Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 390.00p | 396.00p | 386.80p | 396.00p | 417954 |
03/11/2021 | 377.40p | 386.70p | 377.40p | 385.80p | 498159 |
02/11/2021 | 400.00p | 400.00p | 383.30p | 385.10p | 437694 |
01/11/2021 | 387.70p | 396.15p | 387.60p | 393.70p | 459869 |
29/10/2021 | 385.40p | 392.00p | 384.60p | 390.00p | 544327 |
28/10/2021 | 382.00p | 389.40p | 380.10p | 387.40p | 542233 |
27/10/2021 | 376.00p | 383.50p | 376.00p | 380.90p | 641789 |
26/10/2021 | 376.00p | 381.90p | 371.00p | 380.20p | 514249 |
25/10/2021 | 367.60p | 375.60p | 367.60p | 370.20p | 922868 |
22/10/2021 | 368.40p | 377.70p | 365.80p | 371.30p | 958121 |
21/10/2021 | 385.70p | 385.80p | 375.00p | 377.50p | 687106 |
20/10/2021 | 383.80p | 386.10p | 378.42p | 385.20p | 379673 |
19/10/2021 | 369.40p | 385.40p | 369.40p | 383.60p | 444882 |
18/10/2021 | 393.00p | 393.00p | 377.40p | 377.60p | 497000 |
15/10/2021 | 393.20p | 393.20p | 380.40p | 384.70p | 729547 |
14/10/2021 | 384.40p | 384.60p | 376.60p | 382.90p | 740385 |
13/10/2021 | 374.80p | 377.50p | 372.20p | 376.90p | 365654 |
12/10/2021 | 377.20p | 380.00p | 373.50p | 375.90p | 289684 |
11/10/2021 | 390.40p | 390.40p | 377.50p | 379.80p | 558083 |
08/10/2021 | 386.10p | 386.10p | 376.80p | 381.20p | 475387 |
07/10/2021 | 380.70p | 384.30p | 371.70p | 378.00p | 789586 |
06/10/2021 | 373.60p | 382.50p | 369.60p | 377.30p | 810149 |
05/10/2021 | 375.30p | 380.60p | 374.20p | 379.80p | 726285 |
04/10/2021 | 384.00p | 384.60p | 374.40p | 374.40p | 698955 |
01/10/2021 | 377.50p | 381.00p | 373.90p | 379.70p | 568837 |
30/09/2021 | 382.00p | 382.00p | 374.90p | 379.20p | 1081583 |
29/09/2021 | 386.20p | 386.20p | 374.90p | 376.50p | 1154540 |
28/09/2021 | 399.80p | 399.80p | 379.30p | 380.40p | 740882 |
28/09/2021 | 399.80p | 399.80p | 379.30p | 380.40p | 740882 |
27/09/2021 | 391.20p | 394.40p | 389.40p | 389.90p | 465904 |
24/09/2021 | 391.90p | 396.50p | 389.70p | 390.00p | 668610 |
23/09/2021 | 393.50p | 399.00p | 391.90p | 394.00p | 431397 |
22/09/2021 | 390.50p | 398.80p | 387.60p | 394.40p | 1155766 |
21/09/2021 | 394.70p | 396.83p | 390.40p | 393.20p | 624026 |
20/09/2021 | 390.00p | 394.20p | 388.70p | 391.20p | 1496301 |
17/09/2021 | 389.00p | 401.50p | 389.00p | 398.20p | 1235852 |
16/09/2021 | 389.90p | 394.00p | 387.20p | 394.00p | 764577 |
15/09/2021 | 411.30p | 412.70p | 389.10p | 389.90p | 1216198 |
14/09/2021 | 414.00p | 421.90p | 413.70p | 413.70p | 1336438 |
13/09/2021 | 399.60p | 415.10p | 399.60p | 414.60p | 940464 |
10/09/2021 | 399.50p | 408.71p | 399.50p | 408.00p | 974713 |
09/09/2021 | 390.50p | 405.10p | 389.20p | 402.60p | 854282 |
08/09/2021 | 401.20p | 401.20p | 392.90p | 393.60p | 1494021 |
07/09/2021 | 404.40p | 405.10p | 400.40p | 401.20p | 401190 |
06/09/2021 | 403.00p | 405.60p | 402.70p | 403.70p | 598166 |
03/09/2021 | 400.00p | 404.20p | 399.00p | 402.30p | 761767 |
02/09/2021 | 395.00p | 398.20p | 390.40p | 397.70p | 3255778 |
01/09/2021 | 391.00p | 395.00p | 390.30p | 392.10p | 1812891 |
31/08/2021 | 392.90p | 394.40p | 388.90p | 391.50p | 1487710 |
30/08/2021 | 394.00p | 397.00p | 390.76p | 393.20p | 1037542 |
27/08/2021 | 394.00p | 397.00p | 390.76p | 393.20p | 1037542 |
26/08/2021 | 394.00p | 397.00p | 391.80p | 394.70p | 3791589 |
25/08/2021 | 398.10p | 398.10p | 390.80p | 392.00p | 1945481 |
24/08/2021 | 396.50p | 398.30p | 393.13p | 396.10p | 682222 |
23/08/2021 | 401.80p | 402.70p | 396.00p | 396.00p | 396251 |
20/08/2021 | 388.80p | 400.50p | 388.80p | 397.80p | 623513 |
19/08/2021 | 393.30p | 400.60p | 391.45p | 398.50p | 1242240 |
18/08/2021 | 408.20p | 408.20p | 399.50p | 403.10p | 1278530 |
17/08/2021 | 400.90p | 410.60p | 399.83p | 405.80p | 1315968 |
16/08/2021 | 409.10p | 415.70p | 409.10p | 415.10p | 810857 |
13/08/2021 | 429.80p | 429.80p | 417.70p | 417.70p | 1838778 |
12/08/2021 | 420.40p | 427.40p | 419.70p | 421.60p | 966729 |
11/08/2021 | 418.60p | 421.10p | 416.00p | 420.40p | 775018 |
10/08/2021 | 414.40p | 420.30p | 414.00p | 419.00p | 1605583 |
09/08/2021 | 407.20p | 415.40p | 404.80p | 414.40p | 840255 |
06/08/2021 | 407.50p | 408.30p | 401.10p | 406.90p | 1302542 |
05/08/2021 | 395.00p | 403.20p | 393.50p | 402.20p | 1377734 |
04/08/2021 | 396.60p | 400.80p | 393.00p | 400.70p | 1163612 |
03/08/2021 | 399.00p | 410.20p | 396.30p | 396.50p | 1595913 |
02/08/2021 | 399.80p | 399.80p | 393.50p | 399.40p | 1426645 |
30/07/2021 | 398.00p | 398.00p | 386.00p | 392.40p | 1322527 |
29/07/2021 | 380.00p | 394.60p | 380.00p | 394.30p | 1091694 |
28/07/2021 | 394.00p | 394.90p | 383.90p | 384.30p | 1058560 |
27/07/2021 | 394.10p | 398.00p | 388.60p | 392.40p | 1420328 |
26/07/2021 | 388.00p | 399.80p | 378.40p | 392.80p | 1751923 |
23/07/2021 | 366.00p | 387.30p | 364.81p | 382.50p | 2338566 |
22/07/2021 | 350.00p | 362.50p | 350.00p | 361.00p | 1093313 |
21/07/2021 | 346.00p | 356.30p | 346.00p | 355.40p | 766265 |
20/07/2021 | 339.90p | 352.20p | 339.90p | 350.90p | 1335429 |
19/07/2021 | 345.00p | 348.00p | 341.50p | 343.40p | 1182366 |
16/07/2021 | 352.30p | 354.60p | 348.90p | 350.70p | 562164 |
15/07/2021 | 353.80p | 354.00p | 345.40p | 349.10p | 1060528 |
14/07/2021 | 357.90p | 357.90p | 348.60p | 350.30p | 571100 |
13/07/2021 | 360.00p | 360.00p | 352.40p | 353.30p | 1037932 |
12/07/2021 | 352.00p | 358.75p | 351.10p | 355.80p | 745984 |
09/07/2021 | 345.80p | 351.80p | 344.30p | 350.90p | 891619 |
08/07/2021 | 345.60p | 347.00p | 340.20p | 344.90p | 743933 |
07/07/2021 | 344.40p | 347.40p | 338.71p | 347.30p | 1035005 |
06/07/2021 | 344.80p | 345.30p | 336.20p | 342.50p | 1009204 |
05/07/2021 | 334.50p | 337.20p | 330.90p | 337.10p | 946879 |
02/07/2021 | 343.80p | 343.80p | 333.10p | 335.10p | 642744 |
01/07/2021 | 334.00p | 337.80p | 329.40p | 337.80p | 1621316 |
30/06/2021 | 325.90p | 333.80p | 325.40p | 332.40p | 1951885 |
29/06/2021 | 339.00p | 344.30p | 327.10p | 333.40p | 3947364 |
28/06/2021 | 326.60p | 338.90p | 326.30p | 338.70p | 2252394 |
25/06/2021 | 325.00p | 329.30p | 323.40p | 328.90p | 1211726 |
24/06/2021 | 327.50p | 327.50p | 319.50p | 324.30p | 1382342 |
23/06/2021 | 344.00p | 344.00p | 325.60p | 325.60p | 2223145 |
22/06/2021 | 316.50p | 342.70p | 316.50p | 340.90p | 2325531 |
21/06/2021 | 304.20p | 321.10p | 301.00p | 321.10p | 1768094 |
18/06/2021 | 315.00p | 316.10p | 302.80p | 307.50p | 5860760 |
17/06/2021 | 313.30p | 315.60p | 309.04p | 314.20p | 1613198 |
16/06/2021 | 302.70p | 317.13p | 302.70p | 315.70p | 1898363 |
15/06/2021 | 312.20p | 313.80p | 305.20p | 309.00p | 2623992 |
14/06/2021 | 327.60p | 327.60p | 313.30p | 313.40p | 1700671 |
11/06/2021 | 312.30p | 320.80p | 308.90p | 319.80p | 1539164 |
10/06/2021 | 310.90p | 319.00p | 307.30p | 311.60p | 2168833 |
09/06/2021 | 300.10p | 308.10p | 300.10p | 307.30p | 1606676 |
08/06/2021 | 309.20p | 315.79p | 303.80p | 304.90p | 1867801 |
07/06/2021 | 310.60p | 310.60p | 302.71p | 309.70p | 1344135 |
04/06/2021 | 312.00p | 312.00p | 303.10p | 306.10p | 1183740 |
03/06/2021 | 311.90p | 311.90p | 304.10p | 307.50p | 1134142 |
02/06/2021 | 302.00p | 308.40p | 302.00p | 304.50p | 2028180 |
01/06/2021 | 305.00p | 305.80p | 301.00p | 304.60p | 1261340 |
31/05/2021 | 295.00p | 305.10p | 295.00p | 300.60p | 1752813 |
28/05/2021 | 295.00p | 305.10p | 295.00p | 300.60p | 1752813 |
27/05/2021 | 297.60p | 298.60p | 294.40p | 294.40p | 1739667 |
26/05/2021 | 298.00p | 299.40p | 293.70p | 297.30p | 1247845 |
25/05/2021 | 300.00p | 306.30p | 297.00p | 297.00p | 2430867 |
24/05/2021 | 305.00p | 305.00p | 300.50p | 304.70p | 1218199 |
21/05/2021 | 296.20p | 306.80p | 293.60p | 303.60p | 2180235 |
20/05/2021 | 293.30p | 297.10p | 291.50p | 296.70p | 1250242 |
19/05/2021 | 300.00p | 300.55p | 293.70p | 295.40p | 1338899 |
18/05/2021 | 310.60p | 310.60p | 301.50p | 302.80p | 1250676 |
17/05/2021 | 317.90p | 317.90p | 303.30p | 303.30p | 1351031 |
14/05/2021 | 310.00p | 315.80p | 309.70p | 312.10p | 1436318 |
13/05/2021 | 322.00p | 322.00p | 310.50p | 312.80p | 3038132 |
12/05/2021 | 318.00p | 321.49p | 316.40p | 317.50p | 1680399 |
11/05/2021 | 331.20p | 333.21p | 318.00p | 322.50p | 1073402 |
10/05/2021 | 337.90p | 337.90p | 331.20p | 335.00p | 1354803 |
07/05/2021 | 326.00p | 335.80p | 326.00p | 331.40p | 1345142 |
06/05/2021 | 335.00p | 335.20p | 329.80p | 332.80p | 899928 |
05/05/2021 | 332.50p | 336.48p | 327.30p | 331.40p | 1063339 |
04/05/2021 | 343.10p | 345.10p | 332.30p | 334.20p | 1427323 |
03/05/2021 | 336.20p | 340.70p | 333.60p | 338.80p | 1679576 |
30/04/2021 | 336.20p | 340.70p | 333.60p | 338.80p | 1679576 |
29/04/2021 | 334.30p | 337.40p | 327.70p | 336.50p | 1287097 |
28/04/2021 | 324.40p | 332.10p | 324.40p | 327.00p | 1596292 |
27/04/2021 | 342.80p | 345.50p | 327.00p | 327.20p | 1666662 |
26/04/2021 | 330.60p | 343.40p | 325.00p | 341.40p | 2957151 |
23/04/2021 | 339.00p | 339.00p | 325.50p | 326.50p | 1612773 |
22/04/2021 | 334.60p | 337.00p | 326.60p | 336.90p | 2722632 |
21/04/2021 | 330.90p | 330.90p | 322.30p | 330.00p | 4623733 |
20/04/2021 | 337.70p | 337.70p | 322.00p | 323.50p | 1417682 |
19/04/2021 | 338.40p | 338.80p | 335.20p | 336.60p | 1723166 |
16/04/2021 | 341.30p | 341.40p | 335.30p | 337.00p | 1642744 |
15/04/2021 | 347.70p | 347.70p | 338.10p | 339.00p | 1486695 |
14/04/2021 | 337.00p | 343.10p | 333.25p | 341.00p | 1377721 |
13/04/2021 | 340.20p | 348.20p | 337.00p | 337.00p | 855333 |
12/04/2021 | 353.20p | 353.20p | 341.90p | 344.60p | 1146236 |
09/04/2021 | 344.10p | 345.55p | 339.10p | 344.70p | 970463 |
08/04/2021 | 348.10p | 349.60p | 341.10p | 342.30p | 807432 |
07/04/2021 | 343.00p | 350.60p | 339.90p | 348.30p | 1031885 |
06/04/2021 | 350.70p | 358.40p | 344.90p | 347.80p | 1368224 |
02/04/2021 | 345.00p | 355.80p | 345.00p | 349.60p | 721693 |
01/04/2021 | 345.00p | 355.80p | 345.00p | 349.60p | 721693 |
31/03/2021 | 347.80p | 352.80p | 346.86p | 351.80p | 1051783 |
30/03/2021 | 356.20p | 357.00p | 349.00p | 351.00p | 1151681 |
29/03/2021 | 347.00p | 349.14p | 345.40p | 348.40p | 553962 |
26/03/2021 | 338.60p | 347.60p | 335.27p | 345.40p | 958086 |
25/03/2021 | 338.40p | 345.00p | 330.20p | 335.60p | 1215041 |
24/03/2021 | 344.20p | 347.20p | 343.20p | 344.60p | 836172 |
23/03/2021 | 342.80p | 348.20p | 341.80p | 346.60p | 813476 |
22/03/2021 | 352.80p | 352.80p | 344.40p | 345.60p | 814705 |
19/03/2021 | 346.00p | 351.00p | 344.60p | 348.20p | 2094279 |
18/03/2021 | 359.00p | 359.00p | 351.40p | 351.60p | 1314964 |
17/03/2021 | 363.20p | 364.60p | 356.60p | 356.60p | 942784 |
16/03/2021 | 351.80p | 363.00p | 351.40p | 361.60p | 1189725 |
15/03/2021 | 361.20p | 361.40p | 353.60p | 354.60p | 752092 |
12/03/2021 | 348.00p | 357.20p | 348.00p | 356.00p | 745003 |
11/03/2021 | 360.00p | 361.60p | 353.80p | 355.60p | 1476325 |
10/03/2021 | 360.20p | 361.80p | 353.40p | 356.00p | 827069 |
09/03/2021 | 364.00p | 365.80p | 359.80p | 361.00p | 997408 |
08/03/2021 | 358.20p | 367.00p | 358.20p | 362.60p | 1543355 |
05/03/2021 | 352.20p | 368.00p | 352.20p | 361.20p | 1121474 |
04/03/2021 | 360.00p | 363.80p | 354.60p | 361.00p | 1578403 |
03/03/2021 | 358.60p | 359.20p | 351.60p | 357.60p | 1452743 |
02/03/2021 | 346.60p | 358.00p | 346.60p | 356.20p | 992408 |
01/03/2021 | 350.00p | 355.60p | 347.20p | 354.40p | 1088834 |
26/02/2021 | 347.00p | 352.60p | 343.20p | 345.80p | 1847244 |
25/02/2021 | 335.60p | 352.20p | 335.60p | 352.20p | 1418768 |
24/02/2021 | 346.60p | 347.00p | 338.40p | 343.80p | 2217562 |
23/02/2021 | 342.80p | 347.00p | 336.60p | 339.00p | 1622291 |
22/02/2021 | 340.20p | 340.20p | 327.80p | 334.80p | 1334470 |
19/02/2021 | 334.60p | 340.40p | 333.40p | 338.60p | 1087379 |
18/02/2021 | 345.80p | 353.00p | 334.80p | 335.00p | 1296973 |
17/02/2021 | 360.60p | 361.20p | 346.40p | 346.40p | 1977698 |
16/02/2021 | 365.80p | 367.40p | 356.20p | 361.80p | 1009799 |
15/02/2021 | 366.80p | 370.60p | 356.80p | 363.00p | 1247145 |
12/02/2021 | 354.00p | 365.40p | 354.00p | 360.20p | 1595358 |
11/02/2021 | 361.00p | 361.60p | 348.60p | 353.80p | 1589353 |
10/02/2021 | 375.60p | 378.60p | 360.60p | 360.60p | 2425287 |
09/02/2021 | 364.80p | 373.20p | 357.20p | 371.80p | 2020424 |
08/02/2021 | 368.60p | 371.00p | 358.67p | 360.00p | 2041780 |
05/02/2021 | 337.20p | 380.00p | 331.80p | 369.20p | 4067112 |
04/02/2021 | 314.60p | 324.80p | 314.60p | 321.20p | 935267 |
03/02/2021 | 330.00p | 330.00p | 319.60p | 320.00p | 1382358 |
02/02/2021 | 318.00p | 324.00p | 311.84p | 324.00p | 1249986 |
01/02/2021 | 318.40p | 318.60p | 308.40p | 317.40p | 1214002 |
29/01/2021 | 309.00p | 314.00p | 300.80p | 311.40p | 2832821 |
*Close Price adjusted for both dividends and splits