Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 495.30p | 513.40p | 494.97p | 509.60p | 4832502 |
03/11/2021 | 488.10p | 493.50p | 485.50p | 493.50p | 2626863 |
02/11/2021 | 495.00p | 496.10p | 488.58p | 491.00p | 1165404 |
01/11/2021 | 495.90p | 501.60p | 492.50p | 495.10p | 1719996 |
29/10/2021 | 489.20p | 500.20p | 486.90p | 494.30p | 2586788 |
28/10/2021 | 493.80p | 495.30p | 486.92p | 492.40p | 1142915 |
27/10/2021 | 491.40p | 496.80p | 489.20p | 495.80p | 1420496 |
26/10/2021 | 484.60p | 497.10p | 482.50p | 491.40p | 2420399 |
25/10/2021 | 487.00p | 487.77p | 483.69p | 484.90p | 1487637 |
22/10/2021 | 489.30p | 489.80p | 483.90p | 487.30p | 1890414 |
21/10/2021 | 483.60p | 490.30p | 481.77p | 485.80p | 3030453 |
20/10/2021 | 500.60p | 501.20p | 482.20p | 485.20p | 2606463 |
19/10/2021 | 499.20p | 502.40p | 495.10p | 501.80p | 1513640 |
18/10/2021 | 500.20p | 502.10p | 494.50p | 496.70p | 1390381 |
15/10/2021 | 494.20p | 503.60p | 494.03p | 503.40p | 2740103 |
14/10/2021 | 495.30p | 495.30p | 490.80p | 492.30p | 1447093 |
13/10/2021 | 492.70p | 498.80p | 489.37p | 491.30p | 2078540 |
12/10/2021 | 480.80p | 493.20p | 480.20p | 493.20p | 5770711 |
11/10/2021 | 488.80p | 490.75p | 482.70p | 488.70p | 1955444 |
08/10/2021 | 489.50p | 493.50p | 486.90p | 492.60p | 1839325 |
07/10/2021 | 490.40p | 491.90p | 486.30p | 489.90p | 1681627 |
06/10/2021 | 486.90p | 488.00p | 479.30p | 482.90p | 1708909 |
05/10/2021 | 490.00p | 493.80p | 487.10p | 492.80p | 1669641 |
04/10/2021 | 493.00p | 495.40p | 485.90p | 486.50p | 2445857 |
01/10/2021 | 491.00p | 500.60p | 484.30p | 494.20p | 2026631 |
30/09/2021 | 512.20p | 514.40p | 491.50p | 495.20p | 3701070 |
29/09/2021 | 507.60p | 512.80p | 506.20p | 508.20p | 2156694 |
28/09/2021 | 521.00p | 521.80p | 506.40p | 506.40p | 1987222 |
27/09/2021 | 503.60p | 521.80p | 496.00p | 521.60p | 2625343 |
24/09/2021 | 510.40p | 510.95p | 499.70p | 501.20p | 1288507 |
23/09/2021 | 514.00p | 516.60p | 508.20p | 511.60p | 1267128 |
22/09/2021 | 511.00p | 512.80p | 507.80p | 510.40p | 1258007 |
21/09/2021 | 503.00p | 512.60p | 501.00p | 506.40p | 2374797 |
20/09/2021 | 504.40p | 508.00p | 496.00p | 502.00p | 1436108 |
17/09/2021 | 517.60p | 520.80p | 510.20p | 510.20p | 4416569 |
16/09/2021 | 510.00p | 515.80p | 507.80p | 513.80p | 1359379 |
15/09/2021 | 517.60p | 519.40p | 505.40p | 507.20p | 1149926 |
14/09/2021 | 519.40p | 524.60p | 514.80p | 517.60p | 818917 |
13/09/2021 | 519.40p | 523.40p | 515.60p | 519.60p | 1366256 |
10/09/2021 | 526.00p | 526.20p | 513.20p | 515.80p | 1056755 |
09/09/2021 | 519.40p | 525.20p | 518.00p | 523.20p | 1786274 |
08/09/2021 | 535.00p | 535.00p | 521.80p | 523.00p | 1466493 |
07/09/2021 | 535.20p | 541.40p | 533.40p | 536.60p | 1048182 |
06/09/2021 | 544.60p | 544.80p | 534.95p | 537.00p | 844784 |
03/09/2021 | 544.60p | 551.20p | 541.20p | 541.80p | 1504923 |
02/09/2021 | 541.00p | 543.80p | 538.20p | 543.00p | 1079880 |
01/09/2021 | 536.00p | 546.00p | 535.20p | 542.00p | 1671619 |
31/08/2021 | 531.60p | 535.40p | 523.80p | 530.20p | 3107647 |
30/08/2021 | 527.60p | 532.20p | 525.20p | 530.40p | 1082908 |
27/08/2021 | 527.60p | 532.20p | 525.20p | 530.40p | 1082908 |
26/08/2021 | 525.80p | 533.40p | 524.60p | 528.60p | 1409271 |
25/08/2021 | 523.20p | 532.20p | 520.80p | 528.80p | 1240542 |
24/08/2021 | 523.80p | 525.20p | 514.20p | 520.40p | 860169 |
23/08/2021 | 526.60p | 528.40p | 516.60p | 520.00p | 968785 |
20/08/2021 | 516.60p | 525.20p | 512.40p | 521.60p | 1076879 |
19/08/2021 | 516.60p | 521.40p | 509.60p | 514.60p | 1315140 |
18/08/2021 | 522.20p | 526.80p | 515.00p | 522.80p | 1257028 |
17/08/2021 | 527.40p | 529.60p | 520.60p | 521.20p | 2335616 |
16/08/2021 | 532.00p | 536.80p | 528.60p | 532.00p | 1260468 |
13/08/2021 | 525.80p | 535.40p | 524.20p | 532.40p | 948987 |
12/08/2021 | 529.80p | 534.80p | 525.20p | 526.40p | 1517626 |
11/08/2021 | 517.20p | 532.60p | 517.20p | 528.80p | 2714531 |
10/08/2021 | 515.40p | 519.40p | 509.80p | 517.80p | 1320583 |
09/08/2021 | 524.20p | 525.00p | 515.80p | 515.80p | 1260959 |
06/08/2021 | 526.20p | 527.20p | 517.00p | 527.20p | 1081222 |
05/08/2021 | 512.00p | 526.20p | 510.92p | 526.20p | 2664986 |
04/08/2021 | 512.20p | 518.80p | 511.20p | 513.60p | 1013732 |
03/08/2021 | 519.80p | 521.20p | 508.60p | 510.60p | 1159560 |
02/08/2021 | 514.00p | 523.60p | 512.00p | 519.60p | 1184813 |
30/07/2021 | 509.80p | 522.60p | 508.80p | 510.60p | 4368415 |
29/07/2021 | 513.60p | 517.60p | 504.60p | 515.40p | 2732919 |
28/07/2021 | 506.60p | 517.00p | 506.60p | 512.00p | 1374108 |
27/07/2021 | 506.80p | 508.80p | 499.20p | 506.80p | 2818650 |
26/07/2021 | 500.80p | 509.80p | 497.20p | 508.80p | 1253007 |
23/07/2021 | 508.40p | 515.40p | 501.00p | 504.20p | 1524463 |
22/07/2021 | 511.80p | 517.80p | 502.00p | 506.00p | 2692774 |
21/07/2021 | 493.20p | 511.80p | 492.50p | 509.00p | 3098120 |
20/07/2021 | 485.10p | 494.20p | 482.00p | 489.50p | 2037788 |
19/07/2021 | 489.80p | 492.12p | 476.25p | 482.50p | 2368021 |
16/07/2021 | 500.80p | 505.00p | 493.90p | 498.50p | 1553260 |
15/07/2021 | 503.00p | 504.00p | 495.00p | 496.90p | 1414697 |
14/07/2021 | 508.80p | 508.80p | 501.40p | 503.80p | 1258929 |
13/07/2021 | 523.80p | 526.80p | 511.60p | 511.60p | 1722316 |
12/07/2021 | 516.80p | 523.25p | 505.40p | 519.80p | 1294171 |
09/07/2021 | 501.00p | 516.80p | 500.80p | 515.20p | 1892683 |
08/07/2021 | 500.40p | 505.00p | 494.85p | 500.00p | 2220630 |
07/07/2021 | 502.60p | 514.00p | 501.65p | 505.00p | 1714656 |
06/07/2021 | 508.20p | 513.40p | 497.30p | 501.20p | 2706833 |
05/07/2021 | 517.00p | 523.80p | 515.20p | 522.20p | 949640 |
02/07/2021 | 510.00p | 517.80p | 507.40p | 514.60p | 1428297 |
01/07/2021 | 497.70p | 507.00p | 496.60p | 505.80p | 1601927 |
30/06/2021 | 491.80p | 500.40p | 485.40p | 494.90p | 1778795 |
29/06/2021 | 498.10p | 507.20p | 493.30p | 493.40p | 1099856 |
28/06/2021 | 517.60p | 523.40p | 498.20p | 498.20p | 1767909 |
25/06/2021 | 516.20p | 521.40p | 505.80p | 518.80p | 2019055 |
24/06/2021 | 513.40p | 515.00p | 502.20p | 513.80p | 3456169 |
23/06/2021 | 518.60p | 525.80p | 514.60p | 518.80p | 2471212 |
22/06/2021 | 506.80p | 523.20p | 502.60p | 516.80p | 3415448 |
21/06/2021 | 486.70p | 493.50p | 484.60p | 493.50p | 1619110 |
18/06/2021 | 507.60p | 507.60p | 487.46p | 488.90p | 5970370 |
17/06/2021 | 498.30p | 508.00p | 498.30p | 507.00p | 1719983 |
16/06/2021 | 505.00p | 508.40p | 497.00p | 502.20p | 1936376 |
15/06/2021 | 516.20p | 517.19p | 503.00p | 505.40p | 1846487 |
14/06/2021 | 509.00p | 518.60p | 507.80p | 514.80p | 1412113 |
11/06/2021 | 507.80p | 513.60p | 504.20p | 510.20p | 1289594 |
10/06/2021 | 518.60p | 519.00p | 504.80p | 507.20p | 1811881 |
09/06/2021 | 524.00p | 526.40p | 514.80p | 518.00p | 2068957 |
08/06/2021 | 519.60p | 528.46p | 518.20p | 525.80p | 1529571 |
07/06/2021 | 511.80p | 519.40p | 507.00p | 519.00p | 1201911 |
04/06/2021 | 514.00p | 518.80p | 512.80p | 514.00p | 924230 |
03/06/2021 | 526.80p | 527.40p | 514.00p | 516.00p | 1657243 |
02/06/2021 | 514.00p | 524.80p | 514.00p | 524.80p | 1980653 |
01/06/2021 | 510.00p | 519.60p | 510.00p | 512.80p | 1585996 |
31/05/2021 | 509.40p | 515.20p | 499.60p | 510.00p | 2302653 |
28/05/2021 | 509.40p | 515.20p | 499.60p | 510.00p | 2302653 |
27/05/2021 | 497.60p | 515.03p | 495.10p | 507.20p | 4636851 |
26/05/2021 | 519.20p | 520.00p | 493.20p | 500.60p | 3244303 |
25/05/2021 | 523.20p | 527.00p | 515.40p | 519.60p | 3654292 |
24/05/2021 | 514.80p | 521.00p | 511.80p | 520.20p | 1281620 |
21/05/2021 | 531.00p | 531.66p | 509.60p | 512.60p | 2782162 |
20/05/2021 | 524.40p | 531.40p | 514.40p | 530.20p | 2395940 |
19/05/2021 | 516.40p | 523.80p | 514.00p | 518.60p | 1615524 |
18/05/2021 | 526.60p | 526.60p | 514.80p | 522.40p | 1379102 |
17/05/2021 | 528.60p | 537.00p | 517.00p | 518.40p | 1727414 |
14/05/2021 | 519.60p | 526.40p | 513.40p | 526.20p | 1826035 |
13/05/2021 | 516.60p | 517.00p | 504.53p | 515.80p | 1994606 |
12/05/2021 | 528.60p | 531.40p | 522.80p | 523.20p | 1104428 |
11/05/2021 | 543.40p | 544.00p | 528.40p | 529.60p | 2221703 |
10/05/2021 | 540.00p | 548.00p | 538.40p | 544.80p | 2258851 |
07/05/2021 | 530.00p | 537.00p | 523.80p | 535.80p | 1471094 |
06/05/2021 | 518.20p | 529.80p | 516.20p | 528.60p | 1681560 |
05/05/2021 | 525.80p | 529.40p | 518.60p | 520.80p | 1624705 |
04/05/2021 | 523.80p | 537.80p | 523.40p | 523.80p | 2110424 |
03/05/2021 | 516.60p | 522.00p | 513.20p | 518.40p | 2253981 |
30/04/2021 | 516.60p | 522.00p | 513.20p | 518.40p | 2253981 |
29/04/2021 | 524.60p | 529.60p | 514.00p | 518.60p | 1779170 |
28/04/2021 | 532.60p | 537.00p | 519.00p | 523.40p | 2220684 |
27/04/2021 | 526.00p | 531.40p | 517.80p | 529.20p | 1959526 |
26/04/2021 | 511.40p | 529.40p | 508.98p | 527.20p | 1667329 |
23/04/2021 | 509.00p | 512.60p | 503.80p | 510.00p | 1621454 |
22/04/2021 | 505.80p | 514.20p | 500.00p | 511.40p | 1866529 |
21/04/2021 | 510.00p | 514.80p | 501.20p | 502.00p | 1367649 |
20/04/2021 | 521.20p | 526.10p | 509.40p | 510.00p | 1930438 |
19/04/2021 | 515.60p | 522.00p | 514.20p | 521.40p | 1880696 |
16/04/2021 | 511.40p | 516.60p | 508.40p | 515.60p | 2618180 |
15/04/2021 | 513.40p | 515.04p | 506.40p | 511.20p | 1500145 |
14/04/2021 | 511.60p | 514.40p | 507.80p | 511.60p | 1788295 |
13/04/2021 | 509.20p | 513.80p | 506.60p | 509.40p | 1468463 |
12/04/2021 | 512.80p | 513.60p | 502.60p | 508.20p | 1189155 |
09/04/2021 | 522.00p | 524.40p | 506.20p | 512.40p | 1604120 |
08/04/2021 | 515.00p | 522.77p | 509.80p | 519.60p | 1901367 |
07/04/2021 | 518.00p | 527.80p | 511.96p | 518.20p | 1927566 |
06/04/2021 | 514.40p | 520.60p | 512.40p | 514.40p | 1426843 |
02/04/2021 | 507.60p | 517.20p | 504.40p | 509.60p | 1284121 |
01/04/2021 | 507.60p | 517.20p | 504.40p | 509.60p | 1284121 |
31/03/2021 | 518.60p | 523.40p | 504.60p | 504.80p | 2668506 |
30/03/2021 | 515.60p | 527.00p | 514.40p | 522.00p | 1668066 |
29/03/2021 | 512.60p | 513.08p | 505.60p | 511.60p | 1578844 |
26/03/2021 | 505.00p | 514.74p | 503.00p | 510.60p | 1491914 |
25/03/2021 | 510.00p | 512.80p | 493.80p | 505.40p | 1636609 |
24/03/2021 | 497.30p | 514.20p | 493.80p | 514.20p | 1825425 |
23/03/2021 | 501.60p | 509.80p | 495.50p | 501.00p | 2352274 |
22/03/2021 | 514.00p | 516.32p | 502.81p | 506.20p | 1392505 |
19/03/2021 | 515.40p | 520.01p | 506.40p | 518.00p | 5132860 |
18/03/2021 | 527.00p | 533.00p | 518.00p | 518.00p | 2323642 |
17/03/2021 | 532.80p | 533.60p | 519.20p | 525.80p | 1943537 |
16/03/2021 | 513.00p | 532.00p | 511.19p | 532.00p | 2605072 |
15/03/2021 | 514.80p | 520.20p | 506.40p | 508.60p | 1775228 |
12/03/2021 | 502.00p | 513.60p | 501.00p | 510.00p | 1338558 |
11/03/2021 | 499.30p | 506.60p | 494.20p | 505.00p | 1919478 |
10/03/2021 | 511.80p | 515.60p | 494.10p | 496.50p | 2053495 |
09/03/2021 | 507.00p | 522.00p | 507.00p | 515.20p | 3126391 |
08/03/2021 | 506.40p | 514.60p | 501.00p | 508.40p | 2447219 |
05/03/2021 | 510.00p | 517.20p | 505.80p | 507.00p | 2238527 |
04/03/2021 | 497.20p | 515.80p | 495.80p | 514.60p | 3181940 |
03/03/2021 | 496.00p | 504.20p | 491.50p | 502.40p | 2850931 |
02/03/2021 | 496.40p | 504.40p | 490.30p | 490.90p | 2821031 |
01/03/2021 | 494.70p | 504.60p | 492.50p | 501.00p | 2365953 |
26/02/2021 | 509.00p | 514.20p | 483.70p | 489.60p | 4447366 |
25/02/2021 | 517.20p | 530.40p | 516.20p | 519.60p | 2726723 |
24/02/2021 | 495.00p | 522.00p | 493.20p | 520.00p | 3917964 |
23/02/2021 | 475.40p | 503.60p | 475.40p | 501.20p | 4158559 |
22/02/2021 | 458.50p | 477.20p | 454.10p | 475.40p | 2057708 |
19/02/2021 | 461.30p | 467.87p | 457.30p | 467.00p | 4041177 |
18/02/2021 | 463.90p | 468.70p | 456.80p | 459.80p | 2599473 |
17/02/2021 | 467.80p | 472.30p | 463.10p | 469.80p | 1599233 |
16/02/2021 | 474.30p | 478.40p | 463.60p | 466.90p | 1743817 |
15/02/2021 | 462.40p | 478.70p | 460.80p | 473.70p | 1680731 |
12/02/2021 | 459.50p | 464.00p | 455.80p | 460.00p | 1658806 |
11/02/2021 | 466.30p | 468.00p | 457.80p | 461.80p | 1453391 |
10/02/2021 | 464.30p | 473.10p | 461.60p | 468.10p | 2436172 |
09/02/2021 | 456.70p | 461.60p | 450.80p | 460.40p | 1881750 |
08/02/2021 | 461.30p | 464.10p | 451.30p | 459.30p | 2504821 |
05/02/2021 | 443.90p | 461.60p | 442.40p | 458.90p | 4745576 |
04/02/2021 | 440.10p | 445.60p | 434.97p | 442.70p | 2372127 |
03/02/2021 | 447.60p | 448.12p | 439.50p | 441.10p | 2090646 |
02/02/2021 | 441.70p | 447.10p | 435.10p | 441.00p | 2076737 |
01/02/2021 | 449.30p | 454.30p | 438.90p | 440.00p | 2434883 |
29/01/2021 | 459.30p | 462.30p | 446.40p | 448.70p | 4007566 |
28/01/2021 | 458.70p | 468.00p | 443.40p | 464.40p | 5198981 |
*Close Price adjusted for both dividends and splits