Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2021 | 626.40p | 627.60p | 601.40p | 607.20p | 2244385 |
26/10/2021 | 628.80p | 638.40p | 623.00p | 625.80p | 1030523 |
25/10/2021 | 629.20p | 636.00p | 618.60p | 629.40p | 1445101 |
22/10/2021 | 613.60p | 630.20p | 612.60p | 627.80p | 1922672 |
21/10/2021 | 621.80p | 630.60p | 616.80p | 628.40p | 1591607 |
20/10/2021 | 629.40p | 629.40p | 619.20p | 624.20p | 1869464 |
19/10/2021 | 624.20p | 645.60p | 618.20p | 630.80p | 3027771 |
18/10/2021 | 615.40p | 619.20p | 598.80p | 615.20p | 3958229 |
15/10/2021 | 721.80p | 728.00p | 607.80p | 620.40p | 6826399 |
14/10/2021 | 737.80p | 738.80p | 720.00p | 729.00p | 748173 |
13/10/2021 | 734.00p | 740.00p | 727.60p | 731.00p | 712453 |
12/10/2021 | 741.80p | 743.80p | 727.60p | 733.40p | 1178848 |
11/10/2021 | 742.00p | 745.00p | 732.80p | 744.60p | 1261573 |
08/10/2021 | 735.40p | 748.20p | 735.40p | 740.40p | 1413445 |
07/10/2021 | 745.00p | 746.40p | 735.40p | 736.80p | 1555751 |
06/10/2021 | 716.80p | 747.80p | 713.80p | 742.20p | 2256321 |
05/10/2021 | 720.00p | 725.80p | 717.80p | 720.20p | 3195905 |
04/10/2021 | 726.20p | 728.60p | 712.80p | 718.00p | 887236 |
01/10/2021 | 714.40p | 736.60p | 709.80p | 726.40p | 2299180 |
30/09/2021 | 726.60p | 729.20p | 711.80p | 711.80p | 2491181 |
29/09/2021 | 705.00p | 714.00p | 705.00p | 712.40p | 1575946 |
28/09/2021 | 698.80p | 714.20p | 693.00p | 710.00p | 955985 |
27/09/2021 | 709.40p | 710.80p | 693.80p | 701.20p | 1127356 |
24/09/2021 | 707.20p | 708.60p | 699.96p | 704.00p | 571277 |
23/09/2021 | 728.60p | 729.20p | 709.60p | 709.60p | 891014 |
22/09/2021 | 715.20p | 729.20p | 711.16p | 723.40p | 1286409 |
21/09/2021 | 714.20p | 719.00p | 703.80p | 710.00p | 1658905 |
20/09/2021 | 715.40p | 718.80p | 705.00p | 709.80p | 1813562 |
17/09/2021 | 729.40p | 733.40p | 720.40p | 720.60p | 2882812 |
16/09/2021 | 729.60p | 736.80p | 725.60p | 725.60p | 1200822 |
15/09/2021 | 736.00p | 741.20p | 725.40p | 725.60p | 1456318 |
14/09/2021 | 741.40p | 749.20p | 736.80p | 736.80p | 890438 |
13/09/2021 | 756.60p | 761.20p | 738.40p | 739.60p | 1460150 |
10/09/2021 | 762.60p | 767.40p | 747.20p | 752.00p | 1575913 |
09/09/2021 | 755.20p | 765.00p | 754.60p | 760.40p | 1721012 |
08/09/2021 | 750.20p | 767.80p | 750.20p | 760.20p | 1247770 |
07/09/2021 | 759.80p | 766.60p | 758.40p | 760.00p | 555357 |
06/09/2021 | 763.40p | 767.40p | 759.80p | 760.80p | 631131 |
03/09/2021 | 770.40p | 772.00p | 759.00p | 762.00p | 1028680 |
02/09/2021 | 768.40p | 773.80p | 758.80p | 769.80p | 1068689 |
01/09/2021 | 773.40p | 781.20p | 765.40p | 769.20p | 1744168 |
31/08/2021 | 769.00p | 770.60p | 759.60p | 767.60p | 2457328 |
30/08/2021 | 771.60p | 771.60p | 759.60p | 767.00p | 915600 |
27/08/2021 | 771.60p | 771.60p | 759.60p | 767.00p | 915600 |
26/08/2021 | 777.60p | 781.80p | 769.80p | 769.80p | 1025697 |
25/08/2021 | 779.20p | 785.21p | 774.60p | 776.20p | 744794 |
24/08/2021 | 773.40p | 781.73p | 765.20p | 778.20p | 1419115 |
23/08/2021 | 783.00p | 788.20p | 769.80p | 773.00p | 1329338 |
20/08/2021 | 758.60p | 761.60p | 753.00p | 758.00p | 1757018 |
19/08/2021 | 760.00p | 760.00p | 744.40p | 756.40p | 999685 |
18/08/2021 | 763.40p | 767.60p | 756.80p | 762.60p | 1128345 |
17/08/2021 | 772.20p | 776.20p | 760.80p | 762.00p | 1305100 |
16/08/2021 | 785.00p | 786.40p | 774.20p | 778.00p | 800391 |
13/08/2021 | 791.80p | 804.20p | 783.40p | 784.40p | 781867 |
12/08/2021 | 786.00p | 797.20p | 784.80p | 792.20p | 1382660 |
11/08/2021 | 798.20p | 800.80p | 789.00p | 799.40p | 787433 |
10/08/2021 | 805.40p | 805.60p | 794.80p | 798.60p | 2381293 |
09/08/2021 | 802.00p | 803.20p | 791.90p | 794.40p | 792421 |
06/08/2021 | 805.00p | 807.60p | 789.60p | 798.60p | 889685 |
05/08/2021 | 782.60p | 808.40p | 782.60p | 805.00p | 1920778 |
04/08/2021 | 816.00p | 819.87p | 781.40p | 786.20p | 1615086 |
03/08/2021 | 829.00p | 835.60p | 804.40p | 815.40p | 2527800 |
02/08/2021 | 876.00p | 883.60p | 819.20p | 827.00p | 3180098 |
30/07/2021 | 821.40p | 882.60p | 821.40p | 869.40p | 2341261 |
29/07/2021 | 842.40p | 857.40p | 831.80p | 843.80p | 998045 |
28/07/2021 | 837.80p | 842.40p | 831.20p | 839.40p | 680919 |
27/07/2021 | 836.80p | 843.00p | 833.00p | 837.20p | 793363 |
26/07/2021 | 855.60p | 860.60p | 837.00p | 838.60p | 1440872 |
23/07/2021 | 856.00p | 859.20p | 847.00p | 857.20p | 757939 |
22/07/2021 | 842.00p | 858.00p | 842.00p | 848.60p | 1516008 |
21/07/2021 | 833.00p | 841.80p | 828.80p | 840.80p | 1983059 |
20/07/2021 | 827.60p | 834.20p | 822.20p | 825.80p | 2556554 |
19/07/2021 | 798.40p | 823.20p | 796.40p | 822.60p | 1533724 |
16/07/2021 | 815.40p | 818.40p | 802.20p | 812.00p | 2698485 |
15/07/2021 | 820.40p | 825.00p | 810.20p | 810.80p | 1147256 |
14/07/2021 | 823.00p | 828.60p | 820.20p | 822.00p | 752785 |
13/07/2021 | 818.40p | 831.80p | 818.40p | 827.40p | 1005300 |
12/07/2021 | 819.40p | 830.00p | 814.20p | 824.60p | 935458 |
09/07/2021 | 814.60p | 823.20p | 814.60p | 821.40p | 1084928 |
08/07/2021 | 830.00p | 835.80p | 800.60p | 810.60p | 1256913 |
07/07/2021 | 833.20p | 836.60p | 828.00p | 835.20p | 1182981 |
06/07/2021 | 827.00p | 833.00p | 818.20p | 832.80p | 2189351 |
05/07/2021 | 829.80p | 833.40p | 827.20p | 828.60p | 780069 |
02/07/2021 | 829.40p | 834.40p | 827.00p | 830.00p | 951717 |
01/07/2021 | 835.20p | 836.40p | 822.20p | 830.00p | 1133570 |
30/06/2021 | 831.80p | 835.80p | 824.20p | 830.00p | 1303984 |
29/06/2021 | 834.40p | 839.40p | 823.40p | 830.80p | 1867916 |
28/06/2021 | 834.60p | 838.60p | 832.70p | 833.40p | 600008 |
25/06/2021 | 838.00p | 840.20p | 832.40p | 838.00p | 753515 |
24/06/2021 | 849.60p | 853.40p | 832.20p | 835.00p | 1162874 |
23/06/2021 | 853.40p | 856.60p | 844.40p | 845.40p | 897172 |
22/06/2021 | 855.00p | 859.80p | 850.20p | 853.40p | 885265 |
21/06/2021 | 840.20p | 858.60p | 835.00p | 852.80p | 1293137 |
18/06/2021 | 862.40p | 862.60p | 843.00p | 843.00p | 2545205 |
17/06/2021 | 858.00p | 868.20p | 852.00p | 863.60p | 1006517 |
16/06/2021 | 863.20p | 873.80p | 860.60p | 863.40p | 982382 |
15/06/2021 | 855.20p | 873.20p | 847.60p | 861.80p | 1719860 |
14/06/2021 | 857.20p | 864.20p | 849.20p | 851.00p | 1020008 |
11/06/2021 | 851.00p | 856.40p | 845.40p | 852.00p | 691366 |
10/06/2021 | 852.20p | 865.80p | 850.60p | 851.40p | 855381 |
09/06/2021 | 851.40p | 854.60p | 843.60p | 852.20p | 851933 |
08/06/2021 | 854.00p | 857.00p | 848.79p | 851.40p | 888409 |
07/06/2021 | 848.80p | 855.60p | 844.40p | 849.80p | 1283805 |
04/06/2021 | 839.00p | 846.39p | 837.20p | 842.60p | 609520 |
03/06/2021 | 831.60p | 839.60p | 827.40p | 839.20p | 1353574 |
02/06/2021 | 840.40p | 843.60p | 822.20p | 830.60p | 1110254 |
01/06/2021 | 818.20p | 844.00p | 818.20p | 843.00p | 1333616 |
31/05/2021 | 832.80p | 840.70p | 817.80p | 818.20p | 1805879 |
28/05/2021 | 832.80p | 840.70p | 817.80p | 818.20p | 1805879 |
27/05/2021 | 842.60p | 846.80p | 826.20p | 826.20p | 4232224 |
26/05/2021 | 843.00p | 847.20p | 836.20p | 842.80p | 1025765 |
25/05/2021 | 847.40p | 849.20p | 835.80p | 843.40p | 924744 |
24/05/2021 | 835.00p | 846.20p | 833.60p | 846.20p | 756246 |
21/05/2021 | 847.20p | 850.80p | 823.40p | 837.40p | 1509425 |
20/05/2021 | 853.80p | 858.00p | 833.60p | 845.00p | 1407615 |
19/05/2021 | 844.40p | 845.73p | 830.20p | 845.40p | 1072522 |
18/05/2021 | 870.20p | 879.40p | 851.00p | 852.00p | 1570685 |
17/05/2021 | 855.00p | 868.40p | 855.00p | 863.00p | 956077 |
14/05/2021 | 853.20p | 862.00p | 846.20p | 859.80p | 839079 |
13/05/2021 | 843.20p | 846.80p | 836.20p | 848.00p | 1197889 |
12/05/2021 | 837.20p | 862.20p | 837.20p | 855.00p | 1922914 |
11/05/2021 | 834.20p | 843.00p | 832.00p | 836.40p | 1680873 |
10/05/2021 | 847.60p | 849.60p | 832.40p | 842.20p | 982157 |
07/05/2021 | 832.80p | 847.40p | 832.80p | 846.20p | 1902057 |
06/05/2021 | 826.00p | 835.60p | 814.40p | 826.40p | 2513443 |
05/05/2021 | 798.00p | 811.80p | 793.60p | 807.40p | 1044256 |
04/05/2021 | 833.40p | 840.00p | 792.00p | 793.40p | 1595681 |
03/05/2021 | 832.40p | 845.20p | 823.60p | 830.00p | 1456421 |
30/04/2021 | 832.40p | 845.20p | 823.60p | 830.00p | 1456421 |
29/04/2021 | 838.40p | 845.80p | 833.80p | 835.40p | 1396827 |
28/04/2021 | 818.00p | 834.06p | 818.00p | 827.80p | 1369812 |
27/04/2021 | 819.20p | 828.20p | 814.60p | 817.40p | 1090706 |
26/04/2021 | 799.80p | 831.60p | 799.80p | 823.00p | 1600283 |
23/04/2021 | 791.40p | 805.40p | 785.15p | 801.00p | 1271209 |
22/04/2021 | 799.60p | 799.60p | 782.00p | 794.00p | 900624 |
21/04/2021 | 792.40p | 800.80p | 778.80p | 790.00p | 858128 |
20/04/2021 | 815.40p | 816.40p | 787.60p | 789.00p | 1795581 |
19/04/2021 | 817.00p | 830.00p | 804.80p | 813.80p | 1213306 |
16/04/2021 | 813.40p | 820.60p | 813.20p | 816.80p | 1144051 |
15/04/2021 | 801.00p | 821.40p | 801.00p | 816.80p | 998018 |
14/04/2021 | 792.00p | 801.40p | 786.60p | 800.80p | 714252 |
13/04/2021 | 786.40p | 800.00p | 784.80p | 792.60p | 966671 |
12/04/2021 | 802.80p | 802.80p | 783.80p | 796.80p | 794272 |
09/04/2021 | 799.60p | 816.80p | 799.40p | 805.80p | 1053406 |
08/04/2021 | 795.40p | 798.80p | 790.60p | 797.40p | 975096 |
07/04/2021 | 791.00p | 800.80p | 784.60p | 793.60p | 728593 |
06/04/2021 | 776.80p | 792.60p | 775.00p | 787.60p | 1090666 |
02/04/2021 | 773.20p | 781.40p | 765.80p | 771.00p | 765264 |
01/04/2021 | 773.20p | 781.40p | 765.80p | 771.00p | 765264 |
31/03/2021 | 774.80p | 789.40p | 770.40p | 771.60p | 2537150 |
30/03/2021 | 773.40p | 778.20p | 768.60p | 775.00p | 838570 |
29/03/2021 | 769.20p | 778.20p | 765.00p | 768.20p | 1151616 |
26/03/2021 | 779.00p | 799.40p | 763.60p | 772.80p | 1625220 |
25/03/2021 | 772.00p | 783.40p | 762.40p | 773.20p | 929304 |
24/03/2021 | 784.20p | 791.80p | 781.00p | 786.00p | 1415486 |
23/03/2021 | 786.00p | 794.00p | 783.20p | 790.00p | 1419461 |
22/03/2021 | 800.20p | 805.60p | 787.80p | 790.00p | 1022821 |
19/03/2021 | 796.40p | 803.20p | 784.60p | 796.20p | 3538300 |
18/03/2021 | 801.20p | 810.80p | 796.60p | 804.80p | 1314887 |
17/03/2021 | 812.20p | 816.20p | 796.70p | 798.40p | 1346171 |
16/03/2021 | 821.40p | 821.40p | 801.20p | 813.20p | 1599934 |
15/03/2021 | 818.80p | 827.80p | 793.20p | 802.20p | 1390849 |
12/03/2021 | 815.40p | 821.20p | 809.60p | 816.20p | 1127823 |
11/03/2021 | 823.20p | 838.40p | 815.40p | 816.40p | 1814391 |
10/03/2021 | 800.00p | 823.80p | 795.20p | 819.60p | 1996466 |
09/03/2021 | 798.00p | 812.20p | 765.80p | 806.20p | 2805293 |
08/03/2021 | 744.00p | 838.00p | 718.40p | 808.80p | 3922594 |
05/03/2021 | 755.60p | 773.80p | 751.80p | 760.00p | 1850396 |
04/03/2021 | 776.60p | 776.60p | 757.20p | 766.40p | 1235865 |
03/03/2021 | 767.80p | 784.60p | 760.20p | 782.60p | 1405670 |
02/03/2021 | 762.00p | 769.40p | 757.00p | 760.60p | 2868738 |
01/03/2021 | 759.40p | 780.00p | 758.61p | 763.00p | 1143642 |
26/02/2021 | 755.40p | 757.60p | 744.00p | 751.00p | 3221405 |
25/02/2021 | 756.00p | 781.00p | 756.00p | 759.80p | 1945923 |
24/02/2021 | 751.60p | 759.60p | 749.40p | 752.60p | 1258997 |
23/02/2021 | 737.80p | 757.20p | 726.59p | 756.20p | 1755883 |
22/02/2021 | 740.80p | 750.20p | 729.20p | 737.80p | 2183347 |
19/02/2021 | 759.00p | 763.60p | 748.40p | 750.00p | 2213210 |
18/02/2021 | 761.20p | 773.20p | 755.80p | 756.00p | 1523954 |
17/02/2021 | 772.60p | 778.40p | 755.80p | 758.20p | 3962123 |
16/02/2021 | 777.00p | 780.00p | 762.40p | 777.80p | 2043140 |
15/02/2021 | 755.80p | 783.20p | 754.80p | 777.40p | 1191714 |
12/02/2021 | 747.00p | 769.40p | 746.80p | 763.40p | 1791076 |
11/02/2021 | 739.00p | 753.10p | 734.80p | 748.60p | 1489753 |
10/02/2021 | 740.00p | 746.40p | 726.00p | 740.00p | 2406136 |
09/02/2021 | 721.40p | 733.20p | 710.40p | 733.00p | 1884705 |
08/02/2021 | 726.40p | 729.80p | 705.20p | 722.60p | 2227155 |
05/02/2021 | 729.40p | 736.60p | 709.51p | 723.60p | 3666996 |
04/02/2021 | 750.80p | 760.20p | 734.40p | 737.00p | 1797812 |
03/02/2021 | 752.20p | 762.20p | 742.40p | 750.60p | 1825677 |
02/02/2021 | 765.00p | 768.80p | 735.00p | 745.40p | 3349247 |
01/02/2021 | 807.00p | 814.40p | 765.00p | 767.20p | 3028785 |
29/01/2021 | 788.80p | 812.60p | 776.58p | 812.60p | 5717820 |
28/01/2021 | 860.40p | 883.40p | 788.20p | 800.00p | 5868826 |
27/01/2021 | 770.00p | 909.00p | 769.40p | 867.80p | 12696703 |
26/01/2021 | 720.80p | 769.20p | 716.40p | 761.40p | 4593439 |
25/01/2021 | 717.00p | 720.40p | 712.09p | 718.00p | 1438246 |
22/01/2021 | 720.00p | 726.80p | 713.60p | 715.00p | 2420867 |
21/01/2021 | 731.00p | 738.00p | 715.80p | 720.00p | 2728866 |
20/01/2021 | 677.80p | 737.44p | 677.80p | 737.20p | 4332614 |
*Close Price adjusted for both dividends and splits