00p | 848.50p | 152219 |
21/07/2021 | 820.00p | 840.50p | 820.00p | 834.00p | 130983 |
20/07/2021 | 815.50p | 821.00p | 801.50p | 815.00p | 166497 |
19/07/2021 | 821.50p | 826.00p | 798.00p | 800.00p | 109739 |
16/07/2021 | 839.50p | 839.50p | 817.50p | 828.00p | 126467 |
15/07/2021 | 842.00p | 848.50p | 815.00p | 821.50p | 151697 |
14/07/2021 | 862.00p | 869.00p | 827.50p | 830.50p | 149620 |
13/07/2021 | 869.00p | 874.50p | 843.50p | 848.50p | 154772 |
12/07/2021 | 873.50p | 873.50p | 853.00p | 870.50p | 96159 |
09/07/2021 | 853.50p | 859.00p | 839.00p | 855.00p | 141761 |
08/07/2021 | 866.50p | 879.00p | 835.00p | 838.50p | 143443 |
07/07/2021 | 881.50p | 881.50p | 855.00p | 863.00p | 124395 |
06/07/2021 | 862.00p | 866.50p | 857.50p | 863.50p | 108256 |
05/07/2021 | 854.50p | 870.44p | 835.50p | 862.50p | 101463 |
02/07/2021 | 841.00p | 841.00p | 828.50p | 840.00p | 166261 |
01/07/2021 | 826.00p | 842.50p | 823.00p | 832.50p | 255984 |
30/06/2021 | 850.00p | 850.00p | 824.00p | 834.00p | 422394 |
29/06/2021 | 850.00p | 850.00p | 827.50p | 828.50p | 141377 |
28/06/2021 | 841.50p | 850.00p | 832.00p | 834.50p | 196452 |
25/06/2021 | 842.00p | 851.00p | 834.50p | 849.00p | 106471 |
24/06/2021 | 842.50p | 862.50p | 842.00p | 842.00p | 193569 |
23/06/2021 | 881.00p | 881.00p | 856.50p | 863.50p | 169339 |
22/06/2021 | 852.50p | 875.50p | 846.00p | 860.50p | 166910 |
21/06/2021 | 853.00p | 859.50p | 836.00p | 859.50p | 218397 |
18/06/2021 | 863.00p | 877.50p | 848.50p | 859.00p | 435091 |
17/06/2021 | 852.00p | 873.00p | 851.00p | 855.00p | 222275 |
16/06/2021 | 860.00p | 873.50p | 847.50p | 873.00p | 276414 |
15/06/2021 | 890.00p | 890.00p | 854.00p | 854.50p | 205677 |
14/06/2021 | 886.00p | 887.00p | 872.50p | 880.00p | 200185 |
11/06/2021 | 923.00p | 923.00p | 863.50p | 866.00p | 125936 |
10/06/2021 | 917.50p | 927.50p | 895.50p | 897.00p | 122993 |
09/06/2021 | 895.00p | 920.50p | 895.00p | 920.50p | 190994 |
08/06/2021 | 887.50p | 920.00p | 887.50p | 916.00p | 248366 |
07/06/2021 | 886.00p | 909.50p | 883.00p | 909.50p | 217885 |
04/06/2021 | 904.50p | 910.50p | 880.00p | 902.00p | 139019 |
03/06/2021 | 891.00p | 908.00p | 878.50p | 883.00p | 146792 |
02/06/2021 | 925.50p | 925.50p | 903.50p | 912.50p | 190216 |
01/06/2021 | 894.00p | 913.00p | 888.45p | 903.50p | 124843 |
28/05/2021 | 857.50p | 917.00p | 857.50p | 906.00p | 339878 |
27/05/2021 | 880.50p | 881.50p | 859.50p | 876.50p | 218132 |
26/05/2021 | 850.00p | 861.00p | 843.00p | 860.00p | 167159 |
25/05/2021 | 889.00p | 889.00p | 841.00p | 841.00p | 353959 |
24/05/2021 | 877.00p | 877.00p | 855.00p | 871.00p | 135656 |
21/05/2021 | 880.00p | 887.45p | 869.50p | 874.50p | 83434 |
20/05/2021 | 897.50p | 897.50p | 872.50p | 882.50p | 105192 |
19/05/2021 | 865.50p | 880.00p | 865.50p | 876.50p | 113426 |
18/05/2021 | 870.50p | 876.00p | 858.00p | 874.00p | 120709 |
17/05/2021 | 881.00p | 889.00p | 863.00p | 863.00p | 89697 |
14/05/2021 | 870.50p | 883.00p | 867.00p | 875.50p | 121224 |
13/05/2021 | 853.00p | 863.72p | 844.27p | 856.50p | 121890 |
12/05/2021 | 870.00p | 875.50p | 864.00p | 868.50p | 158271 |
11/05/2021 | 897.50p | 902.00p | 864.00p | 870.50p | 209135 |
10/05/2021 | 902.50p | 912.00p | 898.50p | 904.00p | 210206 |
07/05/2021 | 892.00p | 903.00p | 875.00p | 893.50p | 189599 |
06/05/2021 | 845.00p | 875.00p | 843.00p | 875.00p | 280973 |
05/05/2021 | 832.00p | 854.13p | 832.00p | 840.00p | 203953 |
04/05/2021 | 821.00p | 858.00p | 821.00p | 850.00p | 229911 |
03/05/2021 | 828.50p | 828.50p | 811.50p | 820.00p | 301908 |
30/04/2021 | 828.50p | 828.50p | 811.50p | 820.00p | 301908 |
29/04/2021 | 827.00p | 827.00p | 802.00p | 809.00p | 174779 |
28/04/2021 | 824.00p | 829.50p | 810.30p | 811.50p | 272160 |
27/04/2021 | 825.00p | 825.00p | 805.00p | 812.00p | 190196 |
26/04/2021 | 795.50p | 817.00p | 791.00p | 817.00p | 213202 |
23/04/2021 | 806.50p | 819.50p | 778.50p | 798.50p | 358718 |
22/04/2021 | 843.00p | 843.00p | 813.50p | 836.00p | 140091 |
21/04/2021 | 819.50p | 844.50p | 819.50p | 823.00p | 158780 |
20/04/2021 | 828.00p | 839.00p | 823.50p | 839.00p | 506841 |
19/04/2021 | 847.00p | 851.00p | 832.50p | 833.00p | 96314 |
16/04/2021 | 817.00p | 843.00p | 817.00p | 837.50p | 149787 |
15/04/2021 | 845.00p | 845.00p | 820.50p | 828.50p | 115178 |
14/04/2021 | 830.50p | 839.00p | 821.00p | 827.00p | 134844 |
13/04/2021 | 800.00p | 822.50p | 800.00p | 822.50p | 126833 |
12/04/2021 | 795.50p | 825.00p | 795.50p | 814.00p | 138991 |
09/04/2021 | 829.00p | 835.00p | 805.00p | 806.00p | 106714 |
08/04/2021 | 801.50p | 829.52p | 801.50p | 813.00p | 134155 |
07/04/2021 | 801.00p | 834.00p | 794.00p | 825.00p | 126723 |
06/04/2021 | 823.50p | 829.00p | 813.50p | 817.50p | 145657 |
02/04/2021 | 816.00p | 820.50p | 801.50p | 811.00p | 106124 |
01/04/2021 | 816.00p | 820.50p | 801.50p | 811.00p | 106124 |
31/03/2021 | 788.50p | 814.48p | 788.50p | 800.00p | 190483 |
30/03/2021 | 816.00p | 816.00p | 799.00p | 804.50p | 248317 |
29/03/2021 | 792.00p | 808.50p | 792.00p | 798.50p | 110453 |
26/03/2021 | 808.00p | 814.50p | 793.00p | 802.50p | 144726 |
25/03/2021 | 817.00p | 817.00p | 779.00p | 796.00p | 108081 |
24/03/2021 | 816.50p | 816.50p | 790.50p | 802.00p | 163574 |
23/03/2021 | 794.00p | 813.00p | 791.00p | 797.50p | 204568 |
22/03/2021 | 795.00p | 804.50p | 783.00p | 793.00p | 243532 |
19/03/2021 | 824.50p | 824.50p | 798.00p | 800.50p | 598484 |
18/03/2021 | 793.50p | 821.50p | 793.50p | 805.00p | 116887 |
17/03/2021 | 796.00p | 818.00p | 796.00p | 812.50p | 146886 |
*Close Price adjusted for both dividends and splits