Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2022 | 775.80p | 782.80p | 775.20p | 781.80p | 4001309 |
12/08/2022 | 789.00p | 792.20p | 776.40p | 778.00p | 2434766 |
11/08/2022 | 789.00p | 794.40p | 781.00p | 790.40p | 3698832 |
10/08/2022 | 793.20p | 802.40p | 787.00p | 789.60p | 5457509 |
09/08/2022 | 792.60p | 803.60p | 790.40p | 798.80p | 18838342 |
08/08/2022 | 795.00p | 800.40p | 791.60p | 791.60p | 5298096 |
05/08/2022 | 795.20p | 800.60p | 785.60p | 792.20p | 3857182 |
04/08/2022 | 799.20p | 803.80p | 787.70p | 793.80p | 5066292 |
03/08/2022 | 808.00p | 821.40p | 794.80p | 796.80p | 9967062 |
02/08/2022 | 786.80p | 805.49p | 783.40p | 802.20p | 9298400 |
01/08/2022 | 767.40p | 796.40p | 766.00p | 787.00p | 7952894 |
29/07/2022 | 780.00p | 781.36p | 748.40p | 770.00p | 11478859 |
28/07/2022 | 784.00p | 789.30p | 760.88p | 779.40p | 8959867 |
27/07/2022 | 784.20p | 786.60p | 777.40p | 782.00p | 8855451 |
26/07/2022 | 785.00p | 796.80p | 783.80p | 787.00p | 5408377 |
25/07/2022 | 778.40p | 782.20p | 766.33p | 780.80p | 4163801 |
22/07/2022 | 791.00p | 791.00p | 778.87p | 780.00p | 5927632 |
21/07/2022 | 808.60p | 808.60p | 772.10p | 783.20p | 8670776 |
20/07/2022 | 812.80p | 812.80p | 795.60p | 803.20p | 14291674 |
19/07/2022 | 806.00p | 811.20p | 799.23p | 811.20p | 5761695 |
18/07/2022 | 805.40p | 810.00p | 794.80p | 810.00p | 7003495 |
15/07/2022 | 798.60p | 804.00p | 789.80p | 792.60p | 11811037 |
14/07/2022 | 811.00p | 813.40p | 794.40p | 797.00p | 7131384 |
13/07/2022 | 820.40p | 821.55p | 797.33p | 809.60p | 14647193 |
12/07/2022 | 810.20p | 829.98p | 807.20p | 820.40p | 5180061 |
11/07/2022 | 814.00p | 817.40p | 807.00p | 812.00p | 4612884 |
08/07/2022 | 812.80p | 826.00p | 800.60p | 809.80p | 5631611 |
07/07/2022 | 823.40p | 825.20p | 807.60p | 816.40p | 6771350 |
06/07/2022 | 803.00p | 824.20p | 802.00p | 817.80p | 5489328 |
05/07/2022 | 833.40p | 835.74p | 802.60p | 804.60p | 10089664 |
04/07/2022 | 841.00p | 847.42p | 833.96p | 836.00p | 3659287 |
01/07/2022 | 828.00p | 842.36p | 827.20p | 838.40p | 5538546 |
30/06/2022 | 821.80p | 832.20p | 820.40p | 830.20p | 8490797 |
29/06/2022 | 823.00p | 840.68p | 822.20p | 827.00p | 10874124 |
28/06/2022 | 802.00p | 826.60p | 799.20p | 826.60p | 11354361 |
27/06/2022 | 786.40p | 804.00p | 784.84p | 798.60p | 6185902 |
24/06/2022 | 760.40p | 783.40p | 755.80p | 783.00p | 8413760 |
23/06/2022 | 759.40p | 777.60p | 757.20p | 764.00p | 6285055 |
22/06/2022 | 759.60p | 764.00p | 751.69p | 760.00p | 6896672 |
21/06/2022 | 763.20p | 767.60p | 758.20p | 762.00p | 5198396 |
20/06/2022 | 759.80p | 761.00p | 748.80p | 758.00p | 3225499 |
17/06/2022 | 760.20p | 763.00p | 744.76p | 754.40p | 14687712 |
16/06/2022 | 765.60p | 771.80p | 754.80p | 757.60p | 6409273 |
15/06/2022 | 773.40p | 778.00p | 762.00p | 763.60p | 18615660 |
14/06/2022 | 769.60p | 779.80p | 766.60p | 774.80p | 9888741 |
13/06/2022 | 774.20p | 786.83p | 758.20p | 765.00p | 11275925 |
10/06/2022 | 774.20p | 785.94p | 767.20p | 771.20p | 6977118 |
09/06/2022 | 791.40p | 791.40p | 776.80p | 777.40p | 4937885 |
08/06/2022 | 793.40p | 796.00p | 783.80p | 792.60p | 6895481 |
07/06/2022 | 791.80p | 800.40p | 788.80p | 793.80p | 5593993 |
06/06/2022 | 792.00p | 799.00p | 785.40p | 794.20p | 7581920 |
03/06/2022 | 757.60p | 780.08p | 756.00p | 778.20p | 7792361 |
02/06/2022 | 757.60p | 780.08p | 756.00p | 778.20p | 7792361 |
01/06/2022 | 757.60p | 780.08p | 756.00p | 778.20p | 7792361 |
31/05/2022 | 760.20p | 767.20p | 750.40p | 756.00p | 15811206 |
30/05/2022 | 766.00p | 772.40p | 758.60p | 761.60p | 8742114 |
27/05/2022 | 768.00p | 777.40p | 766.20p | 766.80p | 6050191 |
26/05/2022 | 763.00p | 771.00p | 763.00p | 771.00p | 4226338 |
25/05/2022 | 772.60p | 777.60p | 764.20p | 764.80p | 4699317 |
24/05/2022 | 761.00p | 775.40p | 758.50p | 769.40p | 10600343 |
23/05/2022 | 755.00p | 765.44p | 748.40p | 763.00p | 4922115 |
20/05/2022 | 750.00p | 757.40p | 743.35p | 748.60p | 9068804 |
19/05/2022 | 755.00p | 762.00p | 744.40p | 747.80p | 18047812 |
18/05/2022 | 757.20p | 763.00p | 752.60p | 755.20p | 5574986 |
17/05/2022 | 753.60p | 758.00p | 748.00p | 758.00p | 3591355 |
16/05/2022 | 740.60p | 758.80p | 736.00p | 753.60p | 4601119 |
13/05/2022 | 732.20p | 742.00p | 722.60p | 741.20p | 4414177 |
12/05/2022 | 736.60p | 741.08p | 728.32p | 731.40p | 9673336 |
11/05/2022 | 747.00p | 752.80p | 735.60p | 744.80p | 10252191 |
10/05/2022 | 749.00p | 750.60p | 734.20p | 745.80p | 7075868 |
09/05/2022 | 756.00p | 764.51p | 743.20p | 744.20p | 7193628 |
06/05/2022 | 758.60p | 776.80p | 754.60p | 756.00p | 7188719 |
05/05/2022 | 762.20p | 766.97p | 747.00p | 760.00p | 6858185 |
04/05/2022 | 768.40p | 782.40p | 734.80p | 765.60p | 10211979 |
03/05/2022 | 748.00p | 771.20p | 742.40p | 766.60p | 9611685 |
02/05/2022 | 734.80p | 741.00p | 729.80p | 740.00p | 8679085 |
29/04/2022 | 734.80p | 741.00p | 729.80p | 740.00p | 8679085 |
28/04/2022 | 728.20p | 736.20p | 717.20p | 731.60p | 9312510 |
27/04/2022 | 725.80p | 726.40p | 715.18p | 725.00p | 10113858 |
26/04/2022 | 737.80p | 737.80p | 727.00p | 727.00p | 7565198 |
25/04/2022 | 742.00p | 742.00p | 727.40p | 732.20p | 4920887 |
22/04/2022 | 739.60p | 753.00p | 738.40p | 745.00p | 3802889 |
21/04/2022 | 744.80p | 747.40p | 730.60p | 741.20p | 5353075 |
20/04/2022 | 760.00p | 767.80p | 754.20p | 764.60p | 8336282 |
19/04/2022 | 766.20p | 770.20p | 758.40p | 760.00p | 5074090 |
18/04/2022 | 758.60p | 766.80p | 752.40p | 765.40p | 8019383 |
15/04/2022 | 758.60p | 766.80p | 752.40p | 765.40p | 8019383 |
14/04/2022 | 758.60p | 766.80p | 752.40p | 765.40p | 8019383 |
13/04/2022 | 770.80p | 776.60p | 759.80p | 760.20p | 4016261 |
12/04/2022 | 760.60p | 777.24p | 758.40p | 771.60p | 13429997 |
11/04/2022 | 745.60p | 765.12p | 739.40p | 765.00p | 7919442 |
08/04/2022 | 730.80p | 748.00p | 728.00p | 743.60p | 5447611 |
07/04/2022 | 731.40p | 734.80p | 722.40p | 734.80p | 5128988 |
06/04/2022 | 736.00p | 741.60p | 729.60p | 734.80p | 6706855 |
05/04/2022 | 728.60p | 743.80p | 724.80p | 740.80p | 7142345 |
04/04/2022 | 720.20p | 741.20p | 718.60p | 727.20p | 5420208 |
01/04/2022 | 719.80p | 725.00p | 707.20p | 713.80p | 8233577 |
31/03/2022 | 734.20p | 734.20p | 714.40p | 717.40p | 7204683 |
30/03/2022 | 714.20p | 730.60p | 711.40p | 730.60p | 8262926 |
29/03/2022 | 733.60p | 738.00p | 698.20p | 713.00p | 10067043 |
28/03/2022 | 751.00p | 760.60p | 727.00p | 731.60p | 4649856 |
25/03/2022 | 749.00p | 756.40p | 745.00p | 755.00p | 7756565 |
24/03/2022 | 733.40p | 748.80p | 733.40p | 748.80p | 6280598 |
23/03/2022 | 738.80p | 750.00p | 733.00p | 735.00p | 7074458 |
22/03/2022 | 738.00p | 738.80p | 728.40p | 736.80p | 12356172 |
21/03/2022 | 730.60p | 733.60p | 718.60p | 731.20p | 7362787 |
18/03/2022 | 724.00p | 727.20p | 715.80p | 722.80p | 20598310 |
17/03/2022 | 705.00p | 724.00p | 683.60p | 723.40p | 8407718 |
16/03/2022 | 725.20p | 729.00p | 695.40p | 706.00p | 9680867 |
15/03/2022 | 723.00p | 734.00p | 712.20p | 732.40p | 8409139 |
14/03/2022 | 739.40p | 749.60p | 718.20p | 723.60p | 9124456 |
11/03/2022 | 732.80p | 748.00p | 724.40p | 733.00p | 8976745 |
10/03/2022 | 727.00p | 734.40p | 713.60p | 734.20p | 7986835 |
09/03/2022 | 760.00p | 766.40p | 700.80p | 722.60p | 13347758 |
08/03/2022 | 746.60p | 754.40p | 718.40p | 754.40p | 16571127 |
07/03/2022 | 684.60p | 752.00p | 684.60p | 740.80p | 18559574 |
04/03/2022 | 694.60p | 710.00p | 689.80p | 691.60p | 25703936 |
03/03/2022 | 713.80p | 728.80p | 692.20p | 694.00p | 14411158 |
02/03/2022 | 746.40p | 748.80p | 718.40p | 724.00p | 16596878 |
01/03/2022 | 714.60p | 750.80p | 703.80p | 746.20p | 23277700 |
28/02/2022 | 714.00p | 756.00p | 707.80p | 719.60p | 33007052 |
25/02/2022 | 642.40p | 665.00p | 639.80p | 653.00p | 13978795 |
24/02/2022 | 594.80p | 639.92p | 592.20p | 631.80p | 20541320 |
23/02/2022 | 591.40p | 603.09p | 591.40p | 600.80p | 4817580 |
22/02/2022 | 587.20p | 596.80p | 584.60p | 593.00p | 12365578 |
21/02/2022 | 598.20p | 605.00p | 591.11p | 591.80p | 3114090 |
18/02/2022 | 596.60p | 598.94p | 591.40p | 597.40p | 8751882 |
17/02/2022 | 596.40p | 598.40p | 591.76p | 594.40p | 4941571 |
16/02/2022 | 596.60p | 602.60p | 593.60p | 598.20p | 10362298 |
15/02/2022 | 598.80p | 602.80p | 592.20p | 602.20p | 4456520 |
14/02/2022 | 603.00p | 610.52p | 595.20p | 600.00p | 7187621 |
11/02/2022 | 593.40p | 604.00p | 590.63p | 601.80p | 3293474 |
10/02/2022 | 591.80p | 598.00p | 590.68p | 597.00p | 3452267 |
09/02/2022 | 588.60p | 596.20p | 588.00p | 591.60p | 3734901 |
08/02/2022 | 582.60p | 588.20p | 578.00p | 585.60p | 3889375 |
07/02/2022 | 573.80p | 576.40p | 570.43p | 576.40p | 3857966 |
04/02/2022 | 574.80p | 575.60p | 565.80p | 572.60p | 5067112 |
03/02/2022 | 574.60p | 578.00p | 572.00p | 572.60p | 3965897 |
02/02/2022 | 580.40p | 581.70p | 568.60p | 572.20p | 5972135 |
01/02/2022 | 577.40p | 585.00p | 577.40p | 580.40p | 6083233 |
31/01/2022 | 595.00p | 595.60p | 576.60p | 577.20p | 7783907 |
28/01/2022 | 605.20p | 608.40p | 590.80p | 592.20p | 10267007 |
27/01/2022 | 605.60p | 613.40p | 602.80p | 604.00p | 7946577 |
26/01/2022 | 609.00p | 610.60p | 602.60p | 608.00p | 6682530 |
25/01/2022 | 601.40p | 609.80p | 598.00p | 603.00p | 9358135 |
24/01/2022 | 592.60p | 601.20p | 592.60p | 598.00p | 9556356 |
21/01/2022 | 596.40p | 601.80p | 593.35p | 597.00p | 7667986 |
20/01/2022 | 598.00p | 601.20p | 595.80p | 599.00p | 9062026 |
19/01/2022 | 597.60p | 601.60p | 594.60p | 598.40p | 5699112 |
18/01/2022 | 588.80p | 599.40p | 588.80p | 599.00p | 5752061 |
17/01/2022 | 584.00p | 593.20p | 580.20p | 590.40p | 4193553 |
14/01/2022 | 575.00p | 582.80p | 574.00p | 579.80p | 5048837 |
13/01/2022 | 571.20p | 578.60p | 568.20p | 578.20p | 5758376 |
12/01/2022 | 572.80p | 576.20p | 571.80p | 573.80p | 5061038 |
10/01/2022 | 558.40p | 572.80p | 556.80p | 572.00p | 7523385 |
07/01/2022 | 548.40p | 560.00p | 547.80p | 558.60p | 5104123 |
06/01/2022 | 541.20p | 553.00p | 540.31p | 549.80p | 5092359 |
05/01/2022 | 553.20p | 557.40p | 547.00p | 547.00p | 5928617 |
04/01/2022 | 550.40p | 558.40p | 533.00p | 554.60p | 5560895 |
03/01/2022 | 548.00p | 551.00p | 546.80p | 549.80p | 1343628 |
31/12/2021 | 548.00p | 551.00p | 546.80p | 549.80p | 1341688 |
30/12/2021 | 548.80p | 551.60p | 546.74p | 549.40p | 2174027 |
29/12/2021 | 548.40p | 555.80p | 547.20p | 548.80p | 4167760 |
28/12/2021 | 544.80p | 548.20p | 543.80p | 545.20p | 742798 |
27/12/2021 | 544.80p | 548.20p | 543.80p | 545.20p | 742798 |
24/12/2021 | 544.80p | 548.20p | 543.80p | 545.20p | 740632 |
23/12/2021 | 545.00p | 546.80p | 542.60p | 543.80p | 2599858 |
22/12/2021 | 539.40p | 544.20p | 538.80p | 544.20p | 3044319 |
21/12/2021 | 531.40p | 539.60p | 529.60p | 539.20p | 4240590 |
20/12/2021 | 525.80p | 531.60p | 517.40p | 528.80p | 9309114 |
17/12/2021 | 533.60p | 536.63p | 530.00p | 532.60p | 14024433 |
16/12/2021 | 538.00p | 539.20p | 533.20p | 535.20p | 4418347 |
15/12/2021 | 541.20p | 542.80p | 528.80p | 531.00p | 4277415 |
14/12/2021 | 534.60p | 543.00p | 530.00p | 539.20p | 5778208 |
13/12/2021 | 550.60p | 552.60p | 543.00p | 544.80p | 3553161 |
10/12/2021 | 548.80p | 552.80p | 547.96p | 550.00p | 4677863 |
09/12/2021 | 563.20p | 564.80p | 548.00p | 550.00p | 3096559 |
08/12/2021 | 557.00p | 558.40p | 548.76p | 554.20p | 5370749 |
07/12/2021 | 559.00p | 561.40p | 556.60p | 558.20p | 3182547 |
06/12/2021 | 554.00p | 560.00p | 552.80p | 558.80p | 5125231 |
03/12/2021 | 554.80p | 555.80p | 548.60p | 550.80p | 3117025 |
02/12/2021 | 549.40p | 552.80p | 547.00p | 551.60p | 4000775 |
01/12/2021 | 549.20p | 555.60p | 548.80p | 553.60p | 5081677 |
30/11/2021 | 546.20p | 553.80p | 535.60p | 548.20p | 19934748 |
29/11/2021 | 552.80p | 554.35p | 545.56p | 549.80p | 6588561 |
26/11/2021 | 549.20p | 551.20p | 540.20p | 549.80p | 10137026 |
25/11/2021 | 564.40p | 564.60p | 557.60p | 561.20p | 2945489 |
24/11/2021 | 567.60p | 568.27p | 562.00p | 563.80p | 4104666 |
23/11/2021 | 561.80p | 571.80p | 561.40p | 568.60p | 3616845 |
22/11/2021 | 566.00p | 567.40p | 560.40p | 563.80p | 4600878 |
19/11/2021 | 572.40p | 572.40p | 559.60p | 565.00p | 3492927 |
18/11/2021 | 566.00p | 570.80p | 563.06p | 568.80p | 24478304 |
17/11/2021 | 561.20p | 566.80p | 560.20p | 565.20p | 3716871 |
16/11/2021 | 571.20p | 572.20p | 563.60p | 563.60p | 4242131 |
15/11/2021 | 568.20p | 574.00p | 568.20p | 570.80p | 5427675 |
12/11/2021 | 569.80p | 573.00p | 569.00p | 570.80p | 4890386 |
11/11/2021 | 568.80p | 572.20p | 567.00p | 571.00p | 4221247 |
10/11/2021 | 566.40p | 571.40p | 564.60p | 570.00p | 8075726 |
09/11/2021 | 570.80p | 577.60p | 567.80p | 567.80p | 5126092 |
08/11/2021 | 568.20p | 575.80p | 568.13p | 571.60p | 3764253 |
*Close Price adjusted for both dividends and splits