Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 713.00p | 717.37p | 701.80p | 710.60p | 1078869 |
05/01/2021 | 692.60p | 709.40p | 692.60p | 705.40p | 1022336 |
04/01/2021 | 697.20p | 709.80p | 694.06p | 697.60p | 1442056 |
31/12/2020 | 702.00p | 704.80p | 689.60p | 689.60p | 606806 |
30/12/2020 | 721.40p | 721.40p | 709.80p | 709.80p | 672308 |
29/12/2020 | 704.40p | 720.00p | 704.40p | 716.00p | 1999707 |
24/12/2020 | 689.80p | 698.60p | 686.40p | 694.80p | 509733 |
23/12/2020 | 677.00p | 689.20p | 675.60p | 683.40p | 3632535 |
22/12/2020 | 688.20p | 694.40p | 677.00p | 681.00p | 3600781 |
21/12/2020 | 684.00p | 692.00p | 668.75p | 690.20p | 1201411 |
18/12/2020 | 702.40p | 710.80p | 698.20p | 698.20p | 2112202 |
17/12/2020 | 693.60p | 708.60p | 687.80p | 700.40p | 1472798 |
16/12/2020 | 661.80p | 701.40p | 661.80p | 686.80p | 2487015 |
15/12/2020 | 662.60p | 667.80p | 653.80p | 665.80p | 1318430 |
14/12/2020 | 667.20p | 675.60p | 662.20p | 665.20p | 1184116 |
11/12/2020 | 660.60p | 660.60p | 644.80p | 651.40p | 1958262 |
10/12/2020 | 671.20p | 672.40p | 652.60p | 657.20p | 1498295 |
09/12/2020 | 701.00p | 715.00p | 670.60p | 671.20p | 2535610 |
08/12/2020 | 647.60p | 652.00p | 639.40p | 642.20p | 1172236 |
07/12/2020 | 666.60p | 667.97p | 639.20p | 645.40p | 2009890 |
04/12/2020 | 670.00p | 679.00p | 664.20p | 670.00p | 1777997 |
03/12/2020 | 643.00p | 677.20p | 643.00p | 672.80p | 1634985 |
02/12/2020 | 661.60p | 664.20p | 645.60p | 649.20p | 3310944 |
01/12/2020 | 638.80p | 665.00p | 636.69p | 663.80p | 3685694 |
30/11/2020 | 632.40p | 640.60p | 620.00p | 630.80p | 1924659 |
27/11/2020 | 619.20p | 623.60p | 612.80p | 623.60p | 2057533 |
26/11/2020 | 621.60p | 624.60p | 607.60p | 619.00p | 1270903 |
25/11/2020 | 629.00p | 631.00p | 615.40p | 621.00p | 1453081 |
24/11/2020 | 653.80p | 657.60p | 628.60p | 628.60p | 1714766 |
23/11/2020 | 648.00p | 651.68p | 643.60p | 645.60p | 1239986 |
20/11/2020 | 628.60p | 644.60p | 628.60p | 643.60p | 751938 |
19/11/2020 | 636.00p | 649.00p | 636.00p | 638.80p | 1955509 |
18/11/2020 | 625.00p | 643.20p | 617.60p | 642.40p | 1700565 |
17/11/2020 | 622.20p | 636.40p | 616.60p | 627.00p | 1820270 |
16/11/2020 | 636.80p | 642.60p | 619.80p | 623.40p | 2615318 |
13/11/2020 | 643.20p | 643.20p | 624.28p | 633.00p | 1375115 |
12/11/2020 | 634.20p | 646.40p | 624.80p | 628.80p | 3304335 |
10/11/2020 | 668.00p | 675.80p | 637.40p | 640.40p | 3767523 |
09/11/2020 | 658.80p | 676.40p | 644.80p | 669.40p | 2908877 |
06/11/2020 | 651.40p | 659.60p | 637.40p | 648.00p | 1392107 |
05/11/2020 | 657.40p | 660.00p | 648.80p | 654.00p | 1832648 |
04/11/2020 | 634.00p | 654.20p | 631.80p | 654.00p | 2214676 |
03/11/2020 | 654.00p | 657.60p | 644.20p | 645.20p | 3302082 |
02/11/2020 | 646.60p | 659.08p | 636.20p | 641.40p | 1834909 |
30/10/2020 | 625.80p | 638.00p | 623.20p | 636.80p | 1471425 |
29/10/2020 | 628.00p | 635.80p | 623.80p | 629.80p | 1128524 |
28/10/2020 | 633.00p | 640.60p | 623.00p | 625.80p | 1944130 |
27/10/2020 | 665.00p | 667.60p | 644.80p | 645.20p | 1583500 |
26/10/2020 | 684.40p | 697.40p | 665.60p | 666.60p | 1746052 |
23/10/2020 | 674.20p | 699.60p | 672.34p | 691.80p | 2486384 |
22/10/2020 | 662.60p | 682.40p | 649.20p | 679.60p | 1685033 |
21/10/2020 | 662.40p | 664.60p | 649.80p | 660.60p | 1021828 |
20/10/2020 | 658.60p | 664.20p | 647.71p | 657.20p | 1669293 |
19/10/2020 | 644.20p | 656.80p | 639.95p | 653.00p | 1251042 |
16/10/2020 | 651.80p | 658.20p | 646.40p | 648.80p | 1234880 |
15/10/2020 | 640.00p | 652.20p | 639.20p | 652.00p | 1215202 |
14/10/2020 | 648.80p | 656.00p | 642.80p | 651.00p | 1307505 |
13/10/2020 | 646.40p | 649.40p | 637.60p | 643.80p | 1808376 |
12/10/2020 | 652.40p | 658.40p | 647.80p | 650.00p | 1049258 |
09/10/2020 | 641.00p | 652.80p | 641.00p | 650.00p | 1445398 |
08/10/2020 | 638.00p | 648.20p | 635.60p | 642.40p | 2046131 |
07/10/2020 | 617.00p | 637.84p | 617.00p | 634.80p | 1931283 |
06/10/2020 | 614.60p | 624.20p | 608.20p | 623.80p | 1664950 |
05/10/2020 | 610.40p | 616.80p | 608.60p | 613.40p | 1254267 |
02/10/2020 | 589.80p | 605.00p | 586.20p | 605.00p | 1276921 |
01/10/2020 | 595.20p | 605.60p | 591.20p | 595.60p | 1746829 |
30/09/2020 | 571.40p | 596.80p | 571.40p | 590.60p | 2508879 |
29/09/2020 | 579.60p | 583.60p | 576.20p | 576.40p | 1559086 |
28/09/2020 | 580.00p | 594.40p | 576.40p | 583.20p | 999556 |
25/09/2020 | 558.00p | 572.80p | 558.00p | 570.40p | 1155647 |
24/09/2020 | 546.40p | 567.80p | 546.40p | 565.20p | 2014012 |
23/09/2020 | 557.00p | 566.80p | 552.80p | 560.00p | 1289244 |
22/09/2020 | 554.20p | 562.20p | 549.40p | 551.60p | 1525987 |
21/09/2020 | 587.00p | 587.00p | 536.80p | 552.80p | 3635292 |
18/09/2020 | 584.60p | 589.80p | 581.00p | 585.60p | 3108108 |
17/09/2020 | 571.60p | 580.80p | 570.88p | 577.00p | 768210 |
16/09/2020 | 574.60p | 586.20p | 574.60p | 579.00p | 1440300 |
15/09/2020 | 585.80p | 594.60p | 580.95p | 582.40p | 2277729 |
14/09/2020 | 560.20p | 580.00p | 555.80p | 578.00p | 1492575 |
11/09/2020 | 546.60p | 569.40p | 544.80p | 567.00p | 1974106 |
10/09/2020 | 559.40p | 559.40p | 545.60p | 545.60p | 1504563 |
09/09/2020 | 550.20p | 559.40p | 547.00p | 553.00p | 2422772 |
08/09/2020 | 567.60p | 571.40p | 549.80p | 557.00p | 2798068 |
07/09/2020 | 565.00p | 574.60p | 555.80p | 572.40p | 1391820 |
04/09/2020 | 568.00p | 570.40p | 553.00p | 555.00p | 1283145 |
03/09/2020 | 568.80p | 576.40p | 557.60p | 557.80p | 1621304 |
02/09/2020 | 561.00p | 581.60p | 559.60p | 568.60p | 1485823 |
01/09/2020 | 572.00p | 572.20p | 555.40p | 556.00p | 1939426 |
28/08/2020 | 570.40p | 571.80p | 561.40p | 562.00p | 1614911 |
27/08/2020 | 560.00p | 571.80p | 558.60p | 568.00p | 2148657 |
26/08/2020 | 549.60p | 558.40p | 535.20p | 556.60p | 1617742 |
25/08/2020 | 546.60p | 549.80p | 539.00p | 539.00p | 1360569 |
24/08/2020 | 549.60p | 552.20p | 544.60p | 544.60p | 917448 |
21/08/2020 | 542.80p | 547.00p | 533.00p | 542.20p | 1335171 |
20/08/2020 | 533.40p | 543.20p | 533.40p | 539.40p | 1055338 |
19/08/2020 | 540.80p | 549.40p | 538.60p | 539.40p | 1489020 |
18/08/2020 | 539.40p | 553.20p | 537.20p | 544.20p | 1646556 |
14/08/2020 | 535.00p | 540.60p | 525.80p | 533.40p | 1341327 |
13/08/2020 | 543.40p | 545.00p | 533.60p | 535.40p | 972968 |
12/08/2020 | 529.60p | 540.00p | 529.60p | 537.60p | 931055 |
11/08/2020 | 532.60p | 538.80p | 531.00p | 534.60p | 1447844 |
10/08/2020 | 523.60p | 535.80p | 522.60p | 527.80p | 1574521 |
07/08/2020 | 510.40p | 522.20p | 508.40p | 520.00p | 1545087 |
06/08/2020 | 515.00p | 515.00p | 504.40p | 510.40p | 1191642 |
05/08/2020 | 512.20p | 512.80p | 499.80p | 511.20p | 1269005 |
04/08/2020 | 498.30p | 504.00p | 492.60p | 500.80p | 1706891 |
03/08/2020 | 492.10p | 497.90p | 487.82p | 496.50p | 2965569 |
31/07/2020 | 508.00p | 508.00p | 490.30p | 490.30p | 3451520 |
30/07/2020 | 531.00p | 531.00p | 495.60p | 500.00p | 2566835 |
29/07/2020 | 520.40p | 525.80p | 514.20p | 518.00p | 2247149 |
28/07/2020 | 542.40p | 556.80p | 521.06p | 528.60p | 2940389 |
27/07/2020 | 554.20p | 556.60p | 542.40p | 542.40p | 2571521 |
24/07/2020 | 547.40p | 554.40p | 537.60p | 550.00p | 1716365 |
23/07/2020 | 556.40p | 562.40p | 535.20p | 545.60p | 4479077 |
22/07/2020 | 533.20p | 559.00p | 533.20p | 556.40p | 2090971 |
21/07/2020 | 540.80p | 548.40p | 537.60p | 540.60p | 1932764 |
20/07/2020 | 538.20p | 541.80p | 526.60p | 538.40p | 914196 |
17/07/2020 | 533.00p | 541.00p | 522.80p | 526.80p | 1167835 |
16/07/2020 | 534.00p | 539.60p | 526.00p | 538.20p | 1264505 |
15/07/2020 | 541.20p | 541.20p | 532.00p | 537.20p | 1886446 |
14/07/2020 | 539.40p | 540.69p | 525.40p | 529.00p | 1430324 |
13/07/2020 | 552.60p | 552.60p | 541.00p | 542.80p | 760142 |
10/07/2020 | 529.00p | 544.20p | 529.00p | 539.60p | 1059696 |
09/07/2020 | 546.80p | 553.00p | 534.80p | 535.20p | 2030373 |
08/07/2020 | 546.80p | 548.00p | 533.40p | 538.00p | 1290861 |
07/07/2020 | 551.60p | 558.20p | 543.40p | 546.80p | 1395283 |
06/07/2020 | 553.60p | 556.80p | 545.80p | 550.40p | 1214148 |
03/07/2020 | 547.60p | 559.20p | 543.00p | 544.20p | 1403493 |
02/07/2020 | 546.00p | 561.00p | 546.00p | 557.80p | 865329 |
01/07/2020 | 559.00p | 562.10p | 546.60p | 554.00p | 1090774 |
30/06/2020 | 559.60p | 562.60p | 550.00p | 552.80p | 1330649 |
29/06/2020 | 541.40p | 565.40p | 538.74p | 563.60p | 1524702 |
26/06/2020 | 557.80p | 562.80p | 548.20p | 548.20p | 1333571 |
25/06/2020 | 550.40p | 553.00p | 536.40p | 553.00p | 1271404 |
24/06/2020 | 576.60p | 578.00p | 552.20p | 552.20p | 1882917 |
23/06/2020 | 577.20p | 580.80p | 571.00p | 579.00p | 1226114 |
22/06/2020 | 579.20p | 584.80p | 572.40p | 575.80p | 1464919 |
19/06/2020 | 572.00p | 586.40p | 561.60p | 586.40p | 5134415 |
18/06/2020 | 563.00p | 571.80p | 557.60p | 562.40p | 1290262 |
17/06/2020 | 559.60p | 580.20p | 558.00p | 568.00p | 1721076 |
16/06/2020 | 556.40p | 569.20p | 553.60p | 559.60p | 1751934 |
15/06/2020 | 547.80p | 557.20p | 537.80p | 549.60p | 1532348 |
12/06/2020 | 545.20p | 569.40p | 540.00p | 559.40p | 1750731 |
11/06/2020 | 560.00p | 565.40p | 545.80p | 545.80p | 1167876 |
10/06/2020 | 578.00p | 595.60p | 572.60p | 573.80p | 1369455 |
09/06/2020 | 608.60p | 609.60p | 578.40p | 580.60p | 1464692 |
08/06/2020 | 610.00p | 619.40p | 604.20p | 610.20p | 1733059 |
05/06/2020 | 604.40p | 615.00p | 602.20p | 611.60p | 1003471 |
04/06/2020 | 588.20p | 603.20p | 587.40p | 599.20p | 1783701 |
03/06/2020 | 591.60p | 598.40p | 585.80p | 589.40p | 1855101 |
02/06/2020 | 586.20p | 598.00p | 581.40p | 584.20p | 1214383 |
01/06/2020 | 600.20p | 602.40p | 585.40p | 585.40p | 2408399 |
28/05/2020 | 591.60p | 607.00p | 586.40p | 602.40p | 2141125 |
27/05/2020 | 572.40p | 590.20p | 560.64p | 587.00p | 2843891 |
26/05/2020 | 558.40p | 571.60p | 545.80p | 569.00p | 2284935 |
22/05/2020 | 521.20p | 533.60p | 517.80p | 533.40p | 1185931 |
21/05/2020 | 518.60p | 538.00p | 517.40p | 532.60p | 1006927 |
20/05/2020 | 521.40p | 535.13p | 521.40p | 527.60p | 1182656 |
19/05/2020 | 552.00p | 553.00p | 529.40p | 529.80p | 1286483 |
18/05/2020 | 531.20p | 539.60p | 522.20p | 539.60p | 1198657 |
15/05/2020 | 508.40p | 524.40p | 505.80p | 524.40p | 1694648 |
14/05/2020 | 525.00p | 530.20p | 496.90p | 507.40p | 2352027 |
13/05/2020 | 515.00p | 539.00p | 515.00p | 531.40p | 1865209 |
12/05/2020 | 529.80p | 536.40p | 519.20p | 520.60p | 1938795 |
11/05/2020 | 550.20p | 551.36p | 526.11p | 530.00p | 1155675 |
07/05/2020 | 511.60p | 544.60p | 511.60p | 544.60p | 1755311 |
06/05/2020 | 524.80p | 526.60p | 513.00p | 515.60p | 1440714 |
05/05/2020 | 525.00p | 526.20p | 513.40p | 526.20p | 1475988 |
01/05/2020 | 525.80p | 535.50p | 515.33p | 530.00p | 871081 |
30/04/2020 | 563.60p | 575.60p | 522.80p | 525.20p | 1717376 |
29/04/2020 | 539.20p | 560.00p | 530.60p | 559.20p | 1923623 |
28/04/2020 | 526.20p | 544.80p | 524.40p | 538.00p | 1790010 |
27/04/2020 | 531.80p | 537.81p | 524.60p | 525.80p | 1036348 |
24/04/2020 | 516.20p | 526.73p | 513.00p | 525.00p | 1475547 |
23/04/2020 | 519.00p | 529.40p | 512.40p | 526.00p | 1516334 |
22/04/2020 | 514.00p | 529.00p | 511.00p | 522.40p | 1795737 |
21/04/2020 | 507.20p | 520.00p | 505.80p | 513.40p | 1699834 |
20/04/2020 | 530.80p | 539.41p | 519.60p | 519.80p | 1056831 |
16/04/2020 | 522.40p | 530.00p | 510.40p | 524.80p | 1939289 |
15/04/2020 | 541.40p | 547.80p | 516.60p | 520.80p | 2005150 |
14/04/2020 | 574.20p | 574.20p | 543.20p | 543.20p | 2038982 |
09/04/2020 | 563.60p | 579.00p | 554.88p | 566.20p | 2371097 |
08/04/2020 | 546.60p | 564.18p | 546.60p | 555.20p | 2166274 |
07/04/2020 | 551.00p | 578.40p | 549.40p | 557.60p | 2487369 |
06/04/2020 | 508.60p | 538.60p | 508.60p | 536.00p | 2328612 |
03/04/2020 | 503.00p | 506.00p | 493.00p | 498.20p | 2510040 |
02/04/2020 | 495.40p | 504.20p | 486.94p | 495.00p | 1539067 |
01/04/2020 | 495.00p | 505.07p | 487.70p | 495.10p | 1886869 |
31/03/2020 | 504.00p | 514.40p | 500.00p | 512.00p | 1999981 |
30/03/2020 | 495.00p | 503.80p | 460.60p | 499.20p | 1969877 |
27/03/2020 | 525.00p | 539.00p | 492.00p | 502.40p | 3127390 |
26/03/2020 | 495.60p | 538.00p | 486.87p | 538.00p | 2243757 |
25/03/2020 | 491.70p | 508.20p | 484.30p | 497.50p | 2651387 |
24/03/2020 | 463.30p | 486.10p | 448.40p | 486.10p | 3042562 |
23/03/2020 | 414.80p | 456.10p | 407.64p | 456.10p | 10383819 |
20/03/2020 | 417.90p | 444.00p | 416.20p | 441.00p | 6839467 |
19/03/2020 | 431.90p | 431.90p | 394.00p | 400.00p | 4627158 |
18/03/2020 | 460.10p | 463.60p | 415.30p | 427.90p | 3920356 |
17/03/2020 | 485.20p | 492.50p | 448.35p | 471.60p | 4389559 |
16/03/2020 | 502.80p | 507.40p | 442.60p | 479.00p | 3988900 |
*Close Price adjusted for both dividends and splits