Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 320.00p | 325.33p | 235.00p | 242.00p | 18210374 |
25/10/2021 | 316.20p | 319.82p | 304.80p | 306.80p | 2563224 |
22/10/2021 | 317.00p | 329.80p | 312.80p | 315.60p | 2146880 |
21/10/2021 | 328.60p | 332.19p | 315.00p | 317.00p | 2284710 |
20/10/2021 | 330.80p | 338.27p | 324.00p | 330.00p | 11238611 |
19/10/2021 | 350.40p | 364.15p | 321.80p | 325.40p | 6875374 |
18/10/2021 | 306.00p | 370.29p | 296.98p | 348.80p | 12017004 |
15/10/2021 | 309.60p | 326.16p | 281.79p | 289.40p | 7955517 |
14/10/2021 | 285.00p | 306.60p | 279.20p | 305.80p | 6463402 |
13/10/2021 | 300.00p | 310.20p | 248.60p | 276.60p | 17289168 |
12/10/2021 | 427.20p | 433.69p | 281.20p | 285.00p | 8312681 |
11/10/2021 | 456.00p | 457.00p | 422.40p | 436.80p | 2845746 |
08/10/2021 | 472.60p | 472.60p | 452.80p | 452.80p | 3227681 |
07/10/2021 | 438.00p | 467.00p | 430.60p | 467.00p | 4162587 |
06/10/2021 | 419.20p | 438.60p | 402.20p | 434.80p | 4519107 |
05/10/2021 | 439.40p | 440.80p | 409.60p | 418.40p | 3811688 |
04/10/2021 | 461.80p | 462.20p | 421.60p | 440.00p | 3430331 |
01/10/2021 | 512.00p | 512.00p | 453.20p | 455.20p | 5514944 |
30/09/2021 | 533.00p | 543.43p | 502.50p | 507.00p | 2392883 |
29/09/2021 | 537.50p | 552.00p | 529.50p | 530.00p | 2736343 |
28/09/2021 | 545.50p | 550.13p | 537.50p | 540.00p | 3337679 |
27/09/2021 | 550.00p | 553.03p | 544.00p | 547.00p | 2860117 |
24/09/2021 | 564.00p | 564.00p | 545.50p | 548.50p | 1678786 |
23/09/2021 | 590.00p | 590.00p | 567.00p | 567.00p | 1479503 |
22/09/2021 | 582.00p | 596.50p | 580.00p | 588.00p | 1618210 |
21/09/2021 | 561.00p | 585.50p | 549.00p | 580.00p | 2359652 |
20/09/2021 | 584.00p | 592.68p | 551.50p | 559.50p | 2471212 |
17/09/2021 | 599.00p | 606.50p | 574.00p | 595.50p | 16341866 |
16/09/2021 | 650.00p | 652.00p | 591.00p | 596.00p | 3270274 |
15/09/2021 | 668.50p | 668.50p | 638.50p | 638.50p | 1034391 |
14/09/2021 | 663.00p | 667.00p | 652.00p | 661.50p | 1142389 |
13/09/2021 | 675.50p | 675.50p | 656.00p | 656.00p | 960908 |
10/09/2021 | 670.00p | 683.50p | 663.00p | 664.50p | 1268070 |
09/09/2021 | 661.00p | 673.50p | 651.00p | 670.00p | 1020595 |
08/09/2021 | 684.50p | 684.50p | 661.50p | 662.00p | 1204900 |
07/09/2021 | 662.50p | 687.00p | 656.00p | 684.00p | 830546 |
06/09/2021 | 662.50p | 668.00p | 657.00p | 662.50p | 523438 |
03/09/2021 | 654.50p | 665.50p | 652.00p | 654.00p | 1283220 |
02/09/2021 | 639.00p | 684.50p | 633.80p | 656.50p | 2398703 |
01/09/2021 | 620.00p | 638.60p | 613.00p | 637.50p | 2314749 |
31/08/2021 | 614.50p | 621.00p | 611.00p | 615.50p | 1063288 |
30/08/2021 | 615.00p | 618.50p | 608.50p | 612.00p | 943538 |
27/08/2021 | 615.00p | 618.50p | 608.50p | 612.00p | 943538 |
26/08/2021 | 620.00p | 621.10p | 613.00p | 618.00p | 569544 |
25/08/2021 | 629.00p | 629.00p | 615.00p | 618.00p | 658569 |
24/08/2021 | 619.00p | 632.00p | 613.61p | 617.50p | 1617874 |
23/08/2021 | 582.00p | 613.00p | 577.00p | 613.00p | 1955569 |
20/08/2021 | 582.00p | 590.00p | 575.00p | 575.50p | 450190 |
19/08/2021 | 592.50p | 592.50p | 577.50p | 587.50p | 622435 |
18/08/2021 | 582.00p | 586.00p | 572.50p | 585.00p | 770530 |
17/08/2021 | 561.50p | 574.50p | 559.00p | 572.50p | 1128334 |
16/08/2021 | 597.00p | 597.00p | 568.00p | 568.00p | 806331 |
13/08/2021 | 585.00p | 591.50p | 579.00p | 581.00p | 1505219 |
12/08/2021 | 595.00p | 599.00p | 586.50p | 586.50p | 841162 |
11/08/2021 | 600.00p | 600.00p | 592.50p | 598.50p | 1156535 |
10/08/2021 | 595.00p | 599.50p | 593.00p | 595.50p | 692413 |
09/08/2021 | 595.00p | 598.70p | 590.00p | 594.00p | 906950 |
06/08/2021 | 588.50p | 607.50p | 588.50p | 594.00p | 791692 |
05/08/2021 | 597.00p | 597.00p | 580.51p | 589.00p | 804932 |
04/08/2021 | 599.50p | 605.50p | 583.05p | 586.50p | 1275145 |
03/08/2021 | 579.50p | 581.56p | 569.00p | 579.50p | 759487 |
02/08/2021 | 591.50p | 597.00p | 574.50p | 579.50p | 588253 |
30/07/2021 | 583.00p | 592.50p | 575.00p | 585.50p | 734799 |
29/07/2021 | 580.50p | 598.00p | 580.50p | 595.50p | 907810 |
28/07/2021 | 587.00p | 591.50p | 578.50p | 591.50p | 825474 |
27/07/2021 | 589.00p | 590.00p | 568.50p | 586.00p | 698039 |
26/07/2021 | 595.50p | 595.50p | 572.50p | 581.50p | 629318 |
23/07/2021 | 582.00p | 595.50p | 580.00p | 586.00p | 642591 |
22/07/2021 | 573.50p | 590.50p | 567.00p | 590.00p | 630156 |
21/07/2021 | 568.50p | 573.50p | 560.00p | 566.00p | 786586 |
20/07/2021 | 563.50p | 568.00p | 548.55p | 558.00p | 606818 |
19/07/2021 | 584.50p | 584.50p | 553.50p | 565.00p | 1024618 |
16/07/2021 | 574.00p | 593.00p | 570.00p | 583.50p | 1476629 |
15/07/2021 | 602.00p | 615.00p | 560.00p | 575.00p | 1884278 |
14/07/2021 | 600.00p | 611.00p | 599.50p | 609.50p | 902226 |
13/07/2021 | 612.00p | 618.00p | 602.70p | 607.00p | 786341 |
12/07/2021 | 624.50p | 624.50p | 609.50p | 614.00p | 1927941 |
09/07/2021 | 600.50p | 615.50p | 597.00p | 615.50p | 763006 |
08/07/2021 | 621.00p | 623.00p | 599.50p | 602.50p | 1441684 |
07/07/2021 | 605.00p | 623.00p | 605.00p | 621.50p | 712031 |
06/07/2021 | 602.50p | 618.50p | 602.50p | 610.50p | 727832 |
05/07/2021 | 608.00p | 620.00p | 608.00p | 612.50p | 452099 |
02/07/2021 | 613.00p | 617.50p | 606.53p | 613.00p | 940053 |
01/07/2021 | 608.00p | 619.00p | 601.00p | 615.00p | 1211016 |
30/06/2021 | 627.00p | 627.50p | 610.00p | 610.00p | 782280 |
29/06/2021 | 610.00p | 628.00p | 604.90p | 627.00p | 808017 |
28/06/2021 | 620.50p | 620.50p | 610.00p | 614.00p | 757719 |
25/06/2021 | 621.00p | 622.00p | 609.00p | 615.00p | 690513 |
24/06/2021 | 601.00p | 620.50p | 597.50p | 619.00p | 1063195 |
23/06/2021 | 617.00p | 619.50p | 602.00p | 605.50p | 790954 |
22/06/2021 | 628.50p | 628.50p | 608.00p | 615.00p | 578092 |
21/06/2021 | 610.50p | 624.00p | 608.50p | 622.00p | 1028147 |
18/06/2021 | 625.00p | 627.00p | 615.00p | 622.50p | 2508519 |
17/06/2021 | 617.00p | 622.50p | 601.00p | 622.50p | 1647913 |
16/06/2021 | 603.00p | 615.00p | 598.50p | 615.00p | 1014358 |
15/06/2021 | 603.50p | 611.00p | 601.00p | 601.00p | 902930 |
14/06/2021 | 617.50p | 621.00p | 602.00p | 603.00p | 742379 |
11/06/2021 | 607.00p | 620.50p | 607.00p | 615.00p | 514294 |
10/06/2021 | 619.00p | 620.50p | 606.50p | 616.00p | 604468 |
09/06/2021 | 617.50p | 620.50p | 609.50p | 615.50p | 774184 |
08/06/2021 | 612.50p | 626.00p | 611.00p | 615.50p | 767187 |
07/06/2021 | 611.00p | 617.00p | 607.70p | 613.00p | 452991 |
04/06/2021 | 600.50p | 611.00p | 593.00p | 611.00p | 718199 |
03/06/2021 | 609.50p | 613.90p | 591.50p | 598.50p | 1024486 |
02/06/2021 | 629.00p | 629.00p | 603.00p | 607.50p | 857825 |
01/06/2021 | 609.00p | 627.00p | 598.00p | 623.00p | 894694 |
31/05/2021 | 616.50p | 616.50p | 598.50p | 609.00p | 819243 |
28/05/2021 | 616.50p | 616.50p | 598.50p | 609.00p | 819243 |
27/05/2021 | 603.00p | 610.50p | 594.50p | 608.50p | 1241789 |
26/05/2021 | 618.50p | 618.50p | 599.50p | 601.50p | 823098 |
25/05/2021 | 615.00p | 615.50p | 606.00p | 610.00p | 806316 |
24/05/2021 | 617.00p | 620.20p | 606.50p | 610.50p | 415977 |
21/05/2021 | 635.00p | 637.50p | 617.00p | 617.50p | 765384 |
20/05/2021 | 613.50p | 629.50p | 607.00p | 629.00p | 1105560 |
19/05/2021 | 612.50p | 612.50p | 596.00p | 609.00p | 1414400 |
18/05/2021 | 606.50p | 620.00p | 605.00p | 613.00p | 1014012 |
17/05/2021 | 620.00p | 626.20p | 603.50p | 604.00p | 992311 |
14/05/2021 | 621.50p | 633.00p | 616.50p | 618.50p | 4186870 |
13/05/2021 | 626.50p | 626.50p | 606.50p | 621.00p | 1798614 |
12/05/2021 | 650.00p | 653.50p | 620.00p | 622.00p | 4726089 |
11/05/2021 | 672.00p | 710.50p | 656.00p | 667.00p | 8242589 |
10/05/2021 | 625.00p | 630.00p | 587.23p | 596.00p | 1666644 |
07/05/2021 | 600.00p | 632.00p | 600.00p | 624.50p | 1206385 |
06/05/2021 | 621.00p | 621.00p | 594.70p | 600.00p | 1569836 |
05/05/2021 | 610.00p | 615.00p | 605.50p | 612.00p | 1450951 |
04/05/2021 | 620.00p | 630.50p | 604.50p | 610.50p | 1081717 |
03/05/2021 | 624.50p | 628.00p | 616.50p | 620.00p | 1084466 |
30/04/2021 | 624.50p | 628.00p | 616.50p | 620.00p | 1084466 |
29/04/2021 | 630.00p | 638.00p | 621.50p | 624.50p | 721786 |
28/04/2021 | 645.00p | 653.00p | 630.50p | 631.50p | 669198 |
27/04/2021 | 655.50p | 655.50p | 642.00p | 649.00p | 524047 |
26/04/2021 | 654.00p | 655.00p | 640.00p | 647.50p | 566411 |
23/04/2021 | 650.00p | 650.00p | 632.50p | 648.00p | 957301 |
22/04/2021 | 630.00p | 649.50p | 623.00p | 642.00p | 1199485 |
21/04/2021 | 612.00p | 628.00p | 599.50p | 628.00p | 2158358 |
20/04/2021 | 637.00p | 640.50p | 611.00p | 617.50p | 1892935 |
19/04/2021 | 673.50p | 677.59p | 631.50p | 633.50p | 1443606 |
16/04/2021 | 659.50p | 676.50p | 657.00p | 668.00p | 1164136 |
15/04/2021 | 712.00p | 717.50p | 653.00p | 663.00p | 2064522 |
14/04/2021 | 713.00p | 713.00p | 697.08p | 704.00p | 812894 |
13/04/2021 | 665.00p | 710.00p | 665.00p | 701.00p | 1238092 |
12/04/2021 | 661.00p | 675.50p | 655.50p | 672.50p | 852445 |
09/04/2021 | 675.50p | 675.50p | 664.00p | 668.00p | 824828 |
08/04/2021 | 682.50p | 685.00p | 660.00p | 676.00p | 1191271 |
07/04/2021 | 666.00p | 683.00p | 654.50p | 680.50p | 900046 |
06/04/2021 | 652.00p | 674.00p | 648.80p | 668.00p | 1000941 |
02/04/2021 | 625.00p | 652.00p | 625.00p | 651.00p | 683534 |
01/04/2021 | 625.00p | 652.00p | 625.00p | 651.00p | 683534 |
31/03/2021 | 631.00p | 633.50p | 613.00p | 623.50p | 690548 |
30/03/2021 | 623.50p | 635.00p | 616.50p | 629.50p | 493940 |
29/03/2021 | 634.00p | 635.39p | 614.60p | 620.00p | 419224 |
26/03/2021 | 628.00p | 641.50p | 618.50p | 625.50p | 708270 |
25/03/2021 | 640.00p | 640.50p | 610.50p | 618.50p | 627851 |
24/03/2021 | 661.50p | 666.00p | 637.50p | 638.50p | 607540 |
23/03/2021 | 675.50p | 682.00p | 662.50p | 669.00p | 652208 |
22/03/2021 | 655.00p | 667.50p | 650.00p | 665.00p | 521376 |
19/03/2021 | 665.00p | 670.00p | 650.50p | 654.50p | 20722442 |
18/03/2021 | 655.00p | 682.00p | 655.00p | 671.50p | 960977 |
17/03/2021 | 676.00p | 689.50p | 661.00p | 664.00p | 1127672 |
16/03/2021 | 665.00p | 679.50p | 657.00p | 676.00p | 647320 |
15/03/2021 | 657.00p | 662.50p | 645.50p | 653.50p | 605259 |
12/03/2021 | 685.50p | 685.50p | 637.50p | 645.00p | 1184591 |
11/03/2021 | 671.00p | 684.00p | 662.50p | 674.00p | 901338 |
10/03/2021 | 659.50p | 671.50p | 654.50p | 660.00p | 620937 |
09/03/2021 | 649.00p | 669.50p | 620.00p | 664.50p | 1246373 |
08/03/2021 | 655.00p | 660.00p | 604.00p | 636.50p | 1631566 |
05/03/2021 | 700.50p | 710.50p | 650.50p | 653.50p | 1566194 |
04/03/2021 | 706.00p | 715.00p | 700.00p | 707.00p | 972544 |
03/03/2021 | 730.00p | 730.00p | 706.50p | 708.50p | 689980 |
02/03/2021 | 721.50p | 728.95p | 716.00p | 718.50p | 390148 |
01/03/2021 | 708.50p | 728.00p | 708.50p | 717.50p | 527704 |
26/02/2021 | 712.00p | 717.00p | 705.00p | 708.00p | 976233 |
25/02/2021 | 714.00p | 722.50p | 709.00p | 718.50p | 879250 |
24/02/2021 | 723.50p | 730.00p | 704.00p | 714.50p | 799965 |
23/02/2021 | 742.00p | 743.00p | 696.00p | 717.50p | 1380030 |
22/02/2021 | 725.50p | 742.00p | 715.00p | 731.00p | 1306671 |
19/02/2021 | 704.00p | 727.50p | 704.00p | 722.00p | 545156 |
18/02/2021 | 713.50p | 724.00p | 706.00p | 716.50p | 666110 |
17/02/2021 | 750.00p | 752.00p | 720.00p | 720.00p | 576276 |
16/02/2021 | 749.50p | 753.00p | 744.50p | 748.50p | 388085 |
15/02/2021 | 733.50p | 758.00p | 730.00p | 745.50p | 603920 |
12/02/2021 | 710.00p | 734.00p | 697.50p | 733.00p | 801796 |
11/02/2021 | 705.00p | 715.50p | 699.00p | 700.00p | 555072 |
10/02/2021 | 710.50p | 719.50p | 705.00p | 708.00p | 2116393 |
09/02/2021 | 724.50p | 724.50p | 706.50p | 708.00p | 612517 |
08/02/2021 | 729.00p | 729.29p | 713.21p | 715.00p | 858428 |
05/02/2021 | 735.00p | 746.50p | 715.50p | 720.00p | 842189 |
04/02/2021 | 752.00p | 752.50p | 735.00p | 736.00p | 1255945 |
03/02/2021 | 747.50p | 755.00p | 740.50p | 745.00p | 868492 |
02/02/2021 | 736.00p | 755.00p | 736.00p | 745.00p | 477765 |
01/02/2021 | 727.00p | 745.00p | 719.00p | 738.00p | 637751 |
29/01/2021 | 734.00p | 734.00p | 717.50p | 721.00p | 596458 |
28/01/2021 | 737.50p | 737.50p | 706.00p | 730.00p | 1000120 |
27/01/2021 | 759.50p | 759.50p | 719.50p | 728.50p | 648136 |
26/01/2021 | 762.00p | 762.00p | 741.00p | 750.00p | 599005 |
25/01/2021 | 754.50p | 759.50p | 747.01p | 752.00p | 780124 |
22/01/2021 | 750.50p | 756.50p | 733.00p | 751.50p | 608576 |
21/01/2021 | 757.00p | 763.00p | 749.00p | 754.00p | 532729 |
20/01/2021 | 752.50p | 760.50p | 750.50p | 755.50p | 452052 |
19/01/2021 | 754.50p | 766.00p | 746.50p | 750.00p | 476472 |
*Close Price adjusted for both dividends and splits