Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 464.80p | 471.00p | 463.90p | 467.90p | 5131361 |
11/08/2022 | 465.80p | 473.70p | 453.20p | 463.30p | 9205516 |
10/08/2022 | 426.70p | 465.40p | 424.60p | 464.90p | 23496492 |
09/08/2022 | 410.00p | 416.30p | 407.40p | 414.30p | 10463786 |
08/08/2022 | 406.60p | 410.30p | 403.30p | 410.10p | 4536330 |
05/08/2022 | 400.50p | 402.80p | 396.50p | 402.00p | 2737426 |
04/08/2022 | 402.00p | 405.50p | 401.30p | 401.40p | 3951243 |
03/08/2022 | 395.00p | 402.98p | 392.40p | 402.30p | 4537418 |
02/08/2022 | 392.00p | 398.90p | 390.41p | 396.70p | 3963174 |
01/08/2022 | 396.40p | 401.10p | 393.90p | 393.90p | 3798931 |
29/07/2022 | 397.50p | 400.80p | 394.40p | 396.00p | 8641220 |
28/07/2022 | 399.40p | 400.30p | 391.50p | 394.10p | 5202351 |
27/07/2022 | 396.00p | 400.00p | 394.30p | 396.60p | 7273053 |
26/07/2022 | 395.60p | 398.00p | 391.20p | 392.60p | 4601065 |
25/07/2022 | 392.20p | 399.50p | 388.70p | 397.50p | 4164321 |
22/07/2022 | 394.50p | 397.83p | 390.92p | 391.70p | 3597454 |
21/07/2022 | 388.40p | 396.25p | 384.80p | 394.20p | 5238237 |
20/07/2022 | 396.30p | 398.87p | 389.05p | 389.50p | 7514494 |
19/07/2022 | 389.30p | 396.99p | 387.70p | 395.20p | 11612957 |
18/07/2022 | 391.50p | 399.70p | 388.90p | 390.80p | 5602295 |
15/07/2022 | 386.90p | 396.60p | 384.20p | 396.60p | 7532530 |
14/07/2022 | 400.10p | 403.30p | 383.40p | 383.70p | 12114438 |
13/07/2022 | 399.00p | 405.85p | 397.20p | 400.10p | 8567244 |
12/07/2022 | 395.50p | 404.00p | 394.70p | 404.00p | 7848378 |
11/07/2022 | 394.80p | 402.00p | 393.52p | 397.80p | 2687899 |
08/07/2022 | 396.40p | 402.20p | 394.80p | 401.30p | 3539313 |
07/07/2022 | 393.20p | 400.90p | 390.60p | 398.30p | 5168902 |
06/07/2022 | 387.10p | 392.50p | 384.85p | 387.70p | 7092350 |
05/07/2022 | 405.30p | 405.30p | 382.30p | 382.30p | 9824315 |
04/07/2022 | 405.40p | 406.60p | 402.00p | 404.70p | 5605533 |
01/07/2022 | 399.30p | 406.40p | 397.40p | 401.60p | 4166836 |
30/06/2022 | 407.50p | 409.60p | 398.30p | 401.30p | 12789230 |
29/06/2022 | 416.80p | 422.40p | 415.40p | 415.40p | 5473245 |
28/06/2022 | 414.60p | 421.70p | 414.30p | 419.40p | 5856425 |
27/06/2022 | 413.10p | 415.40p | 409.70p | 412.20p | 3712584 |
24/06/2022 | 400.40p | 411.60p | 398.80p | 411.50p | 4579643 |
23/06/2022 | 407.90p | 408.40p | 398.40p | 398.80p | 5897753 |
22/06/2022 | 413.30p | 413.30p | 406.45p | 408.80p | 6237178 |
21/06/2022 | 418.60p | 421.90p | 413.05p | 415.10p | 3781624 |
20/06/2022 | 412.50p | 418.45p | 408.70p | 417.70p | 3743666 |
17/06/2022 | 409.20p | 415.10p | 405.40p | 411.20p | 14516600 |
16/06/2022 | 415.40p | 415.88p | 406.60p | 408.80p | 7440459 |
15/06/2022 | 409.10p | 420.00p | 408.30p | 417.20p | 13557250 |
14/06/2022 | 411.80p | 411.80p | 403.20p | 404.10p | 15177576 |
13/06/2022 | 402.50p | 406.10p | 399.80p | 404.20p | 7588929 |
10/06/2022 | 419.80p | 421.00p | 405.20p | 405.40p | 9036375 |
09/06/2022 | 422.90p | 427.45p | 421.90p | 422.80p | 5178541 |
08/06/2022 | 426.90p | 427.70p | 421.70p | 425.30p | 7751175 |
07/06/2022 | 428.10p | 431.04p | 422.90p | 426.00p | 7836349 |
06/06/2022 | 425.30p | 434.01p | 425.30p | 430.20p | 7386728 |
03/06/2022 | 434.00p | 436.20p | 426.60p | 428.70p | 6866581 |
02/06/2022 | 434.00p | 436.20p | 426.60p | 428.70p | 6866581 |
01/06/2022 | 434.00p | 436.20p | 426.60p | 428.70p | 6866581 |
31/05/2022 | 434.70p | 437.20p | 428.00p | 430.00p | 21036772 |
30/05/2022 | 442.70p | 444.20p | 433.70p | 434.70p | 5931273 |
27/05/2022 | 439.20p | 442.40p | 437.00p | 440.90p | 5531404 |
26/05/2022 | 434.80p | 441.90p | 341.92p | 441.50p | 4950477 |
25/05/2022 | 433.10p | 439.80p | 428.50p | 434.80p | 8291815 |
24/05/2022 | 425.70p | 431.50p | 422.30p | 428.70p | 10775857 |
23/05/2022 | 416.10p | 431.30p | 407.10p | 429.20p | 11453022 |
20/05/2022 | 414.70p | 423.60p | 409.97p | 412.10p | 18768336 |
19/05/2022 | 412.20p | 416.75p | 408.40p | 408.90p | 18484948 |
18/05/2022 | 408.00p | 420.30p | 407.50p | 414.00p | 13118367 |
17/05/2022 | 396.05p | 407.30p | 394.20p | 405.65p | 7967338 |
16/05/2022 | 384.00p | 401.35p | 384.00p | 394.65p | 12301788 |
13/05/2022 | 530.00p | 538.42p | 527.89p | 537.11p | 5727901 |
12/05/2022 | 526.84p | 528.63p | 484.58p | 523.82p | 7816100 |
11/05/2022 | 536.97p | 544.08p | 532.89p | 540.92p | 6320424 |
10/05/2022 | 534.34p | 541.71p | 531.65p | 534.21p | 15037114 |
09/05/2022 | 543.68p | 549.28p | 529.08p | 529.08p | 4422218 |
06/05/2022 | 558.55p | 560.39p | 545.39p | 545.92p | 6416201 |
05/05/2022 | 593.03p | 593.42p | 556.45p | 560.26p | 6272320 |
04/05/2022 | 580.39p | 582.11p | 571.58p | 571.58p | 2926547 |
03/05/2022 | 571.71p | 580.13p | 569.34p | 578.95p | 4927388 |
29/04/2022 | 571.32p | 573.16p | 568.16p | 570.13p | 4481955 |
28/04/2022 | 566.97p | 572.63p | 564.08p | 567.37p | 4282976 |
27/04/2022 | 565.26p | 568.16p | 557.89p | 561.05p | 4869925 |
26/04/2022 | 574.08p | 577.37p | 564.87p | 565.26p | 4204160 |
25/04/2022 | 566.71p | 571.97p | 562.76p | 564.21p | 4431950 |
22/04/2022 | 579.21p | 584.93p | 574.21p | 576.05p | 4620350 |
21/04/2022 | 586.84p | 589.21p | 581.84p | 584.21p | 5758969 |
20/04/2022 | 575.39p | 584.61p | 573.42p | 584.61p | 8596867 |
19/04/2022 | 574.47p | 575.66p | 570.53p | 573.42p | 12668625 |
14/04/2022 | 565.13p | 573.16p | 563.60p | 571.45p | 6222682 |
13/04/2022 | 563.29p | 569.57p | 561.84p | 565.26p | 5309582 |
12/04/2022 | 557.89p | 566.97p | 553.68p | 564.34p | 4331535 |
11/04/2022 | 559.74p | 567.37p | 558.42p | 563.82p | 5201859 |
08/04/2022 | 563.68p | 565.13p | 556.18p | 560.26p | 5392390 |
07/04/2022 | 564.87p | 566.38p | 555.26p | 555.79p | 7110220 |
06/04/2022 | 576.32p | 586.05p | 575.26p | 584.47p | 8850838 |
05/04/2022 | 573.95p | 578.95p | 570.00p | 578.95p | 4905814 |
04/04/2022 | 578.55p | 582.47p | 570.66p | 576.32p | 5185882 |
01/04/2022 | 594.61p | 594.74p | 584.61p | 585.00p | 10922627 |
31/03/2022 | 599.47p | 602.11p | 593.16p | 594.87p | 5947465 |
30/03/2022 | 603.82p | 603.82p | 597.24p | 597.50p | 6223148 |
29/03/2022 | 592.11p | 606.58p | 590.14p | 602.89p | 7433418 |
28/03/2022 | 582.24p | 597.11p | 579.08p | 587.50p | 5792768 |
25/03/2022 | 572.63p | 578.16p | 566.74p | 576.05p | 4043661 |
24/03/2022 | 569.47p | 577.11p | 567.37p | 573.29p | 4510914 |
23/03/2022 | 580.39p | 582.50p | 574.08p | 574.08p | 6966786 |
22/03/2022 | 562.63p | 580.62p | 560.24p | 579.87p | 6321122 |
21/03/2022 | 556.18p | 564.08p | 555.79p | 560.92p | 3016931 |
18/03/2022 | 560.00p | 561.45p | 553.55p | 555.79p | 15743631 |
17/03/2022 | 559.74p | 560.92p | 549.39p | 560.39p | 4763052 |
16/03/2022 | 556.84p | 558.32p | 551.18p | 555.92p | 7703248 |
15/03/2022 | 538.55p | 548.68p | 538.03p | 545.00p | 4834018 |
14/03/2022 | 543.55p | 553.82p | 542.76p | 549.87p | 6193750 |
11/03/2022 | 532.11p | 549.08p | 529.08p | 538.95p | 5340318 |
10/03/2022 | 536.05p | 538.75p | 525.66p | 533.16p | 7206882 |
09/03/2022 | 525.66p | 534.74p | 521.05p | 531.71p | 9990347 |
08/03/2022 | 484.47p | 520.47p | 480.79p | 508.42p | 13275434 |
07/03/2022 | 493.42p | 506.58p | 475.13p | 492.76p | 16556234 |
04/03/2022 | 522.63p | 527.71p | 508.16p | 508.95p | 18455798 |
03/03/2022 | 539.47p | 545.66p | 533.68p | 533.68p | 8790347 |
02/03/2022 | 563.16p | 563.16p | 514.02p | 540.00p | 10814846 |
01/03/2022 | 548.68p | 557.19p | 535.00p | 535.00p | 9436325 |
28/02/2022 | 546.18p | 553.29p | 536.97p | 552.37p | 16651142 |
25/02/2022 | 544.08p | 559.25p | 541.45p | 557.11p | 12134804 |
24/02/2022 | 547.50p | 560.53p | 537.24p | 537.24p | 13615488 |
23/02/2022 | 569.74p | 576.94p | 567.89p | 570.13p | 6867396 |
22/02/2022 | 551.97p | 572.11p | 548.16p | 567.50p | 7609937 |
21/02/2022 | 573.03p | 576.75p | 563.88p | 564.47p | 5322992 |
18/02/2022 | 567.11p | 573.82p | 566.97p | 568.68p | 5850002 |
17/02/2022 | 578.55p | 578.82p | 567.37p | 568.82p | 6275902 |
16/02/2022 | 570.26p | 581.58p | 569.87p | 581.18p | 7534990 |
15/02/2022 | 563.42p | 578.78p | 561.45p | 576.58p | 6064853 |
14/02/2022 | 575.92p | 576.61p | 562.76p | 567.11p | 7677678 |
11/02/2022 | 581.71p | 584.74p | 579.14p | 584.74p | 4552904 |
10/02/2022 | 586.84p | 590.53p | 583.68p | 586.18p | 3481436 |
09/02/2022 | 588.16p | 588.16p | 580.79p | 586.18p | 9496181 |
08/02/2022 | 580.26p | 586.84p | 578.16p | 584.47p | 5733020 |
07/02/2022 | 576.18p | 581.18p | 573.75p | 578.03p | 5195922 |
04/02/2022 | 581.97p | 582.89p | 568.55p | 572.63p | 4895424 |
03/02/2022 | 577.11p | 582.96p | 575.13p | 578.82p | 6362358 |
02/02/2022 | 573.95p | 578.95p | 572.92p | 575.53p | 4747822 |
01/02/2022 | 575.13p | 577.96p | 570.66p | 571.97p | 7084672 |
31/01/2022 | 573.95p | 575.72p | 569.47p | 571.32p | 7318330 |
28/01/2022 | 573.29p | 574.47p | 567.24p | 570.39p | 9040851 |
27/01/2022 | 567.89p | 580.26p | 563.03p | 575.39p | 6932288 |
26/01/2022 | 568.42p | 578.29p | 568.42p | 571.71p | 9044365 |
25/01/2022 | 563.16p | 569.08p | 559.08p | 563.82p | 5269888 |
24/01/2022 | 565.92p | 570.26p | 553.95p | 558.03p | 9587873 |
21/01/2022 | 569.74p | 574.47p | 561.84p | 568.42p | 6362480 |
20/01/2022 | 580.66p | 585.79p | 575.13p | 579.21p | 6422615 |
19/01/2022 | 583.29p | 583.66p | 574.34p | 580.26p | 7300241 |
18/01/2022 | 577.89p | 584.09p | 574.47p | 583.29p | 5807897 |
17/01/2022 | 576.32p | 579.34p | 574.08p | 578.42p | 4222844 |
14/01/2022 | 571.18p | 577.89p | 571.18p | 573.82p | 3143173 |
13/01/2022 | 567.11p | 573.95p | 564.61p | 573.95p | 4034974 |
12/01/2022 | 575.53p | 577.63p | 570.13p | 572.37p | 4684707 |
11/01/2022 | 571.84p | 575.39p | 569.74p | 573.55p | 3669859 |
10/01/2022 | 567.50p | 573.68p | 567.24p | 570.92p | 4040624 |
07/01/2022 | 560.92p | 568.68p | 560.26p | 568.55p | 7276120 |
06/01/2022 | 553.03p | 564.21p | 543.95p | 560.39p | 5526790 |
05/01/2022 | 565.53p | 565.53p | 559.08p | 560.00p | 3645394 |
04/01/2022 | 551.18p | 564.87p | 544.43p | 564.34p | 14535271 |
31/12/2021 | 540.53p | 541.32p | 537.35p | 540.00p | 1322418 |
30/12/2021 | 541.58p | 543.68p | 540.39p | 542.24p | 1898839 |
29/12/2021 | 546.05p | 548.09p | 541.84p | 544.34p | 4044078 |
24/12/2021 | 539.08p | 542.37p | 534.88p | 539.34p | 903124 |
23/12/2021 | 534.87p | 540.00p | 531.32p | 538.68p | 5207488 |
22/12/2021 | 532.50p | 535.53p | 530.00p | 534.74p | 3336763 |
21/12/2021 | 527.11p | 533.29p | 527.11p | 531.32p | 17246738 |
20/12/2021 | 518.42p | 527.37p | 516.45p | 523.68p | 6677097 |
17/12/2021 | 531.71p | 534.34p | 525.64p | 530.13p | 14384800 |
16/12/2021 | 527.24p | 535.00p | 526.31p | 533.68p | 8014942 |
15/12/2021 | 522.37p | 525.92p | 520.92p | 520.92p | 5954315 |
14/12/2021 | 517.24p | 525.13p | 517.11p | 520.00p | 5076727 |
13/12/2021 | 518.42p | 521.58p | 515.00p | 515.66p | 5492597 |
10/12/2021 | 517.37p | 522.24p | 515.92p | 516.45p | 7917384 |
09/12/2021 | 523.29p | 524.08p | 515.66p | 517.76p | 5650212 |
08/12/2021 | 521.45p | 524.61p | 515.39p | 522.89p | 5413358 |
07/12/2021 | 531.05p | 531.58p | 521.45p | 521.45p | 6215498 |
06/12/2021 | 519.21p | 526.18p | 519.21p | 525.66p | 4572332 |
03/12/2021 | 520.79p | 523.29p | 514.87p | 516.84p | 9843111 |
02/12/2021 | 513.16p | 519.21p | 509.61p | 514.87p | 6837158 |
01/12/2021 | 506.18p | 523.41p | 505.92p | 518.95p | 13796370 |
30/11/2021 | 495.79p | 510.53p | 493.42p | 506.58p | 20765190 |
29/11/2021 | 493.42p | 505.00p | 492.37p | 497.63p | 10117737 |
26/11/2021 | 502.24p | 503.02p | 487.63p | 488.03p | 13599580 |
25/11/2021 | 517.50p | 520.26p | 515.53p | 518.42p | 5833556 |
24/11/2021 | 518.95p | 526.71p | 518.68p | 520.66p | 4592850 |
23/11/2021 | 515.39p | 524.34p | 515.39p | 519.34p | 4846980 |
22/11/2021 | 518.95p | 523.03p | 516.58p | 520.39p | 5668318 |
19/11/2021 | 524.34p | 526.58p | 510.07p | 515.53p | 10726513 |
18/11/2021 | 526.71p | 526.84p | 523.75p | 525.00p | 5080369 |
17/11/2021 | 527.11p | 532.11p | 526.84p | 527.37p | 5626540 |
16/11/2021 | 524.87p | 530.66p | 524.61p | 528.16p | 12588586 |
15/11/2021 | 526.58p | 531.71p | 525.92p | 528.29p | 5734492 |
12/11/2021 | 535.39p | 538.29p | 529.47p | 531.05p | 4379491 |
11/11/2021 | 533.68p | 540.66p | 533.55p | 537.24p | 5305110 |
10/11/2021 | 520.66p | 533.68p | 517.24p | 533.68p | 7197649 |
09/11/2021 | 528.68p | 530.66p | 520.00p | 520.00p | 8529081 |
08/11/2021 | 531.32p | 532.76p | 528.36p | 530.66p | 4459199 |
05/11/2021 | 521.18p | 533.68p | 521.18p | 531.58p | 5958700 |
04/11/2021 | 525.39p | 530.13p | 520.86p | 522.50p | 5770966 |
03/11/2021 | 526.05p | 527.89p | 521.32p | 526.18p | 5606988 |
02/11/2021 | 528.16p | 530.39p | 525.89p | 525.92p | 4675464 |
01/11/2021 | 521.18p | 528.75p | 520.86p | 528.16p | 5469906 |
29/10/2021 | 518.29p | 521.97p | 516.32p | 519.34p | 6899501 |
*Close Price adjusted for both dividends and splits