Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2021 | 767.40p | 782.80p | 760.15p | 781.40p | 921869 |
29/09/2021 | 772.40p | 782.20p | 763.14p | 765.20p | 2222634 |
28/09/2021 | 791.00p | 792.00p | 767.40p | 769.80p | 841689 |
27/09/2021 | 790.80p | 801.61p | 784.40p | 792.00p | 617665 |
24/09/2021 | 781.20p | 790.60p | 780.08p | 785.00p | 456808 |
23/09/2021 | 790.00p | 799.00p | 781.51p | 782.40p | 717433 |
22/09/2021 | 791.20p | 801.80p | 785.20p | 792.00p | 658900 |
21/09/2021 | 792.80p | 798.00p | 783.20p | 790.00p | 587448 |
20/09/2021 | 796.60p | 806.52p | 785.60p | 788.20p | 994870 |
17/09/2021 | 822.00p | 837.20p | 802.00p | 806.40p | 1101519 |
16/09/2021 | 847.00p | 851.80p | 816.00p | 816.40p | 1009872 |
15/09/2021 | 848.00p | 849.80p | 834.17p | 848.00p | 788490 |
14/09/2021 | 839.20p | 852.60p | 836.80p | 841.00p | 688079 |
13/09/2021 | 844.00p | 844.20p | 828.20p | 844.20p | 450196 |
10/09/2021 | 850.00p | 851.20p | 834.80p | 835.60p | 426096 |
09/09/2021 | 835.60p | 855.20p | 835.17p | 844.60p | 639387 |
08/09/2021 | 842.60p | 850.80p | 838.40p | 849.80p | 724409 |
07/09/2021 | 851.60p | 861.44p | 847.20p | 848.40p | 872238 |
06/09/2021 | 869.80p | 870.80p | 850.00p | 858.00p | 575381 |
03/09/2021 | 843.60p | 867.20p | 834.40p | 862.40p | 1040733 |
02/09/2021 | 841.80p | 850.60p | 831.40p | 833.20p | 1005713 |
01/09/2021 | 854.60p | 856.40p | 833.86p | 844.00p | 1279030 |
31/08/2021 | 852.00p | 862.80p | 847.80p | 854.00p | 2122275 |
27/08/2021 | 844.60p | 852.23p | 838.80p | 845.80p | 1036232 |
26/08/2021 | 833.20p | 838.00p | 822.20p | 836.40p | 347816 |
25/08/2021 | 840.60p | 842.05p | 827.80p | 836.00p | 636585 |
24/08/2021 | 848.00p | 850.20p | 840.20p | 845.40p | 518119 |
23/08/2021 | 837.00p | 846.60p | 829.60p | 846.20p | 818274 |
20/08/2021 | 835.20p | 841.00p | 826.60p | 835.40p | 900323 |
19/08/2021 | 821.40p | 842.00p | 812.60p | 835.80p | 1103896 |
18/08/2021 | 835.00p | 835.00p | 823.49p | 831.00p | 985788 |
17/08/2021 | 807.00p | 842.00p | 804.80p | 826.60p | 1138411 |
16/08/2021 | 794.60p | 815.40p | 790.20p | 812.20p | 685193 |
13/08/2021 | 798.00p | 801.60p | 777.40p | 797.60p | 552940 |
12/08/2021 | 787.00p | 800.80p | 781.00p | 791.80p | 1207217 |
11/08/2021 | 775.20p | 794.80p | 771.42p | 791.60p | 719583 |
10/08/2021 | 788.00p | 789.80p | 767.80p | 772.20p | 654388 |
09/08/2021 | 788.20p | 803.60p | 778.60p | 783.20p | 705304 |
06/08/2021 | 811.20p | 822.40p | 785.00p | 793.80p | 2148945 |
05/08/2021 | 809.20p | 817.40p | 804.20p | 815.40p | 819588 |
04/08/2021 | 829.20p | 833.60p | 807.80p | 811.40p | 999635 |
03/08/2021 | 819.00p | 849.00p | 819.00p | 838.40p | 1276268 |
02/08/2021 | 817.80p | 824.80p | 800.14p | 822.80p | 832837 |
30/07/2021 | 819.40p | 827.80p | 816.80p | 818.20p | 1055754 |
29/07/2021 | 823.80p | 833.40p | 815.20p | 820.60p | 943424 |
28/07/2021 | 761.80p | 810.40p | 753.80p | 806.40p | 1272970 |
27/07/2021 | 754.20p | 760.60p | 742.60p | 754.00p | 662607 |
26/07/2021 | 745.60p | 762.80p | 742.80p | 759.00p | 515754 |
23/07/2021 | 766.20p | 766.20p | 743.45p | 745.20p | 878665 |
22/07/2021 | 762.00p | 768.80p | 754.58p | 758.00p | 483911 |
21/07/2021 | 766.80p | 774.83p | 753.00p | 762.60p | 992142 |
20/07/2021 | 799.40p | 800.20p | 766.20p | 769.00p | 1160345 |
19/07/2021 | 811.00p | 811.00p | 777.43p | 792.80p | 842219 |
16/07/2021 | 821.80p | 822.20p | 794.77p | 794.80p | 595335 |
15/07/2021 | 814.60p | 824.60p | 809.60p | 817.20p | 710837 |
14/07/2021 | 811.40p | 822.80p | 801.80p | 816.00p | 568122 |
13/07/2021 | 793.40p | 815.40p | 791.00p | 815.00p | 943565 |
12/07/2021 | 808.20p | 808.20p | 783.00p | 790.40p | 744167 |
09/07/2021 | 805.00p | 809.00p | 790.40p | 800.60p | 574867 |
08/07/2021 | 815.00p | 817.40p | 792.00p | 801.20p | 1299875 |
07/07/2021 | 820.00p | 828.60p | 812.00p | 823.80p | 788274 |
06/07/2021 | 816.80p | 823.80p | 807.20p | 815.40p | 885844 |
05/07/2021 | 806.80p | 816.20p | 805.78p | 812.00p | 522720 |
02/07/2021 | 802.60p | 805.40p | 786.60p | 805.40p | 723491 |
01/07/2021 | 785.20p | 817.60p | 781.75p | 796.00p | 1129510 |
30/06/2021 | 790.00p | 790.00p | 769.60p | 771.60p | 1094089 |
29/06/2021 | 799.00p | 800.49p | 783.40p | 786.40p | 1592652 |
28/06/2021 | 807.20p | 813.80p | 799.80p | 801.00p | 1130927 |
25/06/2021 | 808.00p | 812.00p | 801.80p | 806.40p | 917574 |
24/06/2021 | 811.00p | 819.40p | 807.40p | 807.40p | 830342 |
23/06/2021 | 827.60p | 830.20p | 806.20p | 814.00p | 1009787 |
22/06/2021 | 822.40p | 832.92p | 815.80p | 827.60p | 758980 |
21/06/2021 | 821.40p | 827.00p | 813.60p | 821.80p | 913190 |
18/06/2021 | 812.00p | 835.00p | 812.00p | 823.40p | 1880216 |
17/06/2021 | 820.00p | 820.60p | 800.60p | 805.20p | 1862250 |
16/06/2021 | 842.40p | 846.80p | 824.00p | 833.20p | 1162978 |
15/06/2021 | 870.60p | 870.60p | 838.00p | 838.00p | 1046680 |
14/06/2021 | 858.00p | 862.00p | 840.20p | 861.80p | 1855082 |
11/06/2021 | 865.00p | 877.99p | 850.80p | 860.60p | 1367645 |
10/06/2021 | 853.20p | 858.20p | 838.80p | 850.00p | 1001062 |
09/06/2021 | 862.20p | 863.64p | 849.20p | 856.00p | 1210727 |
08/06/2021 | 864.20p | 873.40p | 854.60p | 865.80p | 1195380 |
07/06/2021 | 871.60p | 876.60p | 854.60p | 863.80p | 1511142 |
04/06/2021 | 867.60p | 878.00p | 849.00p | 875.40p | 1627499 |
03/06/2021 | 910.00p | 910.00p | 863.00p | 865.60p | 1849872 |
02/06/2021 | 913.60p | 916.80p | 903.80p | 910.00p | 1581617 |
01/06/2021 | 912.00p | 931.32p | 901.48p | 915.00p | 1632414 |
28/05/2021 | 911.20p | 914.60p | 895.40p | 897.60p | 2614926 |
27/05/2021 | 882.00p | 913.00p | 876.00p | 913.00p | 12689469 |
26/05/2021 | 880.00p | 887.20p | 857.60p | 878.40p | 2559282 |
25/05/2021 | 867.60p | 879.05p | 854.00p | 869.00p | 2115297 |
24/05/2021 | 883.60p | 888.60p | 853.60p | 867.60p | 1524373 |
21/05/2021 | 876.20p | 897.86p | 868.00p | 882.00p | 1645032 |
20/05/2021 | 890.40p | 898.58p | 857.80p | 879.00p | 2177936 |
19/05/2021 | 885.80p | 904.00p | 852.80p | 890.40p | 2462041 |
18/05/2021 | 930.00p | 945.00p | 890.40p | 894.80p | 2359443 |
17/05/2021 | 893.20p | 915.80p | 869.80p | 915.80p | 2701609 |
14/05/2021 | 886.80p | 894.60p | 871.60p | 885.20p | 1027193 |
13/05/2021 | 893.60p | 897.20p | 869.80p | 869.00p | 1161510 |
12/05/2021 | 906.80p | 916.23p | 892.00p | 896.80p | 1375829 |
11/05/2021 | 906.20p | 927.14p | 894.00p | 903.00p | 1118959 |
10/05/2021 | 931.00p | 942.40p | 916.20p | 920.20p | 1877193 |
07/05/2021 | 912.80p | 926.40p | 896.00p | 911.00p | 2113396 |
06/05/2021 | 861.20p | 907.00p | 858.20p | 906.20p | 1873141 |
05/05/2021 | 847.80p | 859.60p | 839.00p | 853.00p | 1058719 |
04/05/2021 | 837.80p | 866.80p | 835.40p | 851.40p | 1534384 |
30/04/2021 | 829.00p | 841.33p | 820.20p | 823.60p | 1631406 |
29/04/2021 | 853.40p | 868.40p | 825.20p | 830.40p | 1608531 |
28/04/2021 | 876.80p | 876.80p | 847.40p | 850.20p | 2196013 |
27/04/2021 | 903.00p | 918.00p | 884.00p | 886.60p | 1188418 |
26/04/2021 | 896.00p | 916.60p | 888.20p | 906.80p | 1101926 |
23/04/2021 | 909.20p | 919.60p | 886.80p | 893.40p | 1243404 |
22/04/2021 | 949.80p | 949.80p | 876.60p | 908.60p | 1756609 |
21/04/2021 | 930.00p | 938.40p | 910.80p | 929.20p | 1248729 |
20/04/2021 | 921.80p | 938.60p | 919.60p | 923.00p | 1130278 |
19/04/2021 | 926.40p | 965.20p | 915.60p | 919.60p | 1537051 |
16/04/2021 | 928.00p | 932.51p | 911.33p | 925.80p | 1601191 |
15/04/2021 | 909.60p | 932.60p | 898.00p | 927.80p | 1811347 |
14/04/2021 | 910.00p | 913.57p | 896.00p | 901.00p | 952631 |
13/04/2021 | 890.00p | 907.80p | 875.10p | 907.60p | 1289841 |
12/04/2021 | 893.00p | 902.60p | 879.00p | 886.80p | 1672839 |
09/04/2021 | 911.40p | 911.60p | 882.80p | 894.40p | 844632 |
08/04/2021 | 913.40p | 923.40p | 901.20p | 911.20p | 1068504 |
07/04/2021 | 906.00p | 915.00p | 898.00p | 910.00p | 937512 |
06/04/2021 | 904.80p | 911.80p | 894.00p | 900.00p | 933670 |
01/04/2021 | 869.40p | 900.20p | 863.40p | 894.80p | 982335 |
31/03/2021 | 857.60p | 869.55p | 855.40p | 864.20p | 1798719 |
30/03/2021 | 890.00p | 899.20p | 853.01p | 857.40p | 1314997 |
29/03/2021 | 911.40p | 917.40p | 893.60p | 893.60p | 574544 |
26/03/2021 | 900.00p | 917.20p | 897.00p | 916.20p | 875906 |
25/03/2021 | 911.60p | 912.20p | 893.80p | 899.60p | 969251 |
24/03/2021 | 925.00p | 935.40p | 907.20p | 910.00p | 872971 |
23/03/2021 | 945.20p | 945.20p | 928.20p | 928.20p | 809628 |
22/03/2021 | 958.00p | 965.40p | 943.37p | 945.20p | 1159707 |
19/03/2021 | 940.00p | 972.40p | 940.00p | 964.20p | 3698016 |
18/03/2021 | 951.20p | 966.80p | 943.60p | 954.40p | 1439016 |
17/03/2021 | 965.40p | 966.60p | 935.80p | 941.40p | 1440870 |
16/03/2021 | 951.80p | 976.20p | 944.80p | 966.80p | 1153494 |
15/03/2021 | 935.00p | 954.40p | 932.36p | 951.80p | 972211 |
12/03/2021 | 949.60p | 949.60p | 919.00p | 930.80p | 1023249 |
11/03/2021 | 936.80p | 962.40p | 932.20p | 956.60p | 1237284 |
10/03/2021 | 931.80p | 933.40p | 905.80p | 931.20p | 1004218 |
09/03/2021 | 909.00p | 942.60p | 893.20p | 933.80p | 2132809 |
08/03/2021 | 889.80p | 901.67p | 882.00p | 900.20p | 1232335 |
05/03/2021 | 898.20p | 916.60p | 882.40p | 886.20p | 1842989 |
04/03/2021 | 911.80p | 915.80p | 887.96p | 915.00p | 1257741 |
03/03/2021 | 920.00p | 952.00p | 902.00p | 913.80p | 1781867 |
02/03/2021 | 900.00p | 922.20p | 885.00p | 913.40p | 1647717 |
01/03/2021 | 928.00p | 936.60p | 900.80p | 902.60p | 1366430 |
26/02/2021 | 941.80p | 944.84p | 906.40p | 910.00p | 2277796 |
25/02/2021 | 977.60p | 982.60p | 945.40p | 951.80p | 1543278 |
24/02/2021 | 968.80p | 988.20p | 951.40p | 965.80p | 1384311 |
23/02/2021 | 997.00p | 998.20p | 939.80p | 977.60p | 1572619 |
22/02/2021 | 986.80p | 1,003.00p | 956.00p | 989.80p | 1875428 |
19/02/2021 | 964.40p | 989.40p | 953.60p | 984.00p | 1324574 |
18/02/2021 | 982.40p | 1,002.50p | 948.16p | 961.80p | 1135549 |
17/02/2021 | 995.00p | 1,010.00p | 972.60p | 973.00p | 1351869 |
16/02/2021 | 1,024.00p | 1,033.50p | 987.40p | 1,004.50p | 1359130 |
15/02/2021 | 1,028.50p | 1,041.09p | 1,013.50p | 1,024.00p | 1200495 |
12/02/2021 | 1,023.50p | 1,030.00p | 1,000.50p | 1,020.50p | 890911 |
11/02/2021 | 1,033.00p | 1,037.00p | 1,005.00p | 1,030.50p | 810759 |
10/02/2021 | 1,031.50p | 1,066.00p | 1,024.50p | 1,033.50p | 992237 |
09/02/2021 | 1,019.50p | 1,042.50p | 1,001.00p | 1,028.50p | 911799 |
08/02/2021 | 1,010.00p | 1,047.00p | 999.00p | 1,024.50p | 946260 |
05/02/2021 | 1,003.50p | 1,030.00p | 982.00p | 1,030.00p | 1191502 |
04/02/2021 | 1,027.50p | 1,032.50p | 979.80p | 1,000.00p | 1244656 |
03/02/2021 | 1,028.00p | 1,034.00p | 996.00p | 1,034.00p | 2132727 |
02/02/2021 | 1,058.00p | 1,075.00p | 998.00p | 1,024.00p | 2893430 |
01/02/2021 | 1,100.00p | 1,193.50p | 1,062.74p | 1,076.00p | 4973228 |
29/01/2021 | 985.20p | 1,027.50p | 958.00p | 987.60p | 2876585 |
28/01/2021 | 915.00p | 1,035.00p | 905.20p | 982.80p | 2702691 |
27/01/2021 | 1,043.00p | 1,055.00p | 910.60p | 924.00p | 3498936 |
26/01/2021 | 1,088.50p | 1,089.50p | 1,059.50p | 1,062.50p | 573207 |
25/01/2021 | 1,096.50p | 1,115.50p | 1,079.00p | 1,082.00p | 714285 |
22/01/2021 | 1,087.50p | 1,093.59p | 1,060.50p | 1,091.00p | 767720 |
21/01/2021 | 1,098.50p | 1,111.00p | 1,088.50p | 1,089.50p | 734058 |
20/01/2021 | 1,084.50p | 1,102.62p | 1,083.00p | 1,090.50p | 745927 |
19/01/2021 | 1,098.00p | 1,106.50p | 1,064.50p | 1,076.50p | 625648 |
18/01/2021 | 1,090.00p | 1,118.50p | 1,081.00p | 1,088.00p | 439242 |
15/01/2021 | 1,122.00p | 1,128.00p | 1,062.50p | 1,087.50p | 1219124 |
14/01/2021 | 1,122.00p | 1,131.96p | 1,109.86p | 1,120.00p | 587019 |
13/01/2021 | 1,132.00p | 1,133.00p | 1,107.00p | 1,124.50p | 633682 |
12/01/2021 | 1,191.00p | 1,207.50p | 1,115.50p | 1,130.00p | 1347270 |
11/01/2021 | 1,194.00p | 1,224.50p | 1,165.00p | 1,179.00p | 1188733 |
08/01/2021 | 1,253.00p | 1,258.33p | 1,179.00p | 1,204.50p | 1356297 |
07/01/2021 | 1,265.50p | 1,280.00p | 1,231.00p | 1,247.50p | 859488 |
06/01/2021 | 1,229.50p | 1,262.00p | 1,214.50p | 1,247.00p | 1286258 |
05/01/2021 | 1,246.50p | 1,257.50p | 1,227.50p | 1,240.00p | 1077874 |
04/01/2021 | 1,156.50p | 1,262.50p | 1,156.50p | 1,249.00p | 2064711 |
31/12/2020 | 1,137.00p | 1,145.24p | 1,113.50p | 1,129.50p | 215473 |
30/12/2020 | 1,162.00p | 1,165.14p | 1,127.00p | 1,135.50p | 696520 |
29/12/2020 | 1,149.50p | 1,188.00p | 1,143.50p | 1,167.50p | 917085 |
28/12/2020 | 1,135.00p | 1,139.50p | 1,120.50p | 1,139.50p | 152499 |
24/12/2020 | 1,135.00p | 1,139.50p | 1,120.50p | 1,139.50p | 152499 |
23/12/2020 | 1,140.50p | 1,159.00p | 1,128.50p | 1,137.00p | 600503 |
22/12/2020 | 1,149.50p | 1,153.00p | 1,132.50p | 1,140.50p | 739024 |
21/12/2020 | 1,150.00p | 1,199.00p | 1,120.50p | 1,165.50p | 1808583 |
18/12/2020 | 1,159.50p | 1,167.55p | 1,132.50p | 1,139.50p | 1559992 |
17/12/2020 | 1,160.00p | 1,182.00p | 1,147.50p | 1,159.00p | 1233229 |
16/12/2020 | 1,150.00p | 1,156.50p | 1,131.50p | 1,145.00p | 1218657 |
*Close Price adjusted for both dividends and splits