Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 992.80p | 997.20p | 986.00p | 997.00p | 3870362 |
11/08/2022 | 982.60p | 1,006.50p | 982.60p | 990.00p | 6921002 |
10/08/2022 | 984.60p | 1,000.00p | 970.00p | 994.20p | 4389234 |
09/08/2022 | 1,002.50p | 1,006.42p | 988.00p | 989.20p | 4578023 |
08/08/2022 | 975.80p | 1,009.00p | 974.80p | 1,002.50p | 3337629 |
05/08/2022 | 979.60p | 981.60p | 964.50p | 973.80p | 1914515 |
04/08/2022 | 979.80p | 990.60p | 977.40p | 980.20p | 3827386 |
03/08/2022 | 951.80p | 976.20p | 948.20p | 976.20p | 6701885 |
02/08/2022 | 961.00p | 970.40p | 943.60p | 958.20p | 4321606 |
01/08/2022 | 995.80p | 1,017.00p | 973.60p | 973.60p | 3730482 |
29/07/2022 | 989.20p | 1,006.00p | 986.00p | 1,006.00p | 4681540 |
28/07/2022 | 987.60p | 991.20p | 967.20p | 980.80p | 2640937 |
27/07/2022 | 986.00p | 991.00p | 974.60p | 978.40p | 3603287 |
26/07/2022 | 993.00p | 998.00p | 978.40p | 984.20p | 2668635 |
25/07/2022 | 998.60p | 998.60p | 981.20p | 986.40p | 2863560 |
22/07/2022 | 1,005.50p | 1,022.50p | 999.40p | 1,002.50p | 5626074 |
21/07/2022 | 1,002.50p | 1,004.00p | 984.00p | 1,002.00p | 3171748 |
20/07/2022 | 1,030.50p | 1,031.00p | 995.80p | 1,005.50p | 6860036 |
19/07/2022 | 997.80p | 1,039.50p | 992.80p | 1,022.50p | 3581955 |
18/07/2022 | 1,009.50p | 1,014.00p | 988.00p | 1,010.50p | 3350793 |
15/07/2022 | 969.80p | 987.80p | 958.80p | 978.60p | 4935033 |
14/07/2022 | 992.60p | 997.00p | 959.60p | 969.20p | 4993474 |
13/07/2022 | 992.00p | 1,003.00p | 974.60p | 987.60p | 4026549 |
12/07/2022 | 991.80p | 1,009.00p | 982.60p | 1,009.00p | 3840153 |
11/07/2022 | 989.60p | 1,020.50p | 985.40p | 1,010.00p | 2272131 |
08/07/2022 | 1,026.00p | 1,026.00p | 996.80p | 1,016.50p | 3906949 |
07/07/2022 | 997.60p | 1,031.75p | 980.20p | 1,025.50p | 4406564 |
06/07/2022 | 983.80p | 999.00p | 968.60p | 983.80p | 4441227 |
05/07/2022 | 1,024.00p | 1,024.00p | 962.20p | 962.20p | 11723590 |
04/07/2022 | 1,041.00p | 1,045.50p | 1,008.50p | 1,018.50p | 2150013 |
01/07/2022 | 1,007.50p | 1,033.00p | 1,001.50p | 1,031.00p | 3601984 |
30/06/2022 | 999.00p | 1,018.50p | 994.20p | 1,016.00p | 4589922 |
29/06/2022 | 1,034.00p | 1,048.50p | 1,027.00p | 1,027.00p | 3575486 |
28/06/2022 | 1,024.00p | 1,063.00p | 1,023.50p | 1,052.50p | 9575253 |
27/06/2022 | 993.00p | 1,014.50p | 989.00p | 1,009.00p | 6870323 |
24/06/2022 | 944.20p | 986.20p | 937.20p | 986.20p | 4373734 |
23/06/2022 | 935.60p | 955.40p | 932.10p | 934.60p | 4227081 |
22/06/2022 | 955.00p | 956.15p | 921.20p | 933.60p | 4444876 |
21/06/2022 | 973.00p | 982.80p | 967.20p | 976.00p | 3447115 |
20/06/2022 | 959.00p | 969.80p | 942.20p | 969.80p | 2057853 |
17/06/2022 | 951.20p | 970.60p | 940.20p | 955.20p | 7049274 |
16/06/2022 | 986.40p | 987.40p | 938.80p | 940.80p | 4147635 |
15/06/2022 | 984.80p | 1,004.50p | 981.60p | 994.40p | 5018539 |
14/06/2022 | 985.80p | 991.37p | 961.60p | 973.60p | 5284343 |
13/06/2022 | 977.00p | 983.60p | 963.20p | 976.60p | 6420897 |
10/06/2022 | 1,021.50p | 1,021.50p | 977.60p | 985.00p | 5155954 |
09/06/2022 | 1,048.00p | 1,059.00p | 1,029.50p | 1,030.50p | 4882600 |
08/06/2022 | 1,050.00p | 1,059.00p | 1,030.00p | 1,058.00p | 6882493 |
07/06/2022 | 1,053.00p | 1,058.00p | 1,029.00p | 1,042.00p | 5222314 |
06/06/2022 | 1,031.00p | 1,072.50p | 1,024.00p | 1,063.50p | 5033376 |
03/06/2022 | 1,048.50p | 1,053.50p | 1,011.50p | 1,018.00p | 4891941 |
02/06/2022 | 1,048.50p | 1,053.50p | 1,011.50p | 1,018.00p | 4891941 |
01/06/2022 | 1,048.50p | 1,053.50p | 1,011.50p | 1,018.00p | 4891941 |
31/05/2022 | 1,044.00p | 1,054.00p | 1,032.00p | 1,037.50p | 23662266 |
30/05/2022 | 1,047.00p | 1,055.25p | 1,036.00p | 1,051.00p | 6856051 |
27/05/2022 | 1,009.50p | 1,036.90p | 1,001.00p | 1,030.00p | 5471125 |
26/05/2022 | 986.00p | 1,013.00p | 981.80p | 1,007.00p | 3721208 |
25/05/2022 | 1,019.00p | 1,019.00p | 975.60p | 987.20p | 5235434 |
24/05/2022 | 998.80p | 1,018.50p | 990.80p | 1,008.50p | 11501510 |
23/05/2022 | 1,021.50p | 1,024.00p | 998.00p | 1,017.00p | 4252407 |
20/05/2022 | 1,005.00p | 1,044.00p | 994.40p | 1,006.00p | 7325649 |
19/05/2022 | 979.80p | 988.40p | 966.80p | 977.20p | 5185637 |
18/05/2022 | 1,020.50p | 1,023.50p | 991.40p | 991.40p | 9324615 |
17/05/2022 | 980.00p | 1,027.00p | 978.20p | 1,016.50p | 9493633 |
16/05/2022 | 955.80p | 986.60p | 940.00p | 965.60p | 9084839 |
13/05/2022 | 935.20p | 964.20p | 934.00p | 960.00p | 7702446 |
12/05/2022 | 912.00p | 923.20p | 905.40p | 914.60p | 7946220 |
11/05/2022 | 899.00p | 945.00p | 893.60p | 942.20p | 12077073 |
10/05/2022 | 892.60p | 900.00p | 881.60p | 883.00p | 8193092 |
09/05/2022 | 914.00p | 921.00p | 881.00p | 881.00p | 5095920 |
06/05/2022 | 956.60p | 957.20p | 918.20p | 920.60p | 7776627 |
05/05/2022 | 1,015.00p | 1,017.30p | 953.60p | 957.20p | 12966116 |
04/05/2022 | 1,004.00p | 1,004.50p | 986.80p | 986.80p | 2936727 |
03/05/2022 | 1,011.00p | 1,026.50p | 1,002.00p | 1,004.00p | 19956972 |
02/05/2022 | 1,015.00p | 1,025.50p | 997.60p | 1,010.00p | 6061584 |
29/04/2022 | 1,015.00p | 1,025.50p | 997.60p | 1,010.00p | 6029865 |
28/04/2022 | 998.40p | 1,012.00p | 995.20p | 1,005.50p | 15691827 |
27/04/2022 | 987.00p | 989.00p | 967.40p | 986.00p | 5261371 |
26/04/2022 | 1,015.00p | 1,015.50p | 980.80p | 981.00p | 7207770 |
25/04/2022 | 1,014.50p | 1,016.37p | 989.00p | 989.20p | 6814557 |
22/04/2022 | 1,046.50p | 1,065.00p | 1,041.50p | 1,044.00p | 3899899 |
21/04/2022 | 1,077.50p | 1,090.35p | 1,067.50p | 1,071.50p | 4107801 |
20/04/2022 | 1,055.00p | 1,078.50p | 1,048.00p | 1,078.50p | 7601517 |
19/04/2022 | 1,079.50p | 1,079.50p | 1,047.75p | 1,056.00p | 4047260 |
18/04/2022 | 1,068.50p | 1,074.50p | 1,052.50p | 1,069.00p | 3136030 |
15/04/2022 | 1,068.50p | 1,074.50p | 1,052.50p | 1,069.00p | 3136030 |
14/04/2022 | 1,068.50p | 1,074.50p | 1,052.50p | 1,069.00p | 3055935 |
13/04/2022 | 1,060.50p | 1,081.00p | 1,053.50p | 1,063.00p | 6785022 |
12/04/2022 | 1,039.50p | 1,066.19p | 1,028.50p | 1,065.50p | 5661127 |
11/04/2022 | 1,095.00p | 1,099.00p | 1,058.50p | 1,059.00p | 5555225 |
08/04/2022 | 1,103.50p | 1,113.00p | 1,096.00p | 1,102.50p | 5468028 |
07/04/2022 | 1,110.50p | 1,115.00p | 1,082.00p | 1,085.00p | 3637083 |
06/04/2022 | 1,137.50p | 1,147.50p | 1,105.00p | 1,110.00p | 5033309 |
05/04/2022 | 1,140.50p | 1,148.50p | 1,127.00p | 1,133.50p | 5944139 |
04/04/2022 | 1,122.50p | 1,134.00p | 1,118.00p | 1,129.50p | 4725373 |
01/04/2022 | 1,138.50p | 1,142.50p | 1,117.00p | 1,120.50p | 3925005 |
31/03/2022 | 1,103.50p | 1,144.50p | 1,103.50p | 1,134.00p | 7726563 |
30/03/2022 | 1,136.00p | 1,147.00p | 1,116.00p | 1,123.50p | 8319818 |
29/03/2022 | 1,102.50p | 1,149.50p | 1,093.00p | 1,133.00p | 5192317 |
28/03/2022 | 1,077.50p | 1,089.50p | 1,069.50p | 1,075.50p | 3975604 |
25/03/2022 | 1,077.50p | 1,086.00p | 1,060.00p | 1,065.50p | 4497954 |
24/03/2022 | 1,085.00p | 1,101.00p | 1,072.50p | 1,082.00p | 3984306 |
23/03/2022 | 1,130.00p | 1,136.00p | 1,088.50p | 1,093.00p | 19110988 |
22/03/2022 | 1,095.00p | 1,136.00p | 1,090.50p | 1,128.50p | 27599868 |
21/03/2022 | 1,070.00p | 1,107.00p | 1,067.50p | 1,084.00p | 9958784 |
18/03/2022 | 1,093.00p | 1,099.50p | 1,054.50p | 1,068.50p | 13083531 |
17/03/2022 | 1,068.00p | 1,072.00p | 1,028.00p | 1,071.00p | 8596771 |
16/03/2022 | 1,046.00p | 1,070.00p | 1,030.50p | 1,050.00p | 19513420 |
15/03/2022 | 1,024.00p | 1,024.50p | 976.00p | 1,000.00p | 7885466 |
14/03/2022 | 1,083.00p | 1,090.50p | 1,042.50p | 1,044.00p | 7742830 |
11/03/2022 | 1,106.00p | 1,113.50p | 1,068.00p | 1,068.00p | 6428532 |
10/03/2022 | 1,122.50p | 1,127.50p | 1,073.00p | 1,077.50p | 4360825 |
09/03/2022 | 1,078.50p | 1,116.00p | 1,057.00p | 1,116.00p | 5330636 |
08/03/2022 | 998.40p | 1,052.50p | 991.40p | 1,027.50p | 13479733 |
07/03/2022 | 1,045.00p | 1,055.50p | 992.60p | 1,019.00p | 13461982 |
04/03/2022 | 1,107.00p | 1,111.39p | 1,061.00p | 1,085.50p | 5600305 |
03/03/2022 | 1,133.50p | 1,154.00p | 1,104.00p | 1,113.50p | 7599809 |
02/03/2022 | 1,053.00p | 1,148.00p | 1,040.00p | 1,129.00p | 7389421 |
01/03/2022 | 1,125.00p | 1,144.00p | 1,061.00p | 1,063.00p | 5624448 |
28/02/2022 | 1,159.50p | 1,159.50p | 1,110.25p | 1,136.50p | 16395224 |
25/02/2022 | 1,139.00p | 1,184.00p | 1,134.00p | 1,184.00p | 7710249 |
24/02/2022 | 1,111.00p | 1,142.00p | 1,095.50p | 1,115.50p | 12307768 |
23/02/2022 | 1,162.50p | 1,187.50p | 1,159.17p | 1,164.50p | 6601459 |
22/02/2022 | 1,117.00p | 1,175.50p | 1,117.00p | 1,164.50p | 4656093 |
21/02/2022 | 1,163.50p | 1,186.00p | 1,134.50p | 1,147.00p | 7242143 |
18/02/2022 | 1,184.00p | 1,188.50p | 1,159.50p | 1,159.50p | 3847510 |
17/02/2022 | 1,218.00p | 1,223.00p | 1,183.00p | 1,183.50p | 4757964 |
16/02/2022 | 1,224.00p | 1,229.50p | 1,196.00p | 1,216.00p | 5846494 |
15/02/2022 | 1,169.00p | 1,208.50p | 1,167.50p | 1,207.00p | 4470195 |
14/02/2022 | 1,201.00p | 1,203.41p | 1,155.25p | 1,177.00p | 5910180 |
11/02/2022 | 1,234.50p | 1,242.50p | 1,213.00p | 1,214.00p | 3834321 |
10/02/2022 | 1,256.00p | 1,273.50p | 1,232.50p | 1,244.00p | 6679101 |
09/02/2022 | 1,259.00p | 1,264.00p | 1,237.50p | 1,237.50p | 7241932 |
08/02/2022 | 1,252.00p | 1,254.00p | 1,235.50p | 1,250.00p | 4085355 |
07/02/2022 | 1,232.50p | 1,256.50p | 1,222.00p | 1,246.50p | 4140594 |
04/02/2022 | 1,242.50p | 1,246.50p | 1,203.00p | 1,220.50p | 4284195 |
03/02/2022 | 1,248.00p | 1,250.50p | 1,231.00p | 1,235.50p | 5319694 |
02/02/2022 | 1,249.00p | 1,256.50p | 1,242.50p | 1,248.00p | 4360551 |
01/02/2022 | 1,245.00p | 1,250.00p | 1,223.00p | 1,235.50p | 3898425 |
31/01/2022 | 1,244.00p | 1,246.50p | 1,226.00p | 1,235.50p | 4455024 |
28/01/2022 | 1,256.00p | 1,261.13p | 1,216.00p | 1,230.00p | 9096482 |
27/01/2022 | 1,251.50p | 1,274.50p | 1,247.75p | 1,265.00p | 4476174 |
26/01/2022 | 1,232.00p | 1,272.50p | 1,231.68p | 1,265.50p | 11547069 |
25/01/2022 | 1,250.50p | 1,261.00p | 1,217.00p | 1,218.50p | 10235277 |
24/01/2022 | 1,297.00p | 1,301.50p | 1,233.00p | 1,233.00p | 8992028 |
21/01/2022 | 1,300.00p | 1,311.00p | 1,282.50p | 1,305.00p | 7333969 |
20/01/2022 | 1,302.00p | 1,323.50p | 1,300.00p | 1,320.00p | 4694356 |
19/01/2022 | 1,291.50p | 1,295.00p | 1,280.50p | 1,286.50p | 3343345 |
18/01/2022 | 1,309.50p | 1,309.50p | 1,285.50p | 1,294.50p | 3769487 |
17/01/2022 | 1,322.00p | 1,324.50p | 1,307.50p | 1,312.50p | 3162872 |
14/01/2022 | 1,322.50p | 1,336.50p | 1,312.46p | 1,316.50p | 4172748 |
13/01/2022 | 1,306.00p | 1,342.26p | 1,301.00p | 1,337.00p | 9216406 |
12/01/2022 | 1,306.00p | 1,310.00p | 1,288.00p | 1,299.00p | 7916112 |
10/01/2022 | 1,320.00p | 1,320.00p | 1,284.50p | 1,296.00p | 3881285 |
07/01/2022 | 1,278.00p | 1,320.56p | 1,278.00p | 1,320.00p | 3838179 |
06/01/2022 | 1,280.00p | 1,297.50p | 1,275.50p | 1,285.50p | 3677260 |
05/01/2022 | 1,306.50p | 1,318.00p | 1,292.50p | 1,294.50p | 3205685 |
04/01/2022 | 1,283.00p | 1,323.50p | 1,274.00p | 1,315.00p | 3953197 |
31/12/2021 | 1,264.00p | 1,274.50p | 1,256.50p | 1,274.50p | 944562 |
30/12/2021 | 1,273.50p | 1,281.00p | 1,267.50p | 1,275.00p | 1073012 |
29/12/2021 | 1,280.50p | 1,304.50p | 1,275.50p | 1,280.00p | 3422043 |
24/12/2021 | 1,272.00p | 1,282.00p | 1,272.00p | 1,275.00p | 458592 |
23/12/2021 | 1,268.00p | 1,277.50p | 1,262.50p | 1,275.00p | 4248574 |
22/12/2021 | 1,250.50p | 1,265.50p | 1,239.00p | 1,262.50p | 3555599 |
21/12/2021 | 1,224.00p | 1,253.00p | 1,222.00p | 1,253.00p | 15793861 |
20/12/2021 | 1,238.00p | 1,240.50p | 1,217.00p | 1,217.00p | 5805374 |
17/12/2021 | 1,263.50p | 1,283.00p | 1,263.50p | 1,275.00p | 7595704 |
16/12/2021 | 1,288.00p | 1,293.50p | 1,265.00p | 1,273.50p | 5397907 |
15/12/2021 | 1,273.00p | 1,280.50p | 1,259.50p | 1,265.00p | 5120453 |
14/12/2021 | 1,282.50p | 1,290.00p | 1,273.00p | 1,277.50p | 5514963 |
13/12/2021 | 1,302.50p | 1,312.00p | 1,274.00p | 1,274.00p | 10315076 |
10/12/2021 | 1,302.00p | 1,328.50p | 1,298.00p | 1,298.00p | 7961136 |
09/12/2021 | 1,320.50p | 1,330.00p | 1,314.00p | 1,315.00p | 2509818 |
08/12/2021 | 1,321.50p | 1,334.00p | 1,303.50p | 1,328.50p | 3017123 |
07/12/2021 | 1,320.00p | 1,330.00p | 1,315.50p | 1,320.00p | 8748750 |
06/12/2021 | 1,279.00p | 1,313.00p | 1,274.00p | 1,306.50p | 4016521 |
03/12/2021 | 1,291.00p | 1,300.00p | 1,274.50p | 1,281.00p | 3872854 |
02/12/2021 | 1,291.50p | 1,299.50p | 1,255.50p | 1,270.50p | 4095068 |
01/12/2021 | 1,285.00p | 1,316.50p | 1,277.50p | 1,314.00p | 4484903 |
30/11/2021 | 1,268.50p | 1,296.00p | 1,260.05p | 1,276.00p | 9954375 |
29/11/2021 | 1,315.00p | 1,322.54p | 1,293.00p | 1,294.50p | 6381137 |
26/11/2021 | 1,353.50p | 1,354.50p | 1,303.50p | 1,303.50p | 10434543 |
25/11/2021 | 1,431.50p | 1,431.50p | 1,415.50p | 1,419.50p | 2525992 |
24/11/2021 | 1,437.50p | 1,440.00p | 1,411.50p | 1,431.00p | 10298937 |
23/11/2021 | 1,415.50p | 1,443.00p | 1,414.00p | 1,435.00p | 2429965 |
22/11/2021 | 1,449.50p | 1,452.00p | 1,422.00p | 1,436.00p | 3591206 |
19/11/2021 | 1,470.00p | 1,491.72p | 1,417.50p | 1,451.00p | 5576314 |
18/11/2021 | 1,485.00p | 1,504.00p | 1,466.50p | 1,468.00p | 5998673 |
17/11/2021 | 1,487.00p | 1,496.50p | 1,483.00p | 1,488.50p | 8913120 |
16/11/2021 | 1,499.00p | 1,503.00p | 1,486.00p | 1,492.50p | 2860796 |
15/11/2021 | 1,497.50p | 1,508.00p | 1,491.00p | 1,504.00p | 1640433 |
12/11/2021 | 1,495.50p | 1,516.50p | 1,489.50p | 1,509.00p | 12241173 |
11/11/2021 | 1,497.00p | 1,513.50p | 1,493.00p | 1,499.50p | 2391091 |
10/11/2021 | 1,473.50p | 1,498.50p | 1,466.50p | 1,498.50p | 5104248 |
09/11/2021 | 1,497.50p | 1,501.00p | 1,480.00p | 1,480.00p | 9448007 |
08/11/2021 | 1,475.00p | 1,493.50p | 1,467.00p | 1,489.00p | 2686549 |
05/11/2021 | 1,462.00p | 1,478.50p | 1,457.00p | 1,475.50p | 4854642 |
04/11/2021 | 1,478.50p | 1,482.00p | 1,463.50p | 1,468.50p | 3173409 |
03/11/2021 | 1,464.50p | 1,486.00p | 1,453.00p | 1,476.00p | 3063888 |
02/11/2021 | 1,491.50p | 1,496.50p | 1,482.00p | 1,482.00p | 5339895 |
*Close Price adjusted for both dividends and splits