Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2021 | 540.00p | 554.00p | 540.00p | 554.00p | 274018 |
02/11/2021 | 551.50p | 562.00p | 533.67p | 553.00p | 222170 |
01/11/2021 | 536.50p | 558.00p | 531.56p | 550.00p | 375729 |
29/10/2021 | 534.50p | 536.00p | 517.00p | 534.00p | 388342 |
28/10/2021 | 494.00p | 537.00p | 487.60p | 527.00p | 400722 |
27/10/2021 | 524.00p | 524.00p | 488.00p | 489.80p | 184051 |
26/10/2021 | 502.50p | 504.00p | 493.40p | 501.00p | 247430 |
25/10/2021 | 514.50p | 514.50p | 499.00p | 499.80p | 156114 |
22/10/2021 | 499.80p | 514.00p | 499.80p | 512.00p | 138489 |
21/10/2021 | 515.00p | 515.00p | 502.50p | 502.50p | 91483 |
20/10/2021 | 523.50p | 523.50p | 507.50p | 509.00p | 100582 |
19/10/2021 | 517.50p | 527.00p | 517.50p | 524.00p | 155111 |
18/10/2021 | 510.00p | 524.00p | 510.00p | 521.00p | 561128 |
15/10/2021 | 519.50p | 528.00p | 504.00p | 516.00p | 298386 |
14/10/2021 | 500.50p | 519.00p | 500.50p | 516.50p | 223827 |
13/10/2021 | 488.80p | 502.00p | 482.00p | 497.20p | 163862 |
12/10/2021 | 482.40p | 487.40p | 479.80p | 485.00p | 135175 |
11/10/2021 | 500.00p | 500.00p | 482.80p | 485.00p | 463007 |
08/10/2021 | 507.50p | 515.50p | 499.60p | 500.00p | 308681 |
07/10/2021 | 514.50p | 514.50p | 495.80p | 504.50p | 559213 |
06/10/2021 | 503.00p | 505.50p | 496.00p | 500.00p | 609795 |
05/10/2021 | 497.60p | 506.00p | 489.21p | 501.00p | 535164 |
04/10/2021 | 506.00p | 514.00p | 492.60p | 494.40p | 199028 |
01/10/2021 | 501.00p | 512.50p | 498.40p | 506.00p | 146652 |
30/09/2021 | 485.20p | 519.50p | 485.20p | 507.00p | 296595 |
29/09/2021 | 485.20p | 516.00p | 485.20p | 510.00p | 140356 |
28/09/2021 | 514.50p | 515.00p | 500.00p | 501.50p | 371757 |
27/09/2021 | 533.50p | 541.00p | 516.50p | 519.00p | 99058 |
24/09/2021 | 530.00p | 538.50p | 519.50p | 528.00p | 119249 |
23/09/2021 | 529.00p | 543.00p | 522.00p | 534.00p | 190266 |
22/09/2021 | 498.20p | 525.50p | 498.20p | 522.00p | 766062 |
21/09/2021 | 535.00p | 536.50p | 521.50p | 526.00p | 318811 |
20/09/2021 | 553.00p | 553.00p | 524.50p | 530.50p | 132957 |
17/09/2021 | 528.00p | 539.50p | 521.00p | 539.50p | 678097 |
16/09/2021 | 504.00p | 522.50p | 504.00p | 522.50p | 286632 |
15/09/2021 | 546.00p | 546.00p | 511.00p | 515.50p | 205562 |
14/09/2021 | 550.00p | 550.00p | 519.00p | 519.50p | 252004 |
13/09/2021 | 548.00p | 555.00p | 526.00p | 526.00p | 164259 |
10/09/2021 | 568.00p | 568.00p | 542.50p | 549.50p | 204319 |
09/09/2021 | 535.50p | 544.00p | 530.50p | 543.00p | 234053 |
08/09/2021 | 534.00p | 548.65p | 533.50p | 539.50p | 137423 |
07/09/2021 | 579.50p | 579.50p | 539.00p | 540.00p | 189057 |
06/09/2021 | 545.00p | 559.50p | 528.50p | 559.00p | 191258 |
03/09/2021 | 509.00p | 534.50p | 506.90p | 534.50p | 252812 |
02/09/2021 | 513.00p | 530.00p | 513.00p | 525.00p | 153258 |
01/09/2021 | 510.50p | 524.50p | 510.50p | 518.00p | 257519 |
31/08/2021 | 530.00p | 530.00p | 512.50p | 514.00p | 223584 |
30/08/2021 | 517.00p | 528.50p | 516.50p | 517.50p | 196994 |
27/08/2021 | 517.00p | 528.50p | 516.50p | 517.50p | 196994 |
26/08/2021 | 513.00p | 524.80p | 505.00p | 515.50p | 3384379 |
25/08/2021 | 509.00p | 512.00p | 504.50p | 510.00p | 161912 |
24/08/2021 | 489.80p | 507.90p | 489.60p | 505.00p | 169639 |
23/08/2021 | 480.60p | 497.60p | 480.60p | 493.40p | 150436 |
20/08/2021 | 480.60p | 494.00p | 480.60p | 490.60p | 145138 |
19/08/2021 | 486.00p | 497.40p | 475.20p | 490.00p | 181496 |
18/08/2021 | 483.80p | 500.00p | 466.20p | 493.60p | 1816535 |
17/08/2021 | 471.20p | 483.00p | 471.20p | 481.20p | 139779 |
16/08/2021 | 475.80p | 485.88p | 466.80p | 480.20p | 139508 |
13/08/2021 | 491.40p | 495.60p | 476.80p | 484.00p | 162587 |
12/08/2021 | 472.00p | 501.50p | 467.40p | 483.80p | 561730 |
11/08/2021 | 483.40p | 491.20p | 476.00p | 479.00p | 412659 |
10/08/2021 | 472.80p | 486.00p | 452.60p | 483.40p | 262158 |
09/08/2021 | 470.40p | 485.00p | 467.40p | 485.00p | 187320 |
06/08/2021 | 472.00p | 488.60p | 468.50p | 481.20p | 294402 |
05/08/2021 | 475.20p | 496.40p | 460.20p | 485.60p | 318865 |
04/08/2021 | 484.80p | 487.40p | 468.80p | 478.00p | 175662 |
03/08/2021 | 478.40p | 490.40p | 478.40p | 480.60p | 164603 |
02/08/2021 | 486.00p | 489.40p | 476.20p | 482.40p | 202632 |
30/07/2021 | 466.20p | 487.60p | 466.20p | 482.40p | 289121 |
29/07/2021 | 466.40p | 492.20p | 466.40p | 490.00p | 2185239 |
28/07/2021 | 455.40p | 474.60p | 455.40p | 470.80p | 196619 |
27/07/2021 | 465.40p | 465.40p | 452.80p | 458.00p | 4690416 |
26/07/2021 | 477.00p | 477.00p | 454.40p | 460.40p | 1500897 |
23/07/2021 | 450.00p | 464.40p | 449.60p | 457.00p | 651815 |
22/07/2021 | 448.40p | 452.40p | 434.60p | 446.00p | 978536 |
21/07/2021 | 424.20p | 436.00p | 424.20p | 431.00p | 432250 |
20/07/2021 | 435.80p | 435.80p | 419.00p | 424.40p | 372154 |
19/07/2021 | 422.20p | 450.60p | 422.20p | 430.00p | 362012 |
16/07/2021 | 464.60p | 464.60p | 442.66p | 450.00p | 608822 |
15/07/2021 | 435.20p | 451.26p | 435.20p | 445.00p | 563624 |
14/07/2021 | 431.80p | 443.00p | 419.89p | 441.40p | 1046586 |
13/07/2021 | 469.00p | 469.00p | 436.60p | 446.60p | 740803 |
12/07/2021 | 463.60p | 463.60p | 425.40p | 446.80p | 458165 |
09/07/2021 | 467.00p | 486.40p | 456.60p | 459.20p | 245208 |
08/07/2021 | 450.40p | 474.00p | 450.40p | 463.80p | 210429 |
07/07/2021 | 482.40p | 482.40p | 446.66p | 472.80p | 199089 |
06/07/2021 | 473.60p | 473.60p | 456.20p | 463.00p | 394787 |
05/07/2021 | 458.40p | 462.33p | 454.32p | 460.00p | 197393 |
02/07/2021 | 465.60p | 465.60p | 444.40p | 455.60p | 439201 |
01/07/2021 | 465.20p | 470.20p | 459.40p | 460.40p | 473041 |
30/06/2021 | 458.80p | 470.00p | 457.80p | 463.00p | 308617 |
29/06/2021 | 455.00p | 464.20p | 455.00p | 458.00p | 1423616 |
28/06/2021 | 485.20p | 485.20p | 459.00p | 461.20p | 579309 |
25/06/2021 | 465.00p | 468.50p | 459.80p | 462.60p | 331235 |
24/06/2021 | 465.00p | 470.00p | 461.40p | 463.00p | 686546 |
23/06/2021 | 460.00p | 462.80p | 450.20p | 460.00p | 760852 |
22/06/2021 | 460.00p | 460.00p | 450.80p | 453.00p | 650384 |
21/06/2021 | 439.00p | 457.60p | 439.00p | 457.00p | 698094 |
18/06/2021 | 486.00p | 486.00p | 439.00p | 457.60p | 1221010 |
17/06/2021 | 460.00p | 473.00p | 459.60p | 464.60p | 593686 |
16/06/2021 | 477.60p | 479.80p | 468.60p | 477.00p | 1172690 |
15/06/2021 | 496.00p | 496.00p | 475.00p | 475.00p | 760126 |
14/06/2021 | 495.00p | 495.00p | 480.20p | 484.80p | 434848 |
11/06/2021 | 496.00p | 496.00p | 477.60p | 489.00p | 895948 |
10/06/2021 | 492.60p | 493.80p | 471.40p | 478.20p | 185139 |
09/06/2021 | 495.00p | 495.00p | 467.60p | 489.00p | 779981 |
08/06/2021 | 495.00p | 496.00p | 488.20p | 490.20p | 262666 |
07/06/2021 | 495.00p | 495.95p | 487.80p | 495.00p | 375320 |
04/06/2021 | 491.60p | 495.00p | 486.40p | 495.00p | 161294 |
03/06/2021 | 466.80p | 497.80p | 466.52p | 491.40p | 206772 |
02/06/2021 | 500.00p | 500.00p | 478.39p | 493.40p | 507994 |
01/06/2021 | 524.50p | 524.50p | 484.20p | 487.00p | 241604 |
31/05/2021 | 521.50p | 521.50p | 494.20p | 500.00p | 896936 |
28/05/2021 | 521.50p | 521.50p | 494.20p | 500.00p | 896936 |
27/05/2021 | 510.50p | 522.90p | 494.69p | 496.80p | 1794148 |
26/05/2021 | 530.00p | 533.50p | 508.50p | 510.50p | 406299 |
25/05/2021 | 511.00p | 528.00p | 511.00p | 517.50p | 286773 |
24/05/2021 | 515.50p | 526.56p | 509.50p | 510.50p | 172782 |
21/05/2021 | 485.60p | 525.00p | 485.60p | 523.50p | 459767 |
20/05/2021 | 508.50p | 512.00p | 500.24p | 510.00p | 181595 |
19/05/2021 | 500.00p | 514.50p | 498.40p | 504.50p | 536946 |
18/05/2021 | 495.20p | 511.50p | 493.80p | 505.00p | 358306 |
17/05/2021 | 479.80p | 508.00p | 479.80p | 492.60p | 151355 |
14/05/2021 | 510.50p | 517.00p | 502.00p | 504.50p | 238038 |
13/05/2021 | 482.60p | 495.20p | 481.20p | 501.50p | 697422 |
12/05/2021 | 481.20p | 490.60p | 479.60p | 486.80p | 418496 |
11/05/2021 | 483.60p | 483.60p | 472.00p | 477.60p | 245381 |
10/05/2021 | 495.00p | 495.00p | 478.00p | 478.80p | 328734 |
07/05/2021 | 498.00p | 498.00p | 486.00p | 489.80p | 295577 |
06/05/2021 | 492.00p | 496.20p | 485.00p | 493.60p | 457306 |
05/05/2021 | 480.00p | 487.80p | 479.00p | 487.80p | 275358 |
04/05/2021 | 488.40p | 493.42p | 477.00p | 478.40p | 241391 |
03/05/2021 | 490.00p | 496.20p | 483.20p | 493.00p | 449713 |
30/04/2021 | 490.00p | 496.20p | 483.20p | 493.00p | 449713 |
29/04/2021 | 486.00p | 498.00p | 480.00p | 485.40p | 423358 |
28/04/2021 | 505.00p | 505.00p | 489.80p | 495.40p | 3158182 |
27/04/2021 | 510.00p | 516.00p | 500.75p | 501.50p | 395749 |
26/04/2021 | 520.00p | 520.00p | 495.00p | 505.00p | 4420324 |
23/04/2021 | 487.40p | 507.00p | 476.40p | 504.50p | 460469 |
22/04/2021 | 473.40p | 506.87p | 473.40p | 497.00p | 938810 |
21/04/2021 | 489.80p | 500.58p | 480.80p | 498.00p | 405826 |
20/04/2021 | 505.50p | 505.50p | 476.80p | 486.40p | 1465655 |
19/04/2021 | 479.00p | 485.40p | 471.00p | 485.40p | 356455 |
16/04/2021 | 468.00p | 474.60p | 458.20p | 471.00p | 233518 |
15/04/2021 | 462.00p | 468.00p | 452.84p | 468.00p | 137725 |
14/04/2021 | 450.00p | 465.00p | 448.40p | 453.20p | 229479 |
13/04/2021 | 426.00p | 451.20p | 426.00p | 449.60p | 284291 |
12/04/2021 | 470.00p | 470.00p | 445.80p | 447.80p | 368577 |
09/04/2021 | 467.80p | 467.80p | 439.20p | 457.40p | 274030 |
08/04/2021 | 424.80p | 447.40p | 419.60p | 447.40p | 363009 |
07/04/2021 | 390.40p | 429.20p | 390.40p | 427.40p | 721683 |
06/04/2021 | 406.00p | 406.60p | 393.80p | 404.00p | 383058 |
02/04/2021 | 400.40p | 401.08p | 394.00p | 399.60p | 282951 |
01/04/2021 | 400.40p | 401.08p | 394.00p | 399.60p | 282951 |
31/03/2021 | 402.00p | 403.40p | 394.00p | 399.40p | 537232 |
30/03/2021 | 414.00p | 414.80p | 393.80p | 400.80p | 355298 |
29/03/2021 | 414.00p | 422.00p | 407.00p | 410.00p | 198189 |
26/03/2021 | 411.80p | 424.00p | 408.40p | 412.00p | 193671 |
25/03/2021 | 427.60p | 430.60p | 409.80p | 415.80p | 456592 |
24/03/2021 | 424.40p | 425.20p | 418.60p | 420.40p | 427677 |
23/03/2021 | 459.00p | 459.00p | 419.80p | 428.20p | 618881 |
22/03/2021 | 408.60p | 443.20p | 408.60p | 440.00p | 705504 |
19/03/2021 | 411.00p | 416.29p | 404.60p | 414.80p | 12795854 |
18/03/2021 | 412.00p | 416.40p | 406.80p | 415.00p | 1054767 |
17/03/2021 | 420.00p | 431.73p | 407.40p | 408.00p | 1052690 |
16/03/2021 | 411.00p | 425.80p | 402.00p | 414.20p | 380924 |
15/03/2021 | 416.00p | 419.20p | 395.20p | 397.00p | 211132 |
12/03/2021 | 402.20p | 415.36p | 395.20p | 402.00p | 220610 |
11/03/2021 | 371.80p | 406.20p | 371.80p | 402.00p | 353032 |
10/03/2021 | 390.80p | 391.20p | 382.40p | 387.20p | 192364 |
09/03/2021 | 384.20p | 396.00p | 379.05p | 390.00p | 572277 |
08/03/2021 | 384.80p | 392.27p | 383.60p | 384.00p | 745626 |
05/03/2021 | 394.40p | 395.44p | 388.40p | 390.00p | 638533 |
04/03/2021 | 419.00p | 421.20p | 393.00p | 395.00p | 1000614 |
03/03/2021 | 421.00p | 421.00p | 403.60p | 405.00p | 403592 |
02/03/2021 | 405.00p | 425.00p | 400.00p | 407.00p | 374804 |
01/03/2021 | 430.60p | 430.60p | 409.00p | 410.00p | 491351 |
26/02/2021 | 414.20p | 420.20p | 396.29p | 418.60p | 1419730 |
25/02/2021 | 432.00p | 432.00p | 407.40p | 410.60p | 320038 |
24/02/2021 | 443.00p | 446.43p | 410.60p | 417.20p | 257682 |
23/02/2021 | 408.00p | 441.60p | 408.00p | 423.00p | 295827 |
22/02/2021 | 438.60p | 443.60p | 422.20p | 427.60p | 411208 |
19/02/2021 | 394.00p | 428.60p | 394.00p | 424.80p | 609662 |
18/02/2021 | 416.60p | 416.60p | 390.00p | 395.00p | 243089 |
17/02/2021 | 410.40p | 415.23p | 395.80p | 398.80p | 497755 |
16/02/2021 | 425.00p | 435.60p | 411.00p | 411.00p | 870536 |
15/02/2021 | 410.00p | 419.00p | 401.40p | 417.20p | 505191 |
12/02/2021 | 386.40p | 404.00p | 386.40p | 401.60p | 1032034 |
11/02/2021 | 394.00p | 399.80p | 388.00p | 391.40p | 283137 |
10/02/2021 | 392.00p | 398.40p | 389.20p | 395.00p | 461354 |
09/02/2021 | 388.80p | 395.00p | 376.00p | 390.00p | 756955 |
08/02/2021 | 382.80p | 382.80p | 366.00p | 380.00p | 351876 |
05/02/2021 | 377.80p | 378.00p | 362.60p | 369.60p | 193689 |
04/02/2021 | 386.00p | 386.00p | 369.60p | 373.00p | 245260 |
03/02/2021 | 362.00p | 378.00p | 361.80p | 374.40p | 426348 |
02/02/2021 | 360.00p | 362.00p | 358.76p | 360.60p | 170630 |
01/02/2021 | 366.00p | 366.00p | 353.80p | 355.60p | 163699 |
29/01/2021 | 355.60p | 362.70p | 349.60p | 360.00p | 304044 |
28/01/2021 | 350.00p | 355.60p | 346.98p | 355.60p | 371334 |
27/01/2021 | 365.00p | 365.00p | 348.13p | 348.20p | 786808 |
*Close Price adjusted for both dividends and splits