Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 527.80p | 528.80p | 517.80p | 519.00p | 5116638 |
03/11/2021 | 526.60p | 529.60p | 521.40p | 523.20p | 3535174 |
02/11/2021 | 525.00p | 534.80p | 523.60p | 534.80p | 4875966 |
01/11/2021 | 522.20p | 527.60p | 516.60p | 524.80p | 1696403 |
29/10/2021 | 518.20p | 522.40p | 515.00p | 519.40p | 3776163 |
28/10/2021 | 515.60p | 526.00p | 513.40p | 522.40p | 1994532 |
27/10/2021 | 529.00p | 529.60p | 516.80p | 518.80p | 2528231 |
26/10/2021 | 517.20p | 525.80p | 514.20p | 522.40p | 2069319 |
25/10/2021 | 518.40p | 520.00p | 512.60p | 517.80p | 1545358 |
22/10/2021 | 525.00p | 528.40p | 516.80p | 518.80p | 3157157 |
21/10/2021 | 520.40p | 527.00p | 519.00p | 522.00p | 3429324 |
20/10/2021 | 536.40p | 538.60p | 524.60p | 525.80p | 2532032 |
19/10/2021 | 535.20p | 538.00p | 532.00p | 537.00p | 4242093 |
18/10/2021 | 545.60p | 547.60p | 528.80p | 533.00p | 4204248 |
15/10/2021 | 565.80p | 567.60p | 546.60p | 549.40p | 5816259 |
14/10/2021 | 566.80p | 571.60p | 557.00p | 562.40p | 1871527 |
13/10/2021 | 550.00p | 564.60p | 544.80p | 559.40p | 2598090 |
12/10/2021 | 568.60p | 575.60p | 565.80p | 573.00p | 1806769 |
11/10/2021 | 565.40p | 576.00p | 560.80p | 575.80p | 1579072 |
08/10/2021 | 572.20p | 581.60p | 567.80p | 568.80p | 1729032 |
07/10/2021 | 570.00p | 576.80p | 569.20p | 569.20p | 1963100 |
06/10/2021 | 576.40p | 576.40p | 555.80p | 562.20p | 2768209 |
05/10/2021 | 577.00p | 585.00p | 572.44p | 582.80p | 3673352 |
04/10/2021 | 558.00p | 576.20p | 556.40p | 570.60p | 4963436 |
01/10/2021 | 536.80p | 561.00p | 530.80p | 560.80p | 4285175 |
30/09/2021 | 562.00p | 564.60p | 548.40p | 549.40p | 2145920 |
29/09/2021 | 548.40p | 558.40p | 546.80p | 557.20p | 2346268 |
28/09/2021 | 555.20p | 555.31p | 538.40p | 546.20p | 1870702 |
27/09/2021 | 557.60p | 560.80p | 552.80p | 556.80p | 2462919 |
24/09/2021 | 554.40p | 555.00p | 548.20p | 552.20p | 2493054 |
23/09/2021 | 560.20p | 560.20p | 551.80p | 557.00p | 2272124 |
22/09/2021 | 541.80p | 554.40p | 541.80p | 554.40p | 4711565 |
21/09/2021 | 532.20p | 544.80p | 522.89p | 538.00p | 7039432 |
20/09/2021 | 522.00p | 537.60p | 519.92p | 532.40p | 2294178 |
17/09/2021 | 530.00p | 544.20p | 529.80p | 531.60p | 5331770 |
16/09/2021 | 516.60p | 529.40p | 516.00p | 526.80p | 2881502 |
15/09/2021 | 522.00p | 522.00p | 510.75p | 514.40p | 2273509 |
14/09/2021 | 528.80p | 529.60p | 518.00p | 522.00p | 1623502 |
13/09/2021 | 530.60p | 531.80p | 524.60p | 530.00p | 1890827 |
10/09/2021 | 533.60p | 535.80p | 525.40p | 527.80p | 1788971 |
09/09/2021 | 529.00p | 534.40p | 524.00p | 530.80p | 1732514 |
08/09/2021 | 539.80p | 549.43p | 532.00p | 537.00p | 2380823 |
07/09/2021 | 554.60p | 554.60p | 548.20p | 549.40p | 1559544 |
06/09/2021 | 550.00p | 557.00p | 548.60p | 554.60p | 1187012 |
03/09/2021 | 557.00p | 559.20p | 548.20p | 549.60p | 3907235 |
02/09/2021 | 560.00p | 567.20p | 554.00p | 558.80p | 3255359 |
01/09/2021 | 534.80p | 561.26p | 533.20p | 556.40p | 3863914 |
31/08/2021 | 534.40p | 537.20p | 524.40p | 531.00p | 3671224 |
30/08/2021 | 535.00p | 535.00p | 526.80p | 533.60p | 924178 |
27/08/2021 | 535.00p | 535.00p | 526.80p | 533.60p | 924178 |
26/08/2021 | 534.60p | 540.00p | 532.20p | 535.00p | 1326389 |
25/08/2021 | 542.60p | 543.80p | 535.60p | 539.00p | 2008424 |
24/08/2021 | 525.00p | 541.20p | 522.60p | 541.20p | 3627794 |
23/08/2021 | 536.40p | 537.20p | 525.00p | 525.80p | 1834265 |
20/08/2021 | 534.20p | 538.60p | 524.00p | 531.00p | 2924240 |
19/08/2021 | 544.20p | 546.56p | 531.00p | 531.00p | 2805044 |
18/08/2021 | 540.00p | 553.00p | 538.00p | 553.00p | 1886548 |
17/08/2021 | 543.60p | 551.60p | 539.20p | 542.20p | 1706757 |
16/08/2021 | 547.40p | 555.40p | 544.20p | 546.60p | 5309098 |
13/08/2021 | 547.60p | 556.60p | 547.20p | 552.00p | 2614572 |
12/08/2021 | 543.60p | 548.80p | 542.80p | 547.00p | 3682813 |
11/08/2021 | 533.00p | 547.80p | 532.40p | 542.60p | 4574236 |
10/08/2021 | 508.00p | 536.40p | 505.80p | 532.00p | 4899147 |
09/08/2021 | 512.20p | 513.40p | 500.60p | 508.00p | 3417345 |
06/08/2021 | 521.00p | 521.20p | 510.80p | 513.40p | 2177110 |
05/08/2021 | 495.40p | 521.40p | 494.50p | 518.20p | 3756452 |
04/08/2021 | 494.30p | 499.55p | 490.40p | 499.30p | 3374258 |
03/08/2021 | 495.00p | 496.50p | 490.90p | 492.50p | 4798116 |
02/08/2021 | 504.60p | 507.60p | 493.80p | 495.50p | 2903465 |
30/07/2021 | 506.80p | 510.80p | 490.20p | 495.00p | 6434411 |
29/07/2021 | 485.00p | 517.00p | 485.00p | 511.80p | 5038999 |
28/07/2021 | 487.00p | 493.00p | 483.80p | 484.00p | 3068237 |
27/07/2021 | 497.70p | 498.40p | 480.20p | 487.00p | 4363209 |
26/07/2021 | 497.10p | 502.80p | 492.60p | 500.00p | 3941523 |
23/07/2021 | 502.20p | 508.60p | 497.40p | 499.90p | 1768791 |
22/07/2021 | 498.90p | 509.80p | 494.85p | 498.80p | 3776691 |
21/07/2021 | 482.80p | 500.40p | 482.60p | 497.40p | 4553739 |
20/07/2021 | 478.10p | 488.58p | 471.80p | 480.60p | 4649115 |
19/07/2021 | 484.50p | 484.50p | 471.20p | 475.30p | 2145390 |
16/07/2021 | 491.90p | 495.10p | 483.30p | 490.00p | 2309470 |
15/07/2021 | 496.40p | 497.40p | 482.10p | 488.20p | 2736528 |
14/07/2021 | 493.20p | 501.00p | 493.20p | 496.80p | 2253624 |
13/07/2021 | 502.60p | 506.80p | 496.25p | 497.60p | 1741873 |
12/07/2021 | 507.00p | 509.00p | 493.80p | 500.40p | 2457255 |
09/07/2021 | 501.60p | 512.00p | 498.80p | 507.80p | 4816030 |
08/07/2021 | 509.00p | 515.20p | 495.20p | 498.80p | 2601925 |
07/07/2021 | 533.20p | 538.40p | 512.40p | 512.40p | 3906928 |
06/07/2021 | 521.80p | 542.80p | 510.40p | 535.60p | 7800833 |
05/07/2021 | 527.80p | 529.40p | 517.00p | 523.40p | 4771486 |
02/07/2021 | 523.00p | 532.60p | 520.00p | 529.00p | 3759951 |
01/07/2021 | 505.40p | 513.40p | 501.60p | 512.60p | 6680097 |
30/06/2021 | 505.20p | 506.40p | 493.80p | 501.60p | 5057191 |
29/06/2021 | 504.80p | 513.80p | 503.12p | 503.20p | 3971698 |
28/06/2021 | 505.00p | 519.00p | 504.20p | 505.00p | 7556851 |
25/06/2021 | 508.20p | 508.20p | 501.40p | 503.60p | 5156443 |
24/06/2021 | 518.80p | 518.80p | 502.60p | 505.60p | 6774948 |
23/06/2021 | 530.00p | 531.00p | 515.80p | 515.80p | 3923309 |
22/06/2021 | 535.40p | 540.80p | 528.20p | 529.00p | 4206178 |
21/06/2021 | 517.40p | 533.60p | 511.54p | 531.60p | 2572535 |
18/06/2021 | 543.60p | 547.00p | 520.80p | 521.80p | 3774710 |
17/06/2021 | 541.00p | 549.60p | 539.00p | 542.20p | 2857913 |
16/06/2021 | 536.00p | 545.20p | 532.80p | 544.40p | 3346070 |
15/06/2021 | 532.80p | 538.60p | 528.80p | 536.00p | 4142474 |
14/06/2021 | 546.00p | 546.00p | 521.80p | 530.00p | 3278818 |
11/06/2021 | 558.40p | 558.40p | 541.20p | 543.20p | 3571060 |
10/06/2021 | 565.00p | 570.00p | 554.80p | 557.80p | 1775352 |
09/06/2021 | 552.60p | 567.20p | 549.00p | 564.80p | 5015138 |
08/06/2021 | 552.60p | 556.20p | 548.00p | 553.40p | 2036550 |
07/06/2021 | 545.00p | 555.20p | 540.40p | 553.00p | 1969803 |
04/06/2021 | 536.40p | 541.20p | 534.00p | 540.60p | 1337123 |
03/06/2021 | 545.60p | 556.00p | 533.20p | 538.20p | 1667216 |
02/06/2021 | 545.80p | 548.20p | 536.61p | 545.40p | 1793159 |
01/06/2021 | 543.40p | 554.85p | 541.40p | 546.00p | 2341010 |
31/05/2021 | 543.20p | 551.00p | 542.40p | 544.00p | 2941425 |
28/05/2021 | 543.20p | 551.00p | 542.40p | 544.00p | 2941425 |
27/05/2021 | 544.40p | 548.80p | 540.80p | 540.80p | 5626205 |
26/05/2021 | 534.80p | 548.40p | 534.80p | 545.00p | 1412673 |
25/05/2021 | 538.80p | 545.80p | 533.00p | 542.40p | 2060406 |
24/05/2021 | 531.40p | 535.80p | 527.40p | 535.60p | 1550319 |
21/05/2021 | 536.00p | 542.60p | 523.40p | 529.80p | 2574750 |
20/05/2021 | 546.60p | 546.80p | 537.00p | 538.80p | 1883097 |
19/05/2021 | 535.60p | 541.20p | 529.80p | 539.40p | 2362221 |
18/05/2021 | 554.40p | 556.43p | 539.20p | 543.60p | 3022251 |
17/05/2021 | 561.40p | 564.40p | 548.60p | 548.60p | 1796800 |
14/05/2021 | 552.80p | 561.60p | 545.77p | 561.00p | 1792813 |
13/05/2021 | 540.00p | 543.40p | 532.80p | 548.00p | 1651264 |
12/05/2021 | 545.40p | 551.60p | 542.40p | 546.40p | 2142758 |
11/05/2021 | 560.20p | 563.20p | 547.20p | 551.00p | 2598357 |
10/05/2021 | 576.80p | 578.40p | 565.40p | 568.40p | 2104364 |
07/05/2021 | 565.60p | 575.20p | 564.40p | 575.20p | 2862509 |
06/05/2021 | 571.40p | 575.00p | 559.40p | 562.00p | 1684817 |
05/05/2021 | 553.60p | 573.60p | 553.60p | 570.60p | 1759708 |
04/05/2021 | 566.00p | 573.00p | 550.20p | 551.40p | 2241496 |
03/05/2021 | 560.00p | 567.60p | 555.20p | 562.20p | 2390496 |
30/04/2021 | 560.00p | 567.60p | 555.20p | 562.20p | 2390496 |
29/04/2021 | 563.60p | 580.00p | 560.60p | 561.60p | 2513719 |
28/04/2021 | 560.00p | 566.20p | 558.80p | 562.00p | 2662585 |
27/04/2021 | 582.00p | 582.00p | 553.60p | 558.60p | 2885403 |
26/04/2021 | 547.00p | 571.80p | 546.40p | 570.60p | 2483631 |
23/04/2021 | 550.00p | 551.40p | 537.20p | 550.00p | 3428967 |
22/04/2021 | 570.00p | 570.00p | 546.37p | 552.60p | 3446348 |
21/04/2021 | 570.00p | 575.40p | 563.20p | 564.20p | 2903824 |
20/04/2021 | 592.20p | 593.64p | 567.60p | 568.00p | 2730872 |
19/04/2021 | 593.60p | 603.40p | 590.20p | 591.20p | 2145495 |
16/04/2021 | 589.40p | 601.20p | 584.80p | 596.00p | 6716231 |
15/04/2021 | 589.60p | 592.40p | 583.40p | 588.40p | 1595982 |
14/04/2021 | 579.60p | 588.20p | 567.80p | 586.60p | 2020577 |
13/04/2021 | 575.80p | 579.00p | 571.40p | 578.00p | 1380463 |
12/04/2021 | 584.00p | 585.20p | 570.20p | 576.00p | 1547280 |
09/04/2021 | 592.00p | 592.00p | 581.60p | 584.20p | 1828185 |
08/04/2021 | 590.00p | 602.00p | 584.80p | 590.00p | 2328894 |
07/04/2021 | 576.40p | 587.20p | 575.40p | 586.60p | 2142408 |
06/04/2021 | 576.20p | 580.70p | 563.60p | 570.60p | 1733874 |
02/04/2021 | 563.20p | 578.20p | 560.60p | 572.00p | 1781093 |
01/04/2021 | 563.20p | 578.20p | 560.60p | 572.00p | 1781093 |
31/03/2021 | 566.80p | 572.40p | 559.80p | 559.80p | 3143104 |
30/03/2021 | 559.00p | 570.60p | 558.00p | 568.60p | 1777722 |
29/03/2021 | 564.00p | 566.30p | 555.40p | 556.80p | 1977286 |
26/03/2021 | 573.80p | 576.40p | 561.60p | 566.60p | 2191526 |
25/03/2021 | 565.20p | 569.00p | 558.00p | 568.20p | 2381194 |
24/03/2021 | 565.40p | 574.60p | 561.00p | 569.00p | 2455511 |
23/03/2021 | 582.20p | 587.60p | 569.95p | 571.20p | 2747077 |
22/03/2021 | 588.00p | 591.60p | 576.00p | 589.40p | 4312078 |
19/03/2021 | 591.60p | 599.60p | 580.60p | 590.20p | 6998760 |
18/03/2021 | 578.80p | 603.60p | 578.80p | 598.60p | 3077646 |
17/03/2021 | 571.20p | 579.80p | 568.00p | 575.00p | 2795567 |
16/03/2021 | 569.60p | 572.60p | 561.60p | 571.40p | 2250066 |
15/03/2021 | 576.40p | 580.40p | 558.20p | 563.40p | 2883814 |
12/03/2021 | 568.60p | 572.80p | 559.00p | 571.80p | 2215254 |
11/03/2021 | 580.60p | 584.23p | 568.40p | 571.80p | 2785297 |
10/03/2021 | 583.20p | 588.40p | 576.00p | 579.20p | 1624213 |
09/03/2021 | 587.60p | 600.40p | 584.80p | 588.00p | 4343380 |
08/03/2021 | 553.80p | 588.40p | 553.00p | 586.60p | 2381682 |
05/03/2021 | 550.40p | 566.02p | 550.00p | 555.00p | 3360899 |
04/03/2021 | 560.00p | 567.40p | 558.00p | 559.00p | 2000230 |
03/03/2021 | 558.80p | 575.20p | 553.80p | 567.00p | 2642970 |
02/03/2021 | 541.00p | 555.20p | 539.00p | 551.40p | 2668415 |
01/03/2021 | 550.00p | 552.60p | 535.00p | 543.80p | 4100751 |
26/02/2021 | 541.00p | 565.37p | 539.80p | 550.80p | 10837170 |
25/02/2021 | 551.80p | 567.80p | 548.00p | 555.00p | 3942223 |
24/02/2021 | 549.00p | 555.00p | 540.40p | 550.80p | 2606316 |
23/02/2021 | 540.40p | 571.00p | 540.00p | 555.20p | 4448448 |
22/02/2021 | 500.00p | 537.20p | 496.40p | 536.60p | 3628481 |
19/02/2021 | 502.40p | 510.60p | 498.40p | 509.00p | 3488828 |
18/02/2021 | 511.80p | 512.80p | 500.40p | 502.40p | 2304505 |
17/02/2021 | 515.00p | 519.60p | 506.40p | 510.60p | 2984872 |
16/02/2021 | 526.60p | 529.20p | 514.40p | 517.40p | 1794728 |
15/02/2021 | 512.40p | 529.00p | 512.40p | 528.00p | 2674756 |
12/02/2021 | 505.40p | 518.60p | 503.00p | 508.00p | 3988522 |
11/02/2021 | 505.80p | 512.80p | 501.60p | 508.40p | 5206669 |
10/02/2021 | 516.00p | 518.00p | 501.80p | 505.00p | 2874834 |
09/02/2021 | 515.20p | 517.00p | 508.40p | 513.00p | 2096653 |
08/02/2021 | 526.00p | 527.40p | 512.20p | 515.00p | 2183068 |
05/02/2021 | 527.20p | 533.00p | 523.80p | 523.80p | 2326257 |
04/02/2021 | 525.40p | 536.00p | 520.40p | 525.40p | 1519546 |
03/02/2021 | 531.00p | 543.00p | 518.40p | 525.00p | 2306197 |
02/02/2021 | 507.80p | 532.40p | 505.40p | 526.60p | 2908962 |
01/02/2021 | 501.20p | 506.80p | 497.30p | 503.80p | 1971881 |
29/01/2021 | 496.80p | 504.80p | 489.87p | 499.60p | 2341317 |
28/01/2021 | 493.80p | 510.60p | 484.30p | 507.60p | 2419312 |
*Close Price adjusted for both dividends and splits