Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2021 | 482.25p | 484.64p | 475.80p | 479.40p | 1637848 |
22/10/2021 | 482.40p | 486.45p | 480.00p | 481.05p | 948994 |
21/10/2021 | 477.00p | 483.90p | 474.15p | 480.90p | 3028783 |
20/10/2021 | 492.90p | 495.30p | 481.65p | 482.10p | 2383649 |
19/10/2021 | 491.85p | 495.45p | 490.80p | 493.05p | 1203372 |
18/10/2021 | 497.70p | 499.05p | 486.15p | 490.35p | 2659359 |
15/10/2021 | 499.65p | 503.40p | 495.75p | 498.60p | 2406860 |
14/10/2021 | 501.30p | 501.30p | 493.80p | 494.25p | 1658753 |
13/10/2021 | 485.25p | 496.95p | 481.95p | 494.85p | 1771879 |
12/10/2021 | 486.15p | 493.80p | 484.44p | 486.00p | 2385469 |
11/10/2021 | 488.10p | 497.10p | 487.20p | 495.45p | 2338802 |
08/10/2021 | 493.65p | 499.13p | 488.70p | 494.55p | 2369660 |
07/10/2021 | 494.10p | 499.35p | 486.75p | 492.90p | 2478988 |
06/10/2021 | 494.55p | 498.46p | 481.65p | 484.20p | 2715401 |
05/10/2021 | 493.65p | 507.15p | 484.65p | 507.15p | 3547075 |
04/10/2021 | 514.65p | 525.00p | 511.65p | 512.70p | 2030464 |
01/10/2021 | 511.80p | 519.30p | 503.25p | 518.40p | 2374700 |
30/09/2021 | 529.95p | 534.00p | 510.60p | 522.15p | 4054331 |
29/09/2021 | 531.00p | 541.50p | 529.95p | 538.65p | 5597266 |
28/09/2021 | 539.10p | 540.30p | 527.70p | 532.50p | 2313466 |
27/09/2021 | 550.65p | 551.85p | 529.80p | 538.80p | 1979330 |
24/09/2021 | 545.70p | 549.30p | 541.20p | 541.80p | 1779737 |
23/09/2021 | 559.65p | 562.20p | 546.90p | 547.95p | 1542311 |
22/09/2021 | 540.00p | 552.00p | 539.10p | 550.50p | 2223612 |
21/09/2021 | 535.20p | 541.35p | 529.20p | 536.10p | 2873913 |
20/09/2021 | 525.00p | 530.25p | 505.80p | 528.60p | 2156311 |
17/09/2021 | 538.20p | 541.20p | 526.65p | 532.20p | 5038616 |
16/09/2021 | 532.20p | 537.45p | 529.20p | 531.45p | 1596454 |
15/09/2021 | 534.60p | 536.43p | 526.50p | 528.90p | 2031840 |
14/09/2021 | 534.75p | 536.70p | 525.20p | 529.95p | 3250783 |
13/09/2021 | 533.85p | 542.10p | 528.78p | 538.95p | 1455338 |
10/09/2021 | 538.80p | 540.15p | 525.45p | 529.65p | 1981028 |
09/09/2021 | 544.35p | 546.89p | 529.20p | 535.20p | 2046849 |
08/09/2021 | 566.25p | 568.05p | 552.45p | 552.90p | 2279357 |
07/09/2021 | 570.00p | 574.20p | 566.08p | 568.20p | 1652544 |
06/09/2021 | 571.05p | 574.18p | 567.75p | 572.40p | 1481226 |
03/09/2021 | 555.00p | 573.45p | 552.16p | 565.50p | 3319363 |
02/09/2021 | 538.26p | 553.68p | 532.97p | 552.72p | 3121664 |
01/09/2021 | 512.76p | 525.54p | 504.36p | 515.64p | 2093713 |
31/08/2021 | 523.92p | 523.92p | 498.84p | 503.22p | 3541296 |
27/08/2021 | 449.28p | 456.70p | 444.59p | 454.82p | 1694132 |
26/08/2021 | 457.25p | 461.70p | 446.99p | 448.06p | 2317173 |
25/08/2021 | 450.63p | 476.95p | 449.55p | 463.46p | 2773852 |
24/08/2021 | 445.50p | 451.84p | 444.69p | 451.84p | 1801317 |
23/08/2021 | 449.55p | 451.13p | 441.04p | 443.48p | 1676958 |
20/08/2021 | 447.39p | 447.53p | 438.48p | 444.96p | 1642055 |
19/08/2021 | 457.25p | 457.25p | 442.53p | 446.72p | 1676773 |
18/08/2021 | 464.67p | 465.48p | 453.74p | 460.76p | 2063125 |
17/08/2021 | 461.56p | 466.70p | 456.84p | 461.70p | 1794577 |
16/08/2021 | 466.97p | 467.10p | 460.35p | 465.35p | 1311048 |
13/08/2021 | 465.07p | 475.21p | 464.81p | 470.48p | 2035561 |
12/08/2021 | 468.18p | 469.67p | 463.59p | 465.89p | 2101949 |
11/08/2021 | 454.82p | 471.55p | 453.06p | 468.99p | 2071995 |
10/08/2021 | 450.90p | 456.57p | 449.55p | 454.95p | 1248764 |
09/08/2021 | 454.95p | 454.95p | 449.28p | 451.04p | 1512685 |
06/08/2021 | 455.08p | 458.05p | 448.90p | 454.41p | 2278369 |
05/08/2021 | 446.58p | 455.49p | 442.39p | 455.35p | 3309436 |
04/08/2021 | 451.71p | 452.52p | 443.61p | 447.53p | 2483688 |
03/08/2021 | 449.55p | 453.20p | 441.53p | 447.12p | 2233114 |
02/08/2021 | 446.44p | 461.16p | 442.80p | 454.68p | 4498260 |
30/07/2021 | 437.40p | 438.35p | 427.01p | 432.27p | 2440588 |
29/07/2021 | 439.97p | 446.72p | 434.97p | 442.93p | 2529015 |
28/07/2021 | 426.33p | 441.45p | 426.06p | 436.86p | 2647564 |
27/07/2021 | 426.74p | 428.63p | 416.07p | 426.46p | 2306549 |
26/07/2021 | 424.85p | 429.84p | 420.74p | 429.44p | 1652836 |
23/07/2021 | 422.82p | 429.30p | 421.60p | 427.41p | 2284931 |
22/07/2021 | 417.15p | 424.17p | 413.91p | 417.42p | 2839520 |
21/07/2021 | 401.08p | 414.86p | 401.08p | 411.61p | 2504208 |
20/07/2021 | 390.55p | 399.33p | 387.31p | 396.63p | 3666438 |
19/07/2021 | 395.15p | 397.39p | 381.10p | 385.96p | 3701200 |
16/07/2021 | 402.71p | 415.80p | 401.49p | 402.44p | 2989876 |
15/07/2021 | 414.05p | 414.99p | 400.82p | 402.17p | 3534248 |
14/07/2021 | 414.59p | 419.45p | 411.75p | 415.12p | 2969281 |
13/07/2021 | 424.98p | 431.06p | 416.20p | 417.29p | 1901247 |
12/07/2021 | 429.97p | 430.38p | 418.37p | 423.90p | 1727334 |
09/07/2021 | 420.93p | 434.70p | 419.18p | 430.65p | 2564218 |
08/07/2021 | 423.09p | 423.23p | 405.27p | 418.37p | 4265238 |
07/07/2021 | 424.98p | 429.30p | 420.77p | 424.85p | 2562542 |
06/07/2021 | 438.21p | 440.64p | 421.74p | 422.95p | 2230164 |
05/07/2021 | 435.37p | 442.93p | 432.95p | 439.02p | 1722901 |
02/07/2021 | 434.16p | 438.54p | 429.16p | 435.78p | 3334377 |
01/07/2021 | 423.76p | 436.05p | 422.69p | 432.81p | 3383856 |
30/06/2021 | 417.82p | 422.01p | 408.51p | 418.77p | 4377666 |
29/06/2021 | 414.45p | 418.63p | 414.05p | 417.01p | 1646714 |
28/06/2021 | 421.34p | 424.37p | 413.37p | 414.05p | 2201060 |
25/06/2021 | 419.58p | 421.60p | 415.26p | 421.20p | 2315439 |
24/06/2021 | 428.49p | 429.41p | 417.29p | 417.55p | 3501699 |
23/06/2021 | 439.56p | 441.86p | 425.25p | 426.87p | 3831853 |
22/06/2021 | 438.75p | 441.72p | 433.21p | 438.48p | 2732785 |
21/06/2021 | 418.23p | 430.25p | 411.35p | 427.68p | 2455258 |
18/06/2021 | 447.66p | 449.42p | 421.06p | 422.15p | 10295828 |
17/06/2021 | 449.14p | 456.44p | 446.85p | 447.53p | 2236354 |
16/06/2021 | 452.12p | 455.63p | 447.39p | 452.93p | 2881362 |
15/06/2021 | 451.31p | 459.14p | 447.12p | 450.09p | 2570324 |
14/06/2021 | 458.59p | 463.59p | 449.69p | 449.69p | 3627333 |
11/06/2021 | 443.74p | 457.52p | 442.39p | 455.89p | 12502111 |
10/06/2021 | 444.42p | 445.91p | 436.72p | 442.53p | 3167722 |
09/06/2021 | 442.80p | 445.91p | 437.27p | 443.48p | 1798223 |
08/06/2021 | 441.72p | 450.90p | 441.58p | 443.07p | 1464347 |
07/06/2021 | 458.33p | 458.33p | 450.76p | 450.76p | 1226089 |
04/06/2021 | 459.00p | 459.54p | 453.06p | 455.35p | 1471664 |
03/06/2021 | 467.10p | 468.72p | 451.17p | 458.86p | 2203514 |
02/06/2021 | 477.36p | 480.87p | 463.59p | 467.10p | 2227844 |
01/06/2021 | 470.61p | 479.25p | 469.18p | 475.87p | 2940738 |
28/05/2021 | 463.05p | 471.87p | 463.05p | 466.29p | 4135953 |
27/05/2021 | 443.34p | 463.18p | 442.80p | 458.33p | 5292675 |
26/05/2021 | 439.83p | 445.36p | 437.27p | 442.26p | 1777035 |
25/05/2021 | 445.36p | 445.36p | 438.61p | 439.97p | 2077726 |
24/05/2021 | 440.10p | 441.18p | 434.11p | 441.04p | 1552310 |
21/05/2021 | 446.85p | 447.68p | 432.81p | 437.67p | 3439025 |
20/05/2021 | 433.89p | 437.67p | 424.04p | 437.54p | 2483751 |
19/05/2021 | 432.00p | 432.91p | 419.45p | 425.79p | 2070010 |
18/05/2021 | 444.15p | 445.78p | 432.67p | 435.10p | 2479212 |
17/05/2021 | 441.18p | 448.34p | 434.70p | 435.91p | 2420281 |
14/05/2021 | 433.21p | 441.31p | 424.17p | 437.80p | 2923232 |
13/05/2021 | 423.36p | 424.44p | 410.36p | 427.95p | 971583 |
12/05/2021 | 421.47p | 432.14p | 419.58p | 427.95p | 2579688 |
11/05/2021 | 439.02p | 441.99p | 417.15p | 421.20p | 5530122 |
10/05/2021 | 457.11p | 460.48p | 444.02p | 449.55p | 2209423 |
07/05/2021 | 453.20p | 459.27p | 448.34p | 452.65p | 2784886 |
06/05/2021 | 444.55p | 454.56p | 439.42p | 445.36p | 3629270 |
05/05/2021 | 435.78p | 444.02p | 432.40p | 441.99p | 3591757 |
04/05/2021 | 447.53p | 452.79p | 429.16p | 429.57p | 3649278 |
30/04/2021 | 443.74p | 450.73p | 438.07p | 439.83p | 2846296 |
29/04/2021 | 444.42p | 451.71p | 437.27p | 441.72p | 2354014 |
28/04/2021 | 453.87p | 455.35p | 444.42p | 444.55p | 2018147 |
27/04/2021 | 458.19p | 459.27p | 447.93p | 451.98p | 3015250 |
26/04/2021 | 442.26p | 461.02p | 438.75p | 459.14p | 3184826 |
23/04/2021 | 442.26p | 443.07p | 433.21p | 441.31p | 2581287 |
22/04/2021 | 443.48p | 445.91p | 433.62p | 441.72p | 3723150 |
21/04/2021 | 441.04p | 445.25p | 426.06p | 432.14p | 3047570 |
20/04/2021 | 459.00p | 461.84p | 437.94p | 437.94p | 5938445 |
19/04/2021 | 492.75p | 495.85p | 455.35p | 460.62p | 4223522 |
16/04/2021 | 472.50p | 484.65p | 470.48p | 482.89p | 3277123 |
15/04/2021 | 474.66p | 479.79p | 467.10p | 471.29p | 1828225 |
14/04/2021 | 471.15p | 478.31p | 465.07p | 473.44p | 2117369 |
13/04/2021 | 464.13p | 471.82p | 461.97p | 470.21p | 2049299 |
12/04/2021 | 467.64p | 471.15p | 460.89p | 463.32p | 2607079 |
09/04/2021 | 467.64p | 471.83p | 463.18p | 468.72p | 2108083 |
08/04/2021 | 477.09p | 479.73p | 460.34p | 466.56p | 4506232 |
07/04/2021 | 474.53p | 483.16p | 466.70p | 473.72p | 1850730 |
06/04/2021 | 471.69p | 480.06p | 466.32p | 470.88p | 1636089 |
01/04/2021 | 451.71p | 478.84p | 449.32p | 468.59p | 3053101 |
31/03/2021 | 461.56p | 467.64p | 449.28p | 450.63p | 3816462 |
30/03/2021 | 447.66p | 466.16p | 447.66p | 463.72p | 1986603 |
29/03/2021 | 452.12p | 453.74p | 444.55p | 444.55p | 1784918 |
26/03/2021 | 447.80p | 456.16p | 447.39p | 450.90p | 2230631 |
25/03/2021 | 451.17p | 455.21p | 438.07p | 443.07p | 2970700 |
24/03/2021 | 448.20p | 457.25p | 437.40p | 456.57p | 5226963 |
23/03/2021 | 459.00p | 460.08p | 446.04p | 448.61p | 4893472 |
22/03/2021 | 465.89p | 469.67p | 456.70p | 461.70p | 2791050 |
19/03/2021 | 474.53p | 478.17p | 464.53p | 472.36p | 7121894 |
18/03/2021 | 492.61p | 493.16p | 481.01p | 481.82p | 2395360 |
17/03/2021 | 488.84p | 492.48p | 480.87p | 488.57p | 3415936 |
16/03/2021 | 485.73p | 500.31p | 485.33p | 491.40p | 2618954 |
15/03/2021 | 482.76p | 494.64p | 480.60p | 481.14p | 1795210 |
12/03/2021 | 475.20p | 482.08p | 472.77p | 482.08p | 1902746 |
11/03/2021 | 490.32p | 495.59p | 477.23p | 480.87p | 2315227 |
10/03/2021 | 497.74p | 497.88p | 482.24p | 487.21p | 2791279 |
09/03/2021 | 498.55p | 507.60p | 491.94p | 501.93p | 3248954 |
08/03/2021 | 472.63p | 496.67p | 469.53p | 496.67p | 3333565 |
05/03/2021 | 488.02p | 493.97p | 467.78p | 470.07p | 3177502 |
04/03/2021 | 486.00p | 500.99p | 468.45p | 495.45p | 5156128 |
03/03/2021 | 461.97p | 477.76p | 456.70p | 477.76p | 3648120 |
02/03/2021 | 456.84p | 467.91p | 454.68p | 454.68p | 3855157 |
01/03/2021 | 453.20p | 465.44p | 451.44p | 459.67p | 3023534 |
26/02/2021 | 453.60p | 466.56p | 444.83p | 447.93p | 5127444 |
25/02/2021 | 474.25p | 479.65p | 462.37p | 462.37p | 2301316 |
24/02/2021 | 463.18p | 482.76p | 460.48p | 476.01p | 2548711 |
23/02/2021 | 459.14p | 480.60p | 458.05p | 466.70p | 2669078 |
22/02/2021 | 452.52p | 458.76p | 442.93p | 457.52p | 2317758 |
19/02/2021 | 446.58p | 461.43p | 445.23p | 459.54p | 2311779 |
18/02/2021 | 459.00p | 461.70p | 444.42p | 445.77p | 2214882 |
17/02/2021 | 473.44p | 476.68p | 462.78p | 462.78p | 1610124 |
16/02/2021 | 471.82p | 479.12p | 467.78p | 470.34p | 2108333 |
15/02/2021 | 466.42p | 474.12p | 464.94p | 472.77p | 2866719 |
12/02/2021 | 457.78p | 465.89p | 457.11p | 461.16p | 2222793 |
11/02/2021 | 466.29p | 466.97p | 456.57p | 462.11p | 1244047 |
10/02/2021 | 470.34p | 473.18p | 456.97p | 462.78p | 1676181 |
09/02/2021 | 475.47p | 478.84p | 465.48p | 467.10p | 1488477 |
08/02/2021 | 474.80p | 481.95p | 470.48p | 477.76p | 2029177 |
05/02/2021 | 474.39p | 480.87p | 468.04p | 472.50p | 2137918 |
04/02/2021 | 472.23p | 478.84p | 467.10p | 476.95p | 3952647 |
03/02/2021 | 483.44p | 483.84p | 470.34p | 470.34p | 2473916 |
02/02/2021 | 466.70p | 484.51p | 465.61p | 481.01p | 3066229 |
01/02/2021 | 459.81p | 467.37p | 456.03p | 462.24p | 3182689 |
29/01/2021 | 447.12p | 462.24p | 445.10p | 454.95p | 4371756 |
28/01/2021 | 436.46p | 464.53p | 430.92p | 458.19p | 3385670 |
27/01/2021 | 448.47p | 467.37p | 429.84p | 444.28p | 5227490 |
26/01/2021 | 446.04p | 464.94p | 436.86p | 451.17p | 3201060 |
25/01/2021 | 474.39p | 478.17p | 441.72p | 447.39p | 4319190 |
22/01/2021 | 487.35p | 491.53p | 471.82p | 473.72p | 3310418 |
21/01/2021 | 502.06p | 506.79p | 480.46p | 487.49p | 2776361 |
20/01/2021 | 495.85p | 503.68p | 491.13p | 498.15p | 2177416 |
19/01/2021 | 499.50p | 504.35p | 492.08p | 495.45p | 1614097 |
18/01/2021 | 491.40p | 497.74p | 488.43p | 495.45p | 1085018 |
15/01/2021 | 499.23p | 511.69p | 485.73p | 491.27p | 2602718 |
14/01/2021 | 500.44p | 512.73p | 495.59p | 500.85p | 2645595 |
13/01/2021 | 505.71p | 506.66p | 497.74p | 499.10p | 1973965 |
12/01/2021 | 498.69p | 508.55p | 490.86p | 504.22p | 2389838 |
*Close Price adjusted for both dividends and splits