Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2021 | 480.60p | 480.60p | 469.40p | 470.60p | 999907 |
19/10/2021 | 477.80p | 481.20p | 470.40p | 474.80p | 1122489 |
18/10/2021 | 475.60p | 486.20p | 469.65p | 474.40p | 489100 |
15/10/2021 | 506.00p | 506.00p | 470.00p | 475.60p | 1824417 |
14/10/2021 | 466.60p | 484.00p | 466.60p | 482.40p | 478671 |
13/10/2021 | 474.80p | 485.68p | 472.40p | 481.40p | 560332 |
12/10/2021 | 457.20p | 475.80p | 455.80p | 474.80p | 454127 |
11/10/2021 | 481.00p | 481.00p | 462.15p | 464.00p | 346272 |
08/10/2021 | 490.00p | 490.00p | 465.00p | 467.40p | 488694 |
07/10/2021 | 483.40p | 483.40p | 459.60p | 469.00p | 1910307 |
06/10/2021 | 476.60p | 479.20p | 470.80p | 475.00p | 794952 |
05/10/2021 | 470.40p | 482.03p | 470.40p | 480.40p | 798888 |
04/10/2021 | 490.00p | 490.00p | 469.80p | 474.40p | 1213040 |
01/10/2021 | 476.40p | 480.20p | 471.60p | 474.20p | 770133 |
30/09/2021 | 516.00p | 516.00p | 479.20p | 480.60p | 831059 |
29/09/2021 | 500.00p | 512.50p | 491.20p | 492.40p | 922702 |
28/09/2021 | 510.00p | 514.00p | 498.00p | 498.00p | 960569 |
27/09/2021 | 523.50p | 524.50p | 516.00p | 516.00p | 644243 |
24/09/2021 | 516.50p | 521.00p | 513.50p | 518.00p | 916076 |
23/09/2021 | 517.50p | 524.50p | 512.00p | 519.00p | 545315 |
22/09/2021 | 514.50p | 515.77p | 506.00p | 513.00p | 476368 |
21/09/2021 | 501.00p | 515.07p | 501.00p | 511.00p | 532559 |
20/09/2021 | 515.00p | 515.00p | 498.20p | 502.50p | 965412 |
17/09/2021 | 492.00p | 507.00p | 492.00p | 504.50p | 1977224 |
16/09/2021 | 480.00p | 499.00p | 480.00p | 499.00p | 810304 |
15/09/2021 | 514.50p | 514.50p | 493.80p | 493.80p | 1534812 |
14/09/2021 | 496.00p | 507.50p | 496.00p | 505.00p | 485728 |
13/09/2021 | 515.00p | 515.00p | 495.40p | 498.80p | 466688 |
10/09/2021 | 485.80p | 500.50p | 485.80p | 497.00p | 497834 |
09/09/2021 | 490.00p | 496.60p | 485.80p | 496.60p | 382679 |
08/09/2021 | 515.00p | 515.00p | 491.00p | 493.80p | 635167 |
07/09/2021 | 476.60p | 505.09p | 476.60p | 500.00p | 1107817 |
06/09/2021 | 515.00p | 515.00p | 495.66p | 497.00p | 1541395 |
03/09/2021 | 509.50p | 509.50p | 493.00p | 497.80p | 407272 |
02/09/2021 | 495.80p | 508.50p | 495.20p | 502.00p | 1508946 |
01/09/2021 | 505.50p | 507.00p | 500.00p | 502.50p | 907304 |
31/08/2021 | 509.50p | 509.50p | 499.00p | 500.50p | 1774738 |
27/08/2021 | 492.40p | 506.50p | 492.40p | 506.50p | 1606334 |
26/08/2021 | 500.00p | 508.50p | 497.20p | 500.50p | 2929825 |
25/08/2021 | 490.80p | 504.50p | 490.80p | 500.00p | 1360435 |
24/08/2021 | 489.00p | 501.00p | 489.00p | 492.20p | 783053 |
23/08/2021 | 493.40p | 497.40p | 485.80p | 496.00p | 472876 |
20/08/2021 | 490.00p | 490.44p | 475.68p | 483.80p | 631308 |
19/08/2021 | 475.20p | 481.20p | 469.60p | 479.00p | 513210 |
18/08/2021 | 484.00p | 484.40p | 474.60p | 478.20p | 592815 |
17/08/2021 | 473.60p | 480.20p | 466.60p | 480.20p | 1054074 |
16/08/2021 | 465.00p | 479.20p | 465.00p | 473.40p | 574141 |
13/08/2021 | 479.80p | 485.00p | 475.00p | 480.40p | 757443 |
12/08/2021 | 472.20p | 474.60p | 462.40p | 472.00p | 521955 |
11/08/2021 | 450.60p | 469.60p | 450.60p | 465.40p | 2808889 |
10/08/2021 | 465.20p | 475.20p | 462.80p | 463.60p | 531139 |
09/08/2021 | 452.60p | 473.60p | 452.40p | 469.00p | 391612 |
06/08/2021 | 488.20p | 488.20p | 462.20p | 464.20p | 319803 |
05/08/2021 | 453.20p | 470.80p | 447.06p | 465.60p | 389179 |
04/08/2021 | 455.00p | 472.60p | 455.00p | 465.00p | 516608 |
03/08/2021 | 455.00p | 476.80p | 455.00p | 467.20p | 354750 |
02/08/2021 | 480.00p | 480.00p | 464.60p | 474.60p | 855294 |
30/07/2021 | 473.80p | 474.51p | 454.63p | 468.00p | 1031822 |
29/07/2021 | 520.00p | 520.00p | 472.00p | 472.60p | 1438371 |
28/07/2021 | 520.00p | 520.00p | 496.40p | 501.00p | 2228927 |
27/07/2021 | 502.00p | 506.50p | 495.20p | 501.50p | 3238116 |
26/07/2021 | 489.40p | 502.50p | 489.40p | 497.80p | 2995295 |
23/07/2021 | 483.20p | 488.97p | 473.40p | 488.60p | 810522 |
22/07/2021 | 462.80p | 473.20p | 460.40p | 473.20p | 624832 |
21/07/2021 | 450.00p | 460.00p | 450.00p | 460.00p | 480065 |
20/07/2021 | 447.60p | 454.20p | 442.40p | 448.20p | 985390 |
19/07/2021 | 457.20p | 458.20p | 448.20p | 450.80p | 676918 |
16/07/2021 | 479.80p | 479.80p | 455.60p | 460.80p | 609412 |
15/07/2021 | 465.20p | 474.20p | 456.60p | 457.60p | 1292542 |
14/07/2021 | 473.60p | 473.60p | 463.56p | 464.20p | 669521 |
13/07/2021 | 472.60p | 474.60p | 469.80p | 474.20p | 265401 |
12/07/2021 | 467.40p | 476.20p | 467.40p | 473.80p | 848919 |
09/07/2021 | 480.00p | 480.00p | 465.77p | 470.40p | 573048 |
08/07/2021 | 470.00p | 476.80p | 464.20p | 466.80p | 1538686 |
07/07/2021 | 480.00p | 482.40p | 474.00p | 477.40p | 707983 |
06/07/2021 | 474.00p | 480.13p | 469.80p | 476.20p | 586511 |
05/07/2021 | 472.40p | 475.00p | 466.60p | 475.00p | 719393 |
02/07/2021 | 463.60p | 472.40p | 462.60p | 472.40p | 460111 |
01/07/2021 | 458.20p | 465.60p | 456.80p | 464.00p | 734504 |
30/06/2021 | 465.00p | 465.00p | 454.80p | 456.00p | 944530 |
29/06/2021 | 458.60p | 467.00p | 456.60p | 461.00p | 672053 |
28/06/2021 | 460.00p | 465.60p | 452.80p | 464.80p | 703632 |
25/06/2021 | 460.00p | 460.00p | 451.40p | 455.80p | 413190 |
24/06/2021 | 461.00p | 461.00p | 451.40p | 454.80p | 621119 |
23/06/2021 | 461.80p | 463.20p | 456.00p | 456.00p | 1460971 |
22/06/2021 | 446.00p | 461.60p | 446.00p | 459.60p | 678772 |
21/06/2021 | 443.60p | 461.40p | 441.40p | 461.40p | 1237243 |
18/06/2021 | 469.00p | 469.00p | 442.80p | 442.80p | 1852074 |
17/06/2021 | 460.00p | 463.20p | 454.60p | 461.60p | 968132 |
16/06/2021 | 460.00p | 472.18p | 454.80p | 465.20p | 3019150 |
15/06/2021 | 456.60p | 459.60p | 448.40p | 456.80p | 1138191 |
14/06/2021 | 440.00p | 454.40p | 440.00p | 454.20p | 615055 |
11/06/2021 | 450.00p | 451.20p | 441.40p | 450.00p | 517933 |
10/06/2021 | 450.00p | 450.00p | 442.00p | 448.40p | 774130 |
09/06/2021 | 450.00p | 450.00p | 440.20p | 446.40p | 817361 |
08/06/2021 | 444.80p | 447.60p | 439.80p | 442.80p | 371784 |
07/06/2021 | 427.20p | 443.40p | 427.20p | 443.40p | 395187 |
04/06/2021 | 436.80p | 440.40p | 420.20p | 434.40p | 568288 |
03/06/2021 | 444.80p | 444.80p | 428.40p | 432.20p | 768435 |
02/06/2021 | 450.00p | 450.00p | 436.00p | 443.40p | 605924 |
01/06/2021 | 450.60p | 453.40p | 426.20p | 442.80p | 751390 |
28/05/2021 | 466.00p | 468.40p | 446.00p | 449.00p | 1151802 |
27/05/2021 | 471.00p | 488.00p | 448.00p | 463.60p | 1952272 |
26/05/2021 | 464.20p | 466.60p | 452.40p | 463.40p | 1978792 |
25/05/2021 | 463.80p | 467.80p | 461.20p | 464.20p | 1113257 |
24/05/2021 | 456.00p | 465.80p | 433.80p | 461.40p | 1257583 |
21/05/2021 | 459.00p | 466.40p | 456.20p | 463.00p | 2469531 |
20/05/2021 | 449.40p | 459.80p | 446.20p | 459.80p | 1060039 |
19/05/2021 | 437.80p | 449.80p | 436.20p | 449.80p | 714413 |
18/05/2021 | 450.00p | 450.00p | 434.00p | 442.20p | 386127 |
17/05/2021 | 439.20p | 439.20p | 428.60p | 430.80p | 739180 |
14/05/2021 | 423.00p | 433.40p | 421.40p | 431.20p | 668517 |
13/05/2021 | 408.80p | 415.24p | 408.80p | 423.00p | 510550 |
12/05/2021 | 420.00p | 423.60p | 414.60p | 415.00p | 1307553 |
11/05/2021 | 426.60p | 434.80p | 415.40p | 419.40p | 746445 |
10/05/2021 | 450.00p | 450.00p | 421.68p | 426.60p | 1301062 |
07/05/2021 | 430.00p | 439.20p | 430.00p | 433.20p | 696175 |
06/05/2021 | 450.00p | 450.00p | 430.60p | 433.00p | 1039257 |
05/05/2021 | 430.80p | 447.60p | 430.80p | 446.20p | 493184 |
04/05/2021 | 456.80p | 456.80p | 440.80p | 441.00p | 477573 |
30/04/2021 | 425.00p | 445.60p | 425.00p | 444.20p | 918573 |
29/04/2021 | 449.00p | 449.00p | 435.40p | 439.00p | 376857 |
28/04/2021 | 441.00p | 443.08p | 436.00p | 436.60p | 340231 |
27/04/2021 | 441.80p | 444.40p | 434.60p | 441.00p | 470894 |
26/04/2021 | 448.00p | 448.20p | 439.20p | 439.20p | 405413 |
23/04/2021 | 448.20p | 449.54p | 439.40p | 440.00p | 414527 |
22/04/2021 | 445.40p | 449.00p | 438.20p | 448.40p | 569495 |
21/04/2021 | 441.80p | 444.28p | 437.23p | 439.80p | 684131 |
20/04/2021 | 440.00p | 450.20p | 440.00p | 442.60p | 606280 |
19/04/2021 | 457.40p | 458.20p | 447.80p | 449.00p | 496245 |
16/04/2021 | 455.00p | 461.00p | 450.00p | 451.40p | 816950 |
15/04/2021 | 449.00p | 451.00p | 442.80p | 450.00p | 578482 |
14/04/2021 | 434.00p | 443.60p | 429.69p | 442.60p | 748867 |
13/04/2021 | 435.80p | 437.20p | 430.80p | 435.80p | 530176 |
12/04/2021 | 433.00p | 435.80p | 425.34p | 435.20p | 518573 |
09/04/2021 | 430.20p | 436.99p | 427.60p | 432.80p | 422577 |
08/04/2021 | 431.20p | 436.20p | 428.60p | 432.40p | 943933 |
07/04/2021 | 422.00p | 434.68p | 422.00p | 429.20p | 781799 |
06/04/2021 | 424.60p | 433.00p | 421.60p | 433.00p | 932049 |
01/04/2021 | 407.40p | 421.80p | 404.60p | 420.00p | 822327 |
31/03/2021 | 404.80p | 419.80p | 404.80p | 413.00p | 871971 |
30/03/2021 | 408.00p | 410.18p | 403.40p | 407.80p | 1272803 |
29/03/2021 | 395.60p | 407.20p | 394.00p | 406.60p | 658572 |
26/03/2021 | 387.00p | 404.80p | 383.20p | 394.40p | 1050569 |
25/03/2021 | 384.00p | 388.20p | 378.80p | 386.20p | 513360 |
24/03/2021 | 388.20p | 392.40p | 385.20p | 385.40p | 580423 |
23/03/2021 | 383.20p | 396.40p | 381.80p | 392.40p | 713138 |
22/03/2021 | 388.00p | 395.37p | 377.80p | 387.40p | 868405 |
19/03/2021 | 377.00p | 383.84p | 377.00p | 377.20p | 2061560 |
18/03/2021 | 387.00p | 389.60p | 377.40p | 381.20p | 544364 |
17/03/2021 | 395.00p | 395.00p | 384.52p | 384.60p | 530839 |
16/03/2021 | 398.00p | 398.00p | 386.00p | 388.40p | 650825 |
15/03/2021 | 388.00p | 392.87p | 384.60p | 387.40p | 343558 |
12/03/2021 | 389.20p | 391.24p | 382.60p | 388.20p | 847880 |
11/03/2021 | 398.40p | 402.04p | 388.96p | 390.80p | 727230 |
10/03/2021 | 401.40p | 401.40p | 386.00p | 394.00p | 817281 |
09/03/2021 | 380.00p | 396.60p | 377.40p | 393.40p | 900645 |
08/03/2021 | 374.80p | 379.00p | 367.89p | 378.20p | 970611 |
05/03/2021 | 378.60p | 384.20p | 371.20p | 372.00p | 786381 |
04/03/2021 | 399.80p | 399.80p | 376.60p | 380.00p | 632660 |
03/03/2021 | 387.20p | 401.00p | 379.40p | 387.80p | 775600 |
02/03/2021 | 415.40p | 415.40p | 387.80p | 387.80p | 1649665 |
01/03/2021 | 400.00p | 406.00p | 391.20p | 396.00p | 723608 |
26/02/2021 | 394.00p | 410.38p | 386.00p | 394.40p | 1897112 |
25/02/2021 | 404.00p | 404.00p | 378.00p | 383.00p | 1183501 |
24/02/2021 | 389.20p | 403.40p | 380.60p | 396.60p | 2138409 |
23/02/2021 | 381.00p | 382.80p | 367.60p | 380.00p | 1832481 |
22/02/2021 | 390.40p | 390.40p | 376.00p | 378.80p | 1392643 |
19/02/2021 | 414.00p | 414.00p | 388.80p | 390.00p | 1278966 |
18/02/2021 | 415.00p | 425.68p | 402.60p | 403.00p | 1053085 |
17/02/2021 | 402.20p | 434.80p | 402.20p | 422.60p | 1391755 |
16/02/2021 | 430.00p | 431.04p | 412.40p | 416.00p | 1077749 |
15/02/2021 | 421.60p | 429.18p | 418.11p | 427.00p | 890791 |
12/02/2021 | 425.20p | 425.20p | 408.40p | 418.40p | 440421 |
11/02/2021 | 402.20p | 416.00p | 402.20p | 414.60p | 803296 |
10/02/2021 | 419.60p | 420.20p | 405.80p | 406.40p | 482899 |
09/02/2021 | 405.60p | 420.60p | 405.00p | 418.20p | 716840 |
08/02/2021 | 412.40p | 420.60p | 406.80p | 414.00p | 565603 |
05/02/2021 | 414.40p | 415.59p | 403.00p | 411.80p | 1387163 |
04/02/2021 | 416.00p | 422.80p | 410.80p | 412.40p | 802327 |
03/02/2021 | 427.00p | 428.20p | 410.40p | 422.20p | 897305 |
02/02/2021 | 428.00p | 428.00p | 409.20p | 414.00p | 759997 |
01/02/2021 | 408.40p | 417.24p | 402.80p | 415.00p | 1205579 |
29/01/2021 | 423.00p | 423.00p | 400.00p | 402.60p | 1023429 |
28/01/2021 | 402.00p | 414.20p | 393.60p | 412.80p | 1262102 |
27/01/2021 | 411.80p | 435.00p | 411.80p | 417.00p | 1047700 |
26/01/2021 | 425.00p | 425.00p | 409.80p | 414.20p | 885551 |
25/01/2021 | 438.00p | 438.00p | 414.00p | 417.40p | 1044323 |
22/01/2021 | 415.20p | 437.13p | 408.80p | 432.80p | 1880656 |
21/01/2021 | 408.80p | 414.60p | 404.00p | 412.00p | 1558849 |
20/01/2021 | 410.00p | 411.80p | 398.00p | 403.20p | 735451 |
19/01/2021 | 406.80p | 406.80p | 395.00p | 405.00p | 717879 |
18/01/2021 | 403.60p | 408.60p | 400.20p | 402.40p | 362979 |
15/01/2021 | 406.00p | 408.80p | 395.20p | 403.20p | 2518117 |
14/01/2021 | 410.00p | 418.80p | 404.40p | 406.00p | 665862 |
13/01/2021 | 409.80p | 425.80p | 406.20p | 418.00p | 1227504 |
12/01/2021 | 431.20p | 431.20p | 414.20p | 416.20p | 1040782 |
11/01/2021 | 446.80p | 446.80p | 419.00p | 425.40p | 903298 |
08/01/2021 | 451.80p | 475.00p | 434.20p | 435.00p | 4523764 |
07/01/2021 | 441.80p | 441.80p | 415.80p | 417.60p | 2453973 |
*Close Price adjusted for both dividends and splits