Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 549.50p | 555.20p | 543.40p | 545.00p | 16187780 |
09/08/2022 | 545.00p | 556.40p | 544.40p | 553.50p | 13940272 |
08/08/2022 | 544.30p | 549.90p | 541.40p | 545.50p | 13852845 |
05/08/2022 | 540.00p | 544.90p | 531.10p | 541.90p | 12257244 |
04/08/2022 | 538.00p | 545.00p | 537.90p | 540.80p | 16171787 |
03/08/2022 | 532.40p | 544.70p | 530.30p | 543.40p | 18474744 |
02/08/2022 | 533.10p | 541.30p | 530.80p | 534.40p | 16485277 |
01/08/2022 | 536.20p | 557.80p | 536.20p | 545.20p | 26106762 |
29/07/2022 | 513.90p | 519.80p | 509.40p | 513.70p | 30600092 |
28/07/2022 | 521.00p | 523.10p | 512.20p | 513.40p | 17300030 |
27/07/2022 | 526.00p | 529.50p | 520.72p | 524.20p | 30812404 |
26/07/2022 | 530.00p | 532.65p | 522.40p | 524.50p | 15824507 |
25/07/2022 | 516.20p | 528.80p | 514.40p | 526.50p | 18488206 |
22/07/2022 | 517.30p | 523.20p | 514.00p | 515.20p | 20758688 |
21/07/2022 | 516.10p | 523.40p | 512.00p | 523.40p | 27905628 |
20/07/2022 | 525.00p | 525.10p | 513.40p | 517.80p | 33540728 |
19/07/2022 | 516.30p | 524.10p | 515.40p | 523.40p | 21324342 |
18/07/2022 | 519.90p | 524.10p | 518.60p | 519.80p | 22838848 |
15/07/2022 | 514.00p | 518.80p | 508.40p | 513.90p | 26462028 |
14/07/2022 | 525.60p | 528.90p | 511.60p | 512.40p | 29414660 |
13/07/2022 | 529.50p | 532.70p | 522.10p | 527.20p | 21092154 |
12/07/2022 | 527.10p | 530.40p | 517.20p | 529.80p | 19498736 |
11/07/2022 | 522.40p | 532.20p | 519.20p | 527.70p | 14961701 |
08/07/2022 | 532.00p | 532.00p | 519.60p | 525.80p | 20346464 |
07/07/2022 | 525.50p | 538.10p | 525.15p | 535.60p | 28187668 |
06/07/2022 | 521.60p | 526.20p | 513.10p | 518.70p | 27915724 |
05/07/2022 | 543.50p | 544.00p | 520.90p | 523.10p | 36331164 |
04/07/2022 | 539.10p | 543.10p | 536.30p | 539.70p | 8441002 |
01/07/2022 | 535.40p | 540.60p | 531.90p | 534.40p | 15024856 |
30/06/2022 | 545.90p | 550.20p | 528.50p | 535.60p | 29522758 |
29/06/2022 | 542.30p | 555.45p | 541.70p | 552.10p | 18704198 |
28/06/2022 | 541.00p | 549.60p | 538.00p | 545.80p | 34976368 |
27/06/2022 | 538.00p | 541.10p | 532.00p | 538.60p | 46425504 |
24/06/2022 | 528.30p | 537.30p | 524.50p | 537.30p | 23663560 |
23/06/2022 | 534.30p | 539.70p | 525.20p | 526.60p | 26828972 |
22/06/2022 | 532.00p | 537.70p | 529.70p | 533.60p | 43245144 |
21/06/2022 | 533.00p | 545.70p | 531.80p | 538.80p | 29001808 |
20/06/2022 | 512.50p | 542.25p | 511.30p | 537.50p | 24907848 |
17/06/2022 | 517.40p | 524.20p | 507.40p | 508.70p | 71981648 |
16/06/2022 | 528.20p | 531.50p | 510.50p | 511.60p | 39858812 |
15/06/2022 | 525.00p | 537.30p | 524.92p | 530.60p | 60502168 |
14/06/2022 | 515.50p | 523.20p | 512.25p | 520.40p | 31100272 |
13/06/2022 | 507.00p | 508.20p | 499.60p | 502.90p | 25985060 |
10/06/2022 | 511.00p | 512.67p | 497.80p | 499.10p | 20182994 |
09/06/2022 | 516.60p | 520.50p | 510.90p | 511.80p | 18171828 |
08/06/2022 | 523.10p | 526.00p | 517.00p | 520.20p | 22932872 |
07/06/2022 | 528.90p | 533.50p | 527.50p | 529.30p | 20106936 |
06/06/2022 | 530.70p | 538.80p | 529.30p | 533.50p | 28737592 |
01/06/2022 | 534.00p | 536.80p | 528.30p | 529.60p | 32429874 |
31/05/2022 | 525.20p | 534.80p | 523.70p | 533.00p | 88777344 |
27/05/2022 | 524.20p | 534.20p | 521.50p | 532.40p | 20340624 |
26/05/2022 | 517.80p | 526.00p | 516.80p | 525.30p | 20165292 |
25/05/2022 | 521.60p | 524.70p | 517.30p | 521.30p | 39065916 |
24/05/2022 | 497.90p | 522.20p | 494.75p | 518.90p | 63522980 |
23/05/2022 | 493.70p | 501.00p | 490.85p | 501.00p | 34935824 |
20/05/2022 | 496.00p | 500.90p | 490.65p | 490.75p | 29527512 |
19/05/2022 | 493.95p | 495.35p | 484.10p | 485.90p | 27154260 |
18/05/2022 | 498.65p | 499.40p | 493.65p | 495.50p | 23931630 |
17/05/2022 | 499.75p | 504.90p | 496.65p | 502.40p | 19506572 |
16/05/2022 | 496.40p | 503.40p | 495.45p | 498.55p | 18638424 |
13/05/2022 | 492.45p | 501.40p | 492.45p | 501.40p | 44474560 |
12/05/2022 | 491.00p | 491.70p | 477.95p | 483.40p | 33506120 |
11/05/2022 | 498.30p | 503.60p | 494.00p | 499.45p | 37295740 |
10/05/2022 | 499.85p | 502.80p | 495.70p | 495.70p | 19194752 |
09/05/2022 | 503.70p | 505.30p | 492.40p | 492.70p | 14536911 |
06/05/2022 | 509.40p | 509.60p | 500.80p | 502.00p | 27507030 |
05/05/2022 | 521.60p | 523.00p | 506.20p | 508.00p | 23285936 |
04/05/2022 | 520.00p | 521.40p | 515.40p | 515.40p | 19092164 |
03/05/2022 | 503.90p | 512.80p | 501.50p | 512.80p | 25273560 |
29/04/2022 | 493.00p | 515.60p | 488.15p | 501.30p | 34893180 |
28/04/2022 | 494.50p | 502.10p | 489.45p | 494.05p | 25449736 |
27/04/2022 | 482.10p | 496.65p | 480.25p | 486.30p | 40552572 |
26/04/2022 | 489.25p | 496.90p | 472.60p | 473.85p | 39778720 |
25/04/2022 | 514.60p | 515.30p | 500.60p | 501.60p | 27049668 |
22/04/2022 | 531.50p | 534.90p | 522.90p | 523.30p | 18422782 |
21/04/2022 | 538.00p | 538.00p | 533.80p | 536.90p | 22440570 |
20/04/2022 | 526.20p | 541.10p | 523.80p | 538.00p | 26644328 |
19/04/2022 | 522.40p | 529.10p | 519.80p | 525.60p | 21485820 |
14/04/2022 | 515.00p | 522.50p | 514.20p | 522.40p | 26787754 |
13/04/2022 | 520.80p | 524.80p | 518.10p | 518.20p | 23391816 |
12/04/2022 | 526.60p | 527.90p | 517.90p | 519.30p | 28009104 |
11/04/2022 | 530.80p | 535.80p | 528.50p | 533.30p | 27825196 |
08/04/2022 | 527.40p | 531.30p | 524.40p | 530.00p | 20137704 |
07/04/2022 | 524.50p | 527.90p | 520.40p | 521.40p | 18901140 |
06/04/2022 | 527.50p | 529.10p | 518.90p | 524.20p | 31982508 |
05/04/2022 | 523.50p | 528.90p | 521.80p | 527.70p | 19497148 |
04/04/2022 | 526.90p | 529.00p | 521.20p | 525.10p | 16183014 |
01/04/2022 | 527.40p | 530.90p | 525.50p | 528.90p | 17654954 |
31/03/2022 | 527.20p | 530.20p | 524.40p | 525.40p | 20897108 |
30/03/2022 | 527.20p | 529.60p | 522.40p | 526.60p | 26625622 |
29/03/2022 | 521.00p | 533.20p | 518.90p | 527.00p | 21270492 |
28/03/2022 | 522.20p | 526.30p | 517.50p | 518.70p | 23111468 |
25/03/2022 | 514.50p | 522.00p | 511.30p | 516.80p | 17095902 |
24/03/2022 | 511.10p | 519.60p | 509.80p | 517.60p | 23120396 |
23/03/2022 | 512.30p | 515.60p | 509.70p | 509.70p | 16406710 |
22/03/2022 | 508.90p | 520.80p | 506.80p | 516.60p | 25013288 |
21/03/2022 | 499.50p | 503.50p | 498.50p | 500.80p | 19018660 |
18/03/2022 | 501.10p | 501.90p | 495.80p | 501.00p | 56780092 |
17/03/2022 | 499.50p | 502.80p | 490.25p | 500.60p | 31256884 |
16/03/2022 | 485.00p | 495.30p | 481.65p | 494.35p | 45610484 |
15/03/2022 | 483.00p | 484.55p | 472.85p | 479.65p | 35834168 |
14/03/2022 | 488.95p | 492.75p | 481.30p | 489.50p | 47252840 |
11/03/2022 | 477.85p | 490.65p | 472.20p | 479.65p | 31222860 |
10/03/2022 | 476.90p | 480.30p | 466.25p | 475.50p | 28059236 |
09/03/2022 | 485.65p | 489.00p | 475.45p | 489.00p | 31590288 |
08/03/2022 | 469.50p | 481.95p | 467.25p | 470.35p | 45841328 |
07/03/2022 | 461.20p | 474.85p | 449.20p | 466.05p | 64242336 |
04/03/2022 | 492.55p | 494.75p | 467.60p | 467.65p | 50091412 |
03/03/2022 | 507.80p | 510.90p | 494.80p | 495.45p | 31664152 |
02/03/2022 | 489.90p | 512.30p | 489.05p | 507.80p | 41408848 |
01/03/2022 | 515.00p | 521.30p | 495.40p | 495.40p | 50643216 |
28/02/2022 | 518.60p | 519.50p | 503.40p | 514.60p | 55355680 |
25/02/2022 | 521.60p | 540.90p | 515.79p | 538.00p | 40352140 |
24/02/2022 | 530.60p | 536.80p | 513.10p | 513.70p | 49276612 |
23/02/2022 | 548.80p | 553.00p | 546.13p | 547.80p | 22830472 |
22/02/2022 | 530.00p | 552.10p | 526.20p | 547.00p | 28644600 |
21/02/2022 | 548.00p | 555.50p | 542.00p | 546.80p | 16641048 |
18/02/2022 | 543.00p | 548.10p | 541.30p | 544.40p | 23930912 |
17/02/2022 | 547.40p | 547.40p | 533.80p | 540.10p | 20868706 |
16/02/2022 | 553.80p | 559.10p | 544.20p | 548.30p | 18406512 |
15/02/2022 | 546.50p | 557.40p | 545.60p | 554.80p | 21945408 |
14/02/2022 | 558.50p | 564.35p | 552.20p | 558.20p | 29378656 |
11/02/2022 | 558.50p | 567.20p | 556.50p | 567.20p | 23877144 |
10/02/2022 | 557.20p | 564.80p | 553.80p | 561.70p | 18526060 |
09/02/2022 | 563.50p | 563.88p | 556.90p | 560.80p | 29309704 |
08/02/2022 | 558.00p | 566.15p | 556.90p | 563.50p | 39208016 |
07/02/2022 | 550.00p | 557.00p | 545.20p | 556.90p | 32356602 |
04/02/2022 | 548.20p | 549.40p | 541.13p | 545.00p | 20344776 |
03/02/2022 | 546.50p | 552.30p | 543.30p | 546.30p | 30226560 |
02/02/2022 | 547.80p | 549.40p | 540.10p | 546.40p | 26274428 |
01/02/2022 | 533.40p | 544.30p | 532.90p | 543.50p | 32095792 |
31/01/2022 | 528.20p | 533.19p | 526.20p | 527.60p | 27000260 |
28/01/2022 | 535.00p | 536.00p | 525.60p | 528.30p | 55702144 |
27/01/2022 | 520.60p | 547.03p | 520.40p | 538.30p | 33530776 |
26/01/2022 | 511.60p | 526.00p | 511.50p | 522.70p | 21241110 |
25/01/2022 | 499.50p | 509.60p | 492.95p | 509.40p | 26150200 |
24/01/2022 | 503.50p | 505.20p | 490.35p | 492.15p | 37806976 |
21/01/2022 | 503.50p | 505.50p | 502.10p | 505.40p | 30276464 |
20/01/2022 | 509.10p | 516.00p | 504.60p | 510.30p | 24858080 |
19/01/2022 | 514.80p | 519.30p | 510.40p | 512.50p | 38170704 |
18/01/2022 | 513.50p | 519.00p | 509.04p | 516.00p | 29690392 |
17/01/2022 | 517.00p | 519.28p | 516.30p | 519.00p | 26450728 |
14/01/2022 | 509.60p | 517.50p | 508.80p | 516.60p | 21395698 |
13/01/2022 | 501.50p | 513.90p | 498.24p | 513.00p | 34547496 |
12/01/2022 | 497.00p | 501.40p | 494.79p | 501.20p | 34318952 |
10/01/2022 | 488.75p | 493.55p | 483.40p | 492.00p | 33697735 |
07/01/2022 | 478.10p | 482.60p | 475.80p | 482.30p | 30535624 |
06/01/2022 | 464.90p | 479.47p | 463.95p | 478.25p | 32976184 |
05/01/2022 | 466.20p | 471.00p | 465.10p | 468.30p | 23085468 |
04/01/2022 | 456.90p | 472.60p | 455.00p | 471.50p | 32651928 |
03/01/2022 | 445.00p | 448.80p | 445.00p | 448.65p | 5471472 |
31/12/2021 | 445.00p | 448.80p | 445.00p | 448.65p | 5471472 |
30/12/2021 | 447.05p | 450.90p | 446.25p | 448.60p | 10626042 |
29/12/2021 | 451.10p | 453.00p | 448.30p | 449.40p | 15897658 |
28/12/2021 | 447.65p | 451.30p | 447.10p | 447.70p | 3135156 |
27/12/2021 | 447.65p | 451.30p | 447.10p | 447.70p | 3135156 |
24/12/2021 | 447.65p | 451.30p | 447.10p | 447.70p | 3135156 |
23/12/2021 | 442.75p | 449.55p | 442.60p | 447.90p | 9259909 |
22/12/2021 | 441.00p | 446.01p | 440.50p | 444.60p | 15988142 |
21/12/2021 | 441.90p | 446.50p | 439.65p | 445.20p | 28408844 |
20/12/2021 | 440.00p | 445.45p | 434.00p | 441.80p | 23066228 |
17/12/2021 | 447.30p | 449.75p | 441.80p | 445.45p | 36815772 |
16/12/2021 | 435.85p | 449.80p | 435.00p | 448.25p | 29385532 |
15/12/2021 | 435.50p | 438.51p | 432.30p | 432.30p | 24361480 |
14/12/2021 | 432.35p | 437.80p | 431.50p | 434.70p | 27371978 |
13/12/2021 | 437.50p | 440.08p | 429.55p | 431.30p | 20284940 |
10/12/2021 | 439.50p | 441.90p | 438.15p | 438.65p | 19648196 |
09/12/2021 | 440.95p | 442.30p | 437.20p | 440.45p | 16521257 |
08/12/2021 | 441.00p | 444.15p | 436.00p | 440.30p | 18915962 |
07/12/2021 | 442.50p | 445.80p | 440.65p | 443.50p | 18192420 |
06/12/2021 | 434.00p | 438.80p | 432.90p | 437.30p | 13967660 |
03/12/2021 | 435.00p | 437.30p | 427.51p | 429.70p | 21918072 |
02/12/2021 | 424.80p | 433.30p | 424.20p | 431.60p | 23458360 |
01/12/2021 | 418.50p | 429.40p | 418.25p | 429.20p | 26470032 |
30/11/2021 | 411.80p | 422.20p | 409.85p | 419.35p | 43625036 |
29/11/2021 | 419.45p | 423.85p | 415.05p | 416.45p | 23580726 |
26/11/2021 | 427.25p | 429.20p | 413.40p | 414.05p | 32546548 |
25/11/2021 | 444.50p | 445.75p | 439.85p | 443.80p | 10149860 |
24/11/2021 | 442.85p | 447.35p | 442.15p | 443.35p | 12668367 |
23/11/2021 | 434.00p | 446.85p | 433.80p | 442.95p | 16990148 |
22/11/2021 | 434.25p | 437.95p | 431.40p | 436.95p | 17460524 |
19/11/2021 | 439.50p | 445.99p | 428.70p | 431.70p | 34153200 |
18/11/2021 | 439.35p | 442.15p | 437.05p | 439.00p | 19183032 |
17/11/2021 | 439.50p | 443.05p | 438.15p | 439.60p | 24367464 |
16/11/2021 | 437.30p | 441.58p | 436.05p | 440.00p | 18526524 |
15/11/2021 | 431.25p | 437.50p | 430.30p | 436.70p | 15994171 |
12/11/2021 | 435.90p | 437.00p | 432.12p | 434.20p | 24508446 |
11/11/2021 | 435.35p | 438.95p | 432.30p | 433.55p | 17941194 |
10/11/2021 | 429.65p | 433.25p | 428.00p | 431.30p | 21919792 |
09/11/2021 | 429.50p | 432.90p | 428.35p | 429.70p | 20730410 |
08/11/2021 | 435.60p | 438.70p | 434.03p | 434.15p | 19069256 |
05/11/2021 | 431.70p | 441.75p | 430.90p | 437.25p | 19851628 |
04/11/2021 | 445.50p | 446.20p | 430.95p | 433.50p | 36203212 |
03/11/2021 | 442.40p | 444.50p | 440.40p | 444.50p | 19100948 |
02/11/2021 | 443.85p | 444.90p | 438.15p | 444.55p | 17393768 |
01/11/2021 | 441.00p | 447.50p | 441.00p | 446.50p | 17534294 |
29/10/2021 | 436.70p | 443.35p | 435.60p | 441.50p | 30964756 |
28/10/2021 | 441.20p | 443.20p | 436.50p | 440.40p | 22626332 |
27/10/2021 | 446.20p | 448.15p | 442.50p | 444.70p | 18320048 |
26/10/2021 | 441.35p | 447.95p | 440.45p | 447.15p | 28285052 |
*Close Price adjusted for both dividends and splits