Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 342.60p | 356.43p | 341.20p | 349.40p | 422445 |
03/11/2021 | 345.80p | 350.20p | 342.95p | 349.60p | 359178 |
02/11/2021 | 341.80p | 349.20p | 341.80p | 345.20p | 350274 |
01/11/2021 | 351.20p | 354.60p | 347.80p | 350.20p | 378014 |
29/10/2021 | 361.20p | 363.60p | 355.40p | 356.00p | 316015 |
28/10/2021 | 377.00p | 377.20p | 363.09p | 363.60p | 365584 |
27/10/2021 | 362.80p | 379.00p | 362.80p | 375.20p | 539094 |
26/10/2021 | 371.40p | 371.60p | 365.80p | 371.20p | 447573 |
25/10/2021 | 363.60p | 369.20p | 361.40p | 366.00p | 281875 |
22/10/2021 | 363.40p | 369.80p | 357.00p | 363.60p | 813790 |
21/10/2021 | 377.00p | 377.00p | 360.80p | 362.20p | 788666 |
20/10/2021 | 380.00p | 384.20p | 372.60p | 372.60p | 684379 |
19/10/2021 | 370.00p | 377.20p | 367.55p | 372.80p | 475674 |
18/10/2021 | 380.80p | 380.80p | 368.00p | 369.40p | 258132 |
15/10/2021 | 362.40p | 374.40p | 362.40p | 370.40p | 381517 |
14/10/2021 | 381.60p | 381.60p | 367.40p | 369.60p | 252732 |
13/10/2021 | 357.80p | 374.92p | 356.40p | 371.20p | 1991196 |
12/10/2021 | 355.20p | 362.20p | 354.80p | 357.80p | 388879 |
11/10/2021 | 358.40p | 362.20p | 354.20p | 360.60p | 295886 |
08/10/2021 | 365.40p | 365.40p | 356.60p | 359.00p | 242568 |
07/10/2021 | 360.40p | 360.40p | 351.20p | 359.00p | 428804 |
06/10/2021 | 364.00p | 371.00p | 347.20p | 356.80p | 584098 |
05/10/2021 | 368.20p | 375.60p | 366.80p | 366.80p | 700955 |
04/10/2021 | 367.00p | 376.80p | 367.00p | 371.80p | 302957 |
01/10/2021 | 378.60p | 380.40p | 372.62p | 377.80p | 299493 |
30/09/2021 | 379.40p | 391.00p | 379.40p | 383.00p | 300063 |
29/09/2021 | 388.80p | 391.80p | 386.51p | 387.40p | 587748 |
28/09/2021 | 400.00p | 402.64p | 388.20p | 388.20p | 928340 |
27/09/2021 | 399.20p | 404.60p | 392.43p | 400.40p | 273077 |
24/09/2021 | 396.80p | 403.01p | 394.40p | 395.40p | 203022 |
23/09/2021 | 416.80p | 416.80p | 404.60p | 405.60p | 160307 |
22/09/2021 | 395.00p | 414.80p | 395.00p | 413.20p | 241526 |
21/09/2021 | 410.20p | 413.00p | 402.19p | 407.20p | 233734 |
20/09/2021 | 412.00p | 419.00p | 403.28p | 406.60p | 535603 |
17/09/2021 | 413.40p | 413.60p | 403.00p | 413.60p | 938655 |
16/09/2021 | 395.00p | 406.20p | 393.36p | 403.40p | 264230 |
15/09/2021 | 392.40p | 401.60p | 392.40p | 392.60p | 280390 |
14/09/2021 | 405.40p | 411.40p | 400.20p | 400.80p | 238217 |
13/09/2021 | 404.00p | 405.60p | 399.80p | 404.40p | 200088 |
10/09/2021 | 408.00p | 408.20p | 399.20p | 399.60p | 324416 |
09/09/2021 | 397.60p | 406.20p | 396.60p | 404.60p | 301622 |
08/09/2021 | 412.40p | 412.40p | 399.60p | 400.80p | 343932 |
07/09/2021 | 423.20p | 428.20p | 412.80p | 413.80p | 323303 |
06/09/2021 | 421.80p | 426.20p | 416.56p | 423.20p | 204323 |
03/09/2021 | 409.20p | 422.00p | 409.20p | 419.40p | 359740 |
02/09/2021 | 424.80p | 424.80p | 45.34p | 409.00p | 276148 |
01/09/2021 | 421.20p | 430.40p | 410.80p | 415.00p | 574469 |
31/08/2021 | 419.00p | 421.20p | 412.49p | 419.80p | 403326 |
30/08/2021 | 416.40p | 421.00p | 414.40p | 419.60p | 133771 |
27/08/2021 | 416.40p | 421.00p | 414.40p | 419.60p | 133771 |
26/08/2021 | 430.60p | 430.60p | 416.20p | 416.40p | 156101 |
25/08/2021 | 425.00p | 426.20p | 419.20p | 420.40p | 228473 |
24/08/2021 | 413.60p | 422.20p | 406.60p | 420.80p | 238285 |
23/08/2021 | 420.60p | 420.60p | 405.46p | 409.40p | 300691 |
20/08/2021 | 423.00p | 423.00p | 404.80p | 409.80p | 571509 |
19/08/2021 | 411.00p | 417.00p | 402.60p | 409.80p | 389142 |
18/08/2021 | 401.40p | 417.00p | 394.60p | 416.40p | 719567 |
17/08/2021 | 407.20p | 413.60p | 402.60p | 405.00p | 204494 |
16/08/2021 | 410.20p | 415.60p | 402.40p | 409.60p | 207949 |
13/08/2021 | 419.20p | 420.00p | 414.60p | 415.60p | 122231 |
12/08/2021 | 423.20p | 425.40p | 415.20p | 416.80p | 156386 |
11/08/2021 | 420.40p | 426.20p | 416.80p | 424.20p | 262090 |
10/08/2021 | 408.20p | 420.80p | 406.20p | 418.00p | 292541 |
09/08/2021 | 420.20p | 420.20p | 403.40p | 409.40p | 395191 |
06/08/2021 | 411.80p | 412.60p | 399.00p | 411.40p | 415771 |
05/08/2021 | 416.40p | 416.40p | 397.20p | 405.00p | 479668 |
04/08/2021 | 414.80p | 420.00p | 404.80p | 405.60p | 261995 |
03/08/2021 | 409.20p | 421.60p | 407.00p | 414.40p | 249403 |
02/08/2021 | 417.80p | 422.00p | 412.20p | 414.40p | 209183 |
30/07/2021 | 427.80p | 427.80p | 409.80p | 414.80p | 324489 |
29/07/2021 | 415.40p | 421.40p | 413.60p | 415.00p | 498794 |
28/07/2021 | 415.20p | 416.20p | 406.20p | 415.20p | 390678 |
27/07/2021 | 420.00p | 420.00p | 400.20p | 404.40p | 451031 |
26/07/2021 | 404.80p | 415.40p | 404.80p | 412.00p | 257761 |
23/07/2021 | 413.00p | 416.00p | 407.60p | 415.00p | 322099 |
22/07/2021 | 414.80p | 414.80p | 405.80p | 407.80p | 309277 |
21/07/2021 | 386.00p | 408.00p | 386.00p | 405.60p | 285998 |
20/07/2021 | 389.60p | 396.80p | 385.00p | 395.00p | 1104432 |
19/07/2021 | 394.00p | 394.00p | 380.00p | 384.20p | 600603 |
16/07/2021 | 413.80p | 413.80p | 396.20p | 397.00p | 345236 |
15/07/2021 | 413.00p | 415.40p | 402.60p | 404.00p | 287834 |
14/07/2021 | 413.20p | 415.60p | 404.60p | 414.20p | 503663 |
13/07/2021 | 420.40p | 422.80p | 410.00p | 410.00p | 200370 |
12/07/2021 | 429.00p | 429.00p | 416.00p | 419.40p | 289757 |
09/07/2021 | 411.20p | 422.60p | 410.91p | 421.20p | 518185 |
08/07/2021 | 424.40p | 425.80p | 407.60p | 410.40p | 434458 |
07/07/2021 | 419.40p | 431.73p | 419.40p | 424.40p | 387189 |
06/07/2021 | 437.20p | 439.60p | 426.20p | 426.80p | 640044 |
05/07/2021 | 436.00p | 436.00p | 419.40p | 428.80p | 406373 |
02/07/2021 | 426.40p | 440.80p | 423.20p | 423.20p | 485341 |
01/07/2021 | 421.40p | 429.80p | 417.00p | 427.40p | 1469523 |
30/06/2021 | 431.20p | 439.40p | 419.40p | 419.40p | 842805 |
29/06/2021 | 429.20p | 440.40p | 428.80p | 438.60p | 565682 |
28/06/2021 | 411.80p | 430.20p | 407.40p | 429.20p | 1305004 |
25/06/2021 | 442.80p | 442.80p | 409.00p | 411.80p | 1027179 |
24/06/2021 | 422.00p | 453.20p | 422.00p | 435.20p | 1043932 |
23/06/2021 | 449.20p | 449.20p | 424.00p | 430.40p | 494506 |
22/06/2021 | 418.00p | 444.40p | 418.00p | 438.80p | 1004032 |
21/06/2021 | 407.60p | 429.60p | 407.60p | 429.60p | 601673 |
18/06/2021 | 420.00p | 427.00p | 414.20p | 415.80p | 698438 |
17/06/2021 | 417.20p | 423.60p | 413.00p | 419.60p | 370095 |
16/06/2021 | 428.40p | 429.20p | 419.17p | 423.40p | 515649 |
15/06/2021 | 429.20p | 430.23p | 422.60p | 424.20p | 461911 |
14/06/2021 | 417.60p | 433.00p | 417.60p | 429.20p | 402886 |
11/06/2021 | 433.80p | 433.98p | 425.80p | 427.40p | 323752 |
10/06/2021 | 440.80p | 444.35p | 421.80p | 426.20p | 1079041 |
09/06/2021 | 454.20p | 458.27p | 435.60p | 436.60p | 527453 |
08/06/2021 | 451.20p | 464.00p | 451.20p | 456.80p | 290243 |
07/06/2021 | 455.00p | 464.40p | 443.80p | 463.80p | 511820 |
04/06/2021 | 446.00p | 452.20p | 443.20p | 443.20p | 308608 |
03/06/2021 | 469.00p | 469.00p | 448.60p | 452.00p | 360973 |
02/06/2021 | 455.00p | 462.80p | 454.40p | 459.40p | 514655 |
01/06/2021 | 463.00p | 466.40p | 454.90p | 459.40p | 461939 |
31/05/2021 | 439.60p | 459.40p | 439.60p | 458.20p | 516387 |
28/05/2021 | 439.60p | 459.40p | 439.60p | 458.20p | 516387 |
27/05/2021 | 449.20p | 452.20p | 440.60p | 441.40p | 821809 |
26/05/2021 | 428.20p | 449.00p | 428.20p | 448.60p | 348363 |
25/05/2021 | 436.00p | 444.20p | 434.20p | 437.40p | 593656 |
24/05/2021 | 425.20p | 436.00p | 422.80p | 436.00p | 363369 |
21/05/2021 | 419.40p | 431.20p | 419.40p | 430.00p | 633134 |
20/05/2021 | 418.00p | 425.80p | 415.40p | 425.00p | 551076 |
19/05/2021 | 405.20p | 415.40p | 403.00p | 414.80p | 421767 |
18/05/2021 | 412.40p | 416.76p | 405.20p | 409.20p | 405234 |
17/05/2021 | 419.60p | 435.98p | 412.40p | 412.40p | 423364 |
14/05/2021 | 426.20p | 433.56p | 420.74p | 427.80p | 1240221 |
13/05/2021 | 418.40p | 418.40p | 412.00p | 421.20p | 296277 |
12/05/2021 | 417.80p | 422.80p | 416.00p | 420.20p | 423857 |
11/05/2021 | 420.40p | 422.80p | 413.00p | 416.00p | 443440 |
10/05/2021 | 425.20p | 434.20p | 418.40p | 426.60p | 414675 |
07/05/2021 | 411.80p | 426.60p | 411.80p | 418.20p | 434190 |
06/05/2021 | 409.60p | 423.20p | 408.40p | 422.60p | 782044 |
05/05/2021 | 406.00p | 409.40p | 401.61p | 407.20p | 324721 |
04/05/2021 | 404.40p | 415.40p | 400.40p | 402.00p | 345448 |
03/05/2021 | 407.80p | 414.60p | 402.00p | 408.80p | 453006 |
30/04/2021 | 407.80p | 414.60p | 402.00p | 408.80p | 453006 |
29/04/2021 | 416.80p | 419.45p | 404.60p | 408.80p | 322628 |
28/04/2021 | 422.60p | 423.60p | 413.87p | 416.00p | 320636 |
27/04/2021 | 416.60p | 416.60p | 410.80p | 412.40p | 346844 |
26/04/2021 | 422.00p | 422.00p | 407.80p | 416.00p | 342015 |
23/04/2021 | 407.80p | 415.86p | 403.00p | 411.20p | 457487 |
22/04/2021 | 407.80p | 412.00p | 402.60p | 407.60p | 614932 |
21/04/2021 | 402.60p | 418.60p | 401.60p | 408.60p | 547919 |
20/04/2021 | 407.20p | 419.40p | 402.40p | 402.40p | 872996 |
19/04/2021 | 430.20p | 430.40p | 416.00p | 418.60p | 535643 |
16/04/2021 | 428.00p | 434.00p | 423.57p | 425.40p | 376933 |
15/04/2021 | 414.80p | 432.60p | 414.20p | 428.00p | 738534 |
14/04/2021 | 404.40p | 416.40p | 404.40p | 414.60p | 273536 |
13/04/2021 | 403.60p | 417.00p | 403.60p | 415.00p | 297247 |
12/04/2021 | 426.60p | 430.00p | 407.40p | 412.20p | 249430 |
09/04/2021 | 413.80p | 422.80p | 412.20p | 418.80p | 311160 |
08/04/2021 | 424.20p | 426.40p | 416.00p | 418.80p | 268459 |
07/04/2021 | 427.20p | 427.20p | 413.20p | 419.40p | 605697 |
06/04/2021 | 421.80p | 421.80p | 413.49p | 416.40p | 462622 |
02/04/2021 | 413.20p | 416.20p | 407.27p | 411.60p | 396883 |
01/04/2021 | 413.20p | 416.20p | 407.27p | 411.60p | 396883 |
31/03/2021 | 401.80p | 412.60p | 401.80p | 408.00p | 505719 |
30/03/2021 | 412.00p | 412.20p | 403.60p | 412.20p | 347437 |
29/03/2021 | 410.00p | 416.97p | 404.00p | 406.00p | 546657 |
26/03/2021 | 395.60p | 406.00p | 394.80p | 401.80p | 531994 |
25/03/2021 | 396.20p | 399.40p | 388.29p | 395.80p | 319148 |
24/03/2021 | 406.00p | 408.20p | 387.80p | 392.20p | 547130 |
23/03/2021 | 380.00p | 401.20p | 379.53p | 399.20p | 941118 |
22/03/2021 | 371.40p | 379.80p | 367.40p | 375.20p | 535064 |
19/03/2021 | 363.00p | 376.54p | 359.60p | 375.40p | 850178 |
18/03/2021 | 373.60p | 375.20p | 358.72p | 364.80p | 1081600 |
17/03/2021 | 390.20p | 398.20p | 381.40p | 382.80p | 637009 |
16/03/2021 | 378.00p | 399.80p | 378.00p | 399.00p | 554914 |
15/03/2021 | 383.20p | 388.40p | 379.85p | 387.00p | 275717 |
12/03/2021 | 388.00p | 388.00p | 375.40p | 384.20p | 396069 |
11/03/2021 | 381.00p | 381.00p | 370.40p | 380.20p | 450790 |
10/03/2021 | 383.40p | 383.40p | 365.60p | 372.60p | 453444 |
09/03/2021 | 393.40p | 397.20p | 371.80p | 375.00p | 794036 |
08/03/2021 | 381.80p | 392.60p | 373.00p | 392.00p | 470521 |
05/03/2021 | 369.00p | 381.80p | 366.60p | 374.00p | 860193 |
04/03/2021 | 364.40p | 380.80p | 361.80p | 375.80p | 951799 |
03/03/2021 | 340.00p | 366.00p | 337.82p | 366.00p | 1055061 |
02/03/2021 | 334.00p | 346.60p | 334.00p | 339.20p | 770725 |
01/03/2021 | 325.40p | 342.80p | 325.00p | 341.60p | 821736 |
26/02/2021 | 328.60p | 329.20p | 320.40p | 321.20p | 568654 |
25/02/2021 | 330.00p | 335.60p | 326.40p | 327.80p | 745757 |
24/02/2021 | 324.00p | 330.80p | 318.83p | 329.80p | 932738 |
23/02/2021 | 313.00p | 321.60p | 310.80p | 317.80p | 598394 |
22/02/2021 | 313.80p | 313.80p | 302.00p | 309.20p | 629604 |
19/02/2021 | 304.00p | 310.60p | 304.00p | 309.20p | 370249 |
18/02/2021 | 315.00p | 315.00p | 305.60p | 305.80p | 394997 |
17/02/2021 | 322.80p | 325.20p | 310.80p | 310.80p | 305476 |
16/02/2021 | 316.00p | 326.00p | 316.00p | 321.60p | 513105 |
15/02/2021 | 315.00p | 325.80p | 313.52p | 322.80p | 470287 |
12/02/2021 | 309.60p | 314.00p | 306.60p | 310.40p | 348482 |
11/02/2021 | 323.00p | 323.00p | 304.80p | 310.40p | 703382 |
10/02/2021 | 333.00p | 334.40p | 312.40p | 315.00p | 844719 |
09/02/2021 | 331.60p | 335.20p | 325.20p | 332.20p | 554767 |
08/02/2021 | 340.00p | 344.00p | 322.20p | 323.00p | 549704 |
05/02/2021 | 322.00p | 342.00p | 322.00p | 338.00p | 1339556 |
04/02/2021 | 324.20p | 333.60p | 323.20p | 328.40p | 974823 |
03/02/2021 | 322.80p | 330.71p | 320.00p | 320.60p | 737834 |
02/02/2021 | 332.60p | 332.60p | 321.60p | 326.00p | 757089 |
01/02/2021 | 323.00p | 332.11p | 321.80p | 326.40p | 497227 |
29/01/2021 | 330.00p | 332.60p | 317.20p | 323.40p | 737718 |
28/01/2021 | 326.80p | 338.00p | 321.00p | 328.80p | 888299 |
*Close Price adjusted for both dividends and splits