Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2021 | 881.50p | 885.00p | 861.73p | 865.50p | 1348942 |
25/01/2021 | 911.00p | 924.00p | 885.00p | 885.00p | 466526 |
22/01/2021 | 919.50p | 931.50p | 906.50p | 911.50p | 274022 |
21/01/2021 | 930.00p | 945.00p | 924.00p | 928.50p | 377675 |
20/01/2021 | 907.50p | 930.50p | 901.50p | 926.00p | 469251 |
19/01/2021 | 889.50p | 911.50p | 880.50p | 910.00p | 817401 |
18/01/2021 | 900.00p | 915.52p | 885.50p | 885.50p | 229495 |
15/01/2021 | 901.00p | 911.50p | 890.00p | 895.50p | 427929 |
14/01/2021 | 922.50p | 932.00p | 910.50p | 912.00p | 785062 |
13/01/2021 | 940.00p | 945.00p | 923.00p | 925.00p | 423666 |
12/01/2021 | 955.00p | 1,001.00p | 927.50p | 932.00p | 349513 |
11/01/2021 | 955.00p | 959.00p | 936.00p | 940.50p | 747529 |
08/01/2021 | 952.00p | 966.50p | 943.50p | 956.50p | 1051096 |
07/01/2021 | 957.00p | 957.00p | 934.50p | 946.50p | 1044956 |
06/01/2021 | 944.50p | 948.00p | 913.00p | 942.50p | 385940 |
05/01/2021 | 905.00p | 932.99p | 898.45p | 925.00p | 338223 |
04/01/2021 | 932.00p | 943.50p | 905.00p | 912.00p | 1566300 |
31/12/2020 | 945.00p | 945.00p | 918.00p | 922.50p | 61896 |
30/12/2020 | 960.00p | 972.50p | 945.50p | 945.50p | 167463 |
29/12/2020 | 957.50p | 997.50p | 957.50p | 961.00p | 579738 |
28/12/2020 | 971.50p | 994.00p | 955.34p | 961.00p | 204397 |
24/12/2020 | 971.50p | 994.00p | 955.34p | 961.00p | 204397 |
23/12/2020 | 916.00p | 955.50p | 912.95p | 955.50p | 1088139 |
22/12/2020 | 916.00p | 930.00p | 904.50p | 908.00p | 352100 |
21/12/2020 | 918.00p | 921.50p | 873.00p | 908.50p | 380021 |
18/12/2020 | 926.00p | 941.00p | 917.00p | 928.50p | 1096459 |
17/12/2020 | 915.00p | 950.00p | 915.00p | 932.00p | 539355 |
16/12/2020 | 899.50p | 913.50p | 899.50p | 913.50p | 595764 |
15/12/2020 | 857.50p | 900.00p | 853.50p | 900.00p | 598059 |
14/12/2020 | 839.50p | 871.50p | 834.24p | 858.50p | 418690 |
11/12/2020 | 820.00p | 835.50p | 790.00p | 830.00p | 431163 |
10/12/2020 | 853.50p | 853.50p | 808.50p | 826.00p | 484230 |
09/12/2020 | 814.00p | 858.00p | 814.00p | 854.50p | 404303 |
08/12/2020 | 847.00p | 852.00p | 818.39p | 830.50p | 772815 |
07/12/2020 | 876.50p | 878.27p | 839.50p | 843.50p | 495042 |
04/12/2020 | 880.50p | 903.26p | 873.00p | 885.00p | 458532 |
03/12/2020 | 864.00p | 881.50p | 855.00p | 880.00p | 855579 |
02/12/2020 | 879.00p | 894.50p | 862.00p | 864.50p | 464094 |
01/12/2020 | 865.00p | 903.00p | 853.02p | 899.50p | 766521 |
30/11/2020 | 850.00p | 863.00p | 845.00p | 851.50p | 456000 |
27/11/2020 | 850.00p | 858.00p | 823.50p | 858.00p | 1154239 |
26/11/2020 | 878.50p | 878.50p | 838.50p | 844.50p | 721953 |
25/11/2020 | 888.50p | 891.22p | 858.00p | 866.00p | 605380 |
24/11/2020 | 864.00p | 898.00p | 864.00p | 892.50p | 833509 |
23/11/2020 | 840.00p | 864.50p | 835.50p | 864.50p | 837850 |
20/11/2020 | 850.00p | 857.00p | 840.50p | 840.50p | 2878557 |
19/11/2020 | 837.50p | 850.50p | 831.00p | 846.00p | 990917 |
18/11/2020 | 815.50p | 850.00p | 811.00p | 850.00p | 829845 |
17/11/2020 | 800.00p | 825.00p | 800.00p | 807.00p | 789777 |
16/11/2020 | 831.50p | 838.00p | 808.00p | 808.00p | 3314138 |
13/11/2020 | 824.00p | 839.00p | 809.00p | 823.50p | 748787 |
12/11/2020 | 865.00p | 865.00p | 810.00p | 816.00p | 1892525 |
10/11/2020 | 790.00p | 799.50p | 769.50p | 790.50p | 899561 |
09/11/2020 | 746.50p | 800.50p | 740.00p | 780.00p | 2733565 |
06/11/2020 | 740.00p | 744.50p | 716.50p | 732.50p | 829542 |
05/11/2020 | 733.00p | 741.00p | 717.00p | 727.00p | 888072 |
04/11/2020 | 698.50p | 724.00p | 698.50p | 721.00p | 964663 |
03/11/2020 | 680.00p | 714.00p | 680.00p | 714.00p | 1059877 |
02/11/2020 | 690.00p | 702.00p | 666.50p | 685.00p | 637305 |
30/10/2020 | 673.50p | 679.00p | 663.50p | 672.50p | 319045 |
29/10/2020 | 685.00p | 696.50p | 665.50p | 667.50p | 366040 |
28/10/2020 | 683.00p | 687.50p | 661.00p | 684.00p | 464276 |
27/10/2020 | 725.00p | 728.10p | 693.00p | 696.00p | 753426 |
26/10/2020 | 729.00p | 741.00p | 720.00p | 722.00p | 441851 |
23/10/2020 | 710.00p | 743.50p | 710.00p | 737.00p | 2413310 |
22/10/2020 | 705.00p | 725.00p | 685.00p | 721.00p | 3898560 |
21/10/2020 | 705.00p | 705.00p | 680.00p | 689.00p | 667227 |
20/10/2020 | 681.00p | 693.50p | 677.06p | 685.00p | 426816 |
19/10/2020 | 691.00p | 694.71p | 671.50p | 683.00p | 288241 |
16/10/2020 | 690.00p | 695.00p | 677.50p | 681.50p | 953203 |
15/10/2020 | 688.00p | 688.50p | 666.50p | 685.00p | 745605 |
14/10/2020 | 701.50p | 701.50p | 677.00p | 690.50p | 560150 |
13/10/2020 | 730.00p | 730.00p | 681.50p | 682.00p | 723543 |
12/10/2020 | 730.00p | 730.00p | 708.00p | 708.00p | 538477 |
09/10/2020 | 720.50p | 721.05p | 714.50p | 718.00p | 954228 |
08/10/2020 | 695.00p | 731.00p | 695.00p | 714.00p | 3146700 |
07/10/2020 | 689.00p | 703.00p | 680.50p | 695.50p | 1101636 |
06/10/2020 | 678.00p | 686.50p | 673.50p | 681.50p | 1891527 |
05/10/2020 | 682.50p | 687.50p | 673.00p | 675.50p | 1071621 |
02/10/2020 | 665.00p | 677.00p | 658.00p | 676.50p | 730512 |
01/10/2020 | 665.00p | 689.00p | 665.00p | 671.50p | 356137 |
30/09/2020 | 672.50p | 682.00p | 667.00p | 675.50p | 605151 |
29/09/2020 | 675.00p | 690.00p | 675.00p | 678.50p | 727037 |
28/09/2020 | 671.00p | 690.50p | 671.00p | 684.00p | 415970 |
25/09/2020 | 650.00p | 662.50p | 639.00p | 659.50p | 1643899 |
24/09/2020 | 634.50p | 646.84p | 627.00p | 645.00p | 1514030 |
23/09/2020 | 657.50p | 664.50p | 643.00p | 644.00p | 534586 |
22/09/2020 | 650.00p | 674.00p | 650.00p | 650.50p | 2102512 |
21/09/2020 | 701.00p | 707.50p | 656.50p | 656.50p | 691521 |
18/09/2020 | 725.00p | 728.50p | 704.50p | 704.50p | 1406928 |
17/09/2020 | 718.00p | 728.50p | 718.00p | 725.00p | 413660 |
16/09/2020 | 720.50p | 736.00p | 717.50p | 727.00p | 1082762 |
15/09/2020 | 728.00p | 732.50p | 721.50p | 725.50p | 289481 |
14/09/2020 | 721.50p | 732.00p | 720.00p | 725.00p | 211173 |
11/09/2020 | 706.00p | 734.00p | 705.00p | 725.50p | 494978 |
10/09/2020 | 745.00p | 745.00p | 706.50p | 709.00p | 275411 |
09/09/2020 | 749.00p | 752.16p | 725.50p | 725.50p | 408826 |
08/09/2020 | 766.00p | 766.00p | 745.00p | 755.00p | 1884433 |
07/09/2020 | 756.00p | 775.00p | 752.50p | 760.00p | 481200 |
04/09/2020 | 732.50p | 752.00p | 720.00p | 744.00p | 2040325 |
03/09/2020 | 768.00p | 768.00p | 715.50p | 720.50p | 362585 |
02/09/2020 | 740.00p | 776.00p | 740.00p | 751.00p | 247472 |
01/09/2020 | 774.50p | 779.00p | 738.00p | 758.00p | 466614 |
31/08/2020 | 790.00p | 793.00p | 769.00p | 779.50p | 1022282 |
28/08/2020 | 790.00p | 793.00p | 769.00p | 779.50p | 1022382 |
27/08/2020 | 800.00p | 816.50p | 765.00p | 776.00p | 2014494 |
26/08/2020 | 707.00p | 749.00p | 702.50p | 746.50p | 718936 |
25/08/2020 | 707.00p | 713.00p | 701.00p | 711.00p | 6519889 |
24/08/2020 | 707.00p | 712.50p | 696.50p | 706.00p | 1974781 |
21/08/2020 | 705.00p | 712.50p | 691.00p | 706.50p | 690344 |
20/08/2020 | 690.00p | 698.50p | 683.50p | 695.00p | 482096 |
19/08/2020 | 689.00p | 703.50p | 685.00p | 697.00p | 2135485 |
18/08/2020 | 661.50p | 707.00p | 659.50p | 698.50p | 1055047 |
17/08/2020 | 689.00p | 689.00p | 665.00p | 671.00p | 536044 |
14/08/2020 | 685.50p | 686.50p | 666.00p | 676.50p | 781244 |
13/08/2020 | 689.50p | 699.50p | 681.50p | 686.50p | 348185 |
12/08/2020 | 684.00p | 699.50p | 675.50p | 693.50p | 154098 |
11/08/2020 | 676.50p | 688.50p | 670.50p | 685.50p | 619682 |
10/08/2020 | 674.00p | 681.50p | 664.00p | 666.00p | 193081 |
07/08/2020 | 662.50p | 665.00p | 647.00p | 664.00p | 444612 |
06/08/2020 | 655.00p | 677.50p | 650.50p | 659.50p | 194921 |
05/08/2020 | 663.50p | 675.00p | 662.00p | 673.00p | 474767 |
04/08/2020 | 657.50p | 670.00p | 651.50p | 656.00p | 737817 |
03/08/2020 | 643.00p | 660.00p | 629.50p | 657.00p | 767826 |
31/07/2020 | 672.00p | 685.50p | 643.50p | 643.50p | 548963 |
30/07/2020 | 688.50p | 698.36p | 657.00p | 672.50p | 379076 |
29/07/2020 | 713.00p | 713.00p | 686.50p | 691.00p | 302672 |
28/07/2020 | 720.00p | 725.00p | 701.50p | 708.00p | 446159 |
27/07/2020 | 710.00p | 715.00p | 693.00p | 713.50p | 484757 |
24/07/2020 | 705.00p | 717.00p | 703.50p | 716.00p | 432781 |
23/07/2020 | 719.50p | 723.50p | 708.50p | 715.00p | 754143 |
22/07/2020 | 710.00p | 730.00p | 704.00p | 720.50p | 876301 |
21/07/2020 | 701.00p | 710.50p | 697.50p | 702.50p | 269818 |
20/07/2020 | 681.00p | 695.00p | 671.50p | 693.50p | 135706 |
17/07/2020 | 689.00p | 696.78p | 665.50p | 682.50p | 426483 |
16/07/2020 | 680.00p | 690.50p | 677.50p | 689.00p | 189240 |
15/07/2020 | 692.50p | 696.50p | 665.00p | 688.00p | 436613 |
14/07/2020 | 670.00p | 684.00p | 664.00p | 669.50p | 343852 |
13/07/2020 | 689.50p | 710.00p | 673.00p | 685.00p | 191134 |
10/07/2020 | 660.00p | 681.10p | 660.00p | 679.50p | 410968 |
09/07/2020 | 671.00p | 680.00p | 655.50p | 666.50p | 2392322 |
08/07/2020 | 647.50p | 660.00p | 639.50p | 640.00p | 586899 |
07/07/2020 | 667.50p | 672.23p | 642.00p | 653.00p | 853129 |
06/07/2020 | 685.00p | 709.50p | 664.50p | 672.00p | 2107246 |
03/07/2020 | 680.00p | 680.00p | 656.00p | 671.00p | 140682 |
02/07/2020 | 678.00p | 678.00p | 649.00p | 668.50p | 521820 |
01/07/2020 | 664.50p | 673.50p | 654.50p | 658.00p | 264985 |
30/06/2020 | 659.00p | 674.50p | 653.00p | 660.00p | 688954 |
29/06/2020 | 630.00p | 663.00p | 629.53p | 663.00p | 319341 |
26/06/2020 | 640.50p | 647.50p | 627.50p | 637.50p | 130379 |
25/06/2020 | 629.00p | 640.50p | 612.00p | 634.00p | 292011 |
24/06/2020 | 636.00p | 646.50p | 632.00p | 634.50p | 1812080 |
23/06/2020 | 638.00p | 656.00p | 633.50p | 640.00p | 1599835 |
22/06/2020 | 655.00p | 655.00p | 630.50p | 635.00p | 464497 |
19/06/2020 | 682.00p | 682.00p | 649.50p | 650.00p | 829133 |
18/06/2020 | 641.00p | 666.50p | 637.50p | 661.00p | 480598 |
17/06/2020 | 639.00p | 660.00p | 639.00p | 646.00p | 1004456 |
16/06/2020 | 651.00p | 681.50p | 636.50p | 643.00p | 700969 |
15/06/2020 | 621.50p | 636.00p | 602.50p | 628.50p | 1064093 |
12/06/2020 | 623.00p | 647.58p | 605.00p | 629.50p | 876484 |
11/06/2020 | 635.00p | 654.50p | 617.50p | 617.50p | 329266 |
10/06/2020 | 665.50p | 687.00p | 655.50p | 655.50p | 513982 |
09/06/2020 | 700.00p | 704.50p | 661.00p | 670.00p | 679773 |
08/06/2020 | 720.00p | 737.50p | 697.50p | 705.00p | 993619 |
05/06/2020 | 682.50p | 725.50p | 674.00p | 718.00p | 790219 |
04/06/2020 | 681.00p | 692.00p | 668.00p | 672.50p | 474019 |
03/06/2020 | 657.50p | 696.50p | 657.00p | 683.00p | 406261 |
02/06/2020 | 655.00p | 661.50p | 635.00p | 654.00p | 499421 |
01/06/2020 | 640.50p | 655.00p | 635.00p | 641.00p | 393717 |
28/05/2020 | 650.00p | 675.00p | 637.00p | 640.50p | 569513 |
27/05/2020 | 656.00p | 661.50p | 643.00p | 654.50p | 2105095 |
26/05/2020 | 625.00p | 675.50p | 624.49p | 649.00p | 1130923 |
25/05/2020 | 621.00p | 624.50p | 599.25p | 614.00p | 439564 |
22/05/2020 | 621.00p | 624.50p | 599.25p | 614.00p | 443252 |
21/05/2020 | 620.00p | 643.50p | 613.50p | 632.50p | 315365 |
20/05/2020 | 635.00p | 652.00p | 620.63p | 644.00p | 408764 |
19/05/2020 | 661.00p | 681.50p | 638.50p | 645.00p | 268880 |
15/05/2020 | 628.00p | 633.50p | 600.00p | 619.50p | 263608 |
14/05/2020 | 636.50p | 642.00p | 587.00p | 612.00p | 1107291 |
13/05/2020 | 640.00p | 666.00p | 621.00p | 640.50p | 633238 |
12/05/2020 | 634.00p | 651.00p | 625.50p | 640.00p | 1574098 |
11/05/2020 | 635.00p | 647.00p | 620.00p | 634.00p | 408635 |
08/05/2020 | 595.00p | 636.00p | 591.00p | 621.50p | 1301968 |
07/05/2020 | 595.00p | 636.00p | 591.00p | 621.50p | 1301968 |
06/05/2020 | 625.00p | 630.00p | 581.50p | 581.50p | 977223 |
05/05/2020 | 617.50p | 625.80p | 602.50p | 623.50p | 419693 |
04/05/2020 | 621.00p | 621.00p | 599.49p | 603.50p | 171380 |
01/05/2020 | 635.00p | 635.00p | 611.50p | 624.00p | 142938 |
30/04/2020 | 683.50p | 691.63p | 631.00p | 635.00p | 631207 |
29/04/2020 | 675.00p | 680.50p | 627.00p | 663.50p | 843986 |
28/04/2020 | 648.50p | 708.00p | 648.50p | 677.50p | 861027 |
27/04/2020 | 647.00p | 661.00p | 635.90p | 645.50p | 476329 |
24/04/2020 | 591.00p | 648.00p | 589.00p | 638.50p | 786147 |
23/04/2020 | 559.50p | 624.00p | 549.00p | 600.00p | 953686 |
22/04/2020 | 530.00p | 559.00p | 519.50p | 545.00p | 1319151 |
21/04/2020 | 524.50p | 530.50p | 512.50p | 516.50p | 1476686 |
20/04/2020 | 579.50p | 586.63p | 533.50p | 534.00p | 535741 |
17/04/2020 | 575.00p | 592.00p | 566.00p | 574.00p | 353845 |
16/04/2020 | 567.00p | 573.50p | 548.50p | 562.50p | 339922 |
15/04/2020 | 581.00p | 581.00p | 535.00p | 552.50p | 423134 |
*Close Price adjusted for both dividends and splits