Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 610.00p | 613.60p | 601.80p | 606.40p | 1365929 |
18/01/2021 | 617.40p | 622.60p | 605.40p | 605.60p | 639650 |
15/01/2021 | 613.20p | 616.20p | 599.09p | 610.80p | 1611119 |
14/01/2021 | 626.80p | 629.60p | 614.00p | 614.00p | 1243957 |
13/01/2021 | 624.40p | 628.72p | 615.60p | 626.80p | 1174202 |
12/01/2021 | 632.80p | 635.80p | 623.20p | 623.20p | 1143509 |
11/01/2021 | 635.00p | 642.40p | 631.40p | 631.60p | 1376011 |
08/01/2021 | 631.00p | 635.80p | 625.20p | 634.80p | 1429117 |
07/01/2021 | 644.60p | 645.60p | 626.20p | 627.00p | 2201541 |
06/01/2021 | 643.20p | 648.60p | 630.80p | 644.80p | 1676556 |
05/01/2021 | 645.00p | 652.80p | 639.60p | 640.20p | 1240117 |
04/01/2021 | 658.40p | 668.80p | 646.00p | 651.40p | 1979202 |
31/12/2020 | 640.40p | 654.70p | 639.60p | 650.80p | 755384 |
30/12/2020 | 660.40p | 668.97p | 651.60p | 654.80p | 1050599 |
29/12/2020 | 646.20p | 673.00p | 646.20p | 664.20p | 1587741 |
24/12/2020 | 655.40p | 657.32p | 643.00p | 643.00p | 554910 |
23/12/2020 | 654.60p | 662.60p | 648.00p | 657.40p | 1061854 |
22/12/2020 | 646.60p | 655.60p | 645.58p | 655.60p | 971818 |
21/12/2020 | 653.40p | 657.40p | 642.20p | 651.60p | 1208487 |
18/12/2020 | 660.60p | 665.00p | 656.40p | 662.60p | 4014303 |
17/12/2020 | 656.60p | 667.20p | 653.80p | 660.80p | 2579474 |
16/12/2020 | 634.00p | 653.40p | 631.40p | 651.40p | 1951055 |
15/12/2020 | 649.60p | 650.80p | 623.80p | 630.80p | 2379629 |
14/12/2020 | 648.00p | 658.23p | 644.00p | 653.00p | 1188659 |
11/12/2020 | 641.80p | 644.80p | 634.80p | 644.00p | 1944471 |
10/12/2020 | 641.40p | 646.30p | 636.40p | 639.60p | 1293498 |
09/12/2020 | 625.60p | 643.00p | 624.40p | 639.20p | 1366854 |
08/12/2020 | 620.00p | 627.00p | 617.00p | 626.80p | 1546352 |
07/12/2020 | 625.80p | 627.40p | 610.20p | 621.20p | 2048808 |
04/12/2020 | 630.40p | 635.20p | 623.00p | 625.00p | 1211993 |
03/12/2020 | 626.60p | 636.40p | 626.60p | 632.00p | 1359837 |
02/12/2020 | 648.20p | 651.00p | 623.20p | 628.00p | 1364101 |
01/12/2020 | 630.00p | 650.00p | 628.80p | 645.40p | 1972938 |
30/11/2020 | 623.80p | 642.00p | 623.60p | 625.00p | 2796679 |
27/11/2020 | 609.40p | 624.00p | 599.20p | 624.00p | 3956931 |
26/11/2020 | 604.00p | 609.40p | 600.20p | 606.40p | 1413108 |
25/11/2020 | 607.00p | 609.60p | 596.80p | 599.40p | 2289757 |
24/11/2020 | 625.00p | 631.40p | 606.00p | 606.00p | 1282033 |
23/11/2020 | 640.40p | 644.20p | 624.20p | 624.20p | 969124 |
20/11/2020 | 638.00p | 651.00p | 635.17p | 639.80p | 1220369 |
19/11/2020 | 641.20p | 649.00p | 637.40p | 641.40p | 1223055 |
18/11/2020 | 627.40p | 641.60p | 626.80p | 638.20p | 1307893 |
17/11/2020 | 622.00p | 631.60p | 621.40p | 628.60p | 1880161 |
16/11/2020 | 643.00p | 645.00p | 623.80p | 623.80p | 2021500 |
13/11/2020 | 649.80p | 657.60p | 641.20p | 641.20p | 1217704 |
12/11/2020 | 661.20p | 663.80p | 649.00p | 649.20p | 1186498 |
11/11/2020 | 652.60p | 661.40p | 646.00p | 661.00p | 1956201 |
10/11/2020 | 669.20p | 673.60p | 651.20p | 652.20p | 2261978 |
09/11/2020 | 660.60p | 683.80p | 659.00p | 667.40p | 3173234 |
06/11/2020 | 660.20p | 675.80p | 653.40p | 656.00p | 1609969 |
05/11/2020 | 656.80p | 668.40p | 650.60p | 666.20p | 1767223 |
04/11/2020 | 619.40p | 652.40p | 619.40p | 652.40p | 2262748 |
03/11/2020 | 609.40p | 624.60p | 607.80p | 624.60p | 1384994 |
02/11/2020 | 615.80p | 615.80p | 607.00p | 609.20p | 1560089 |
30/10/2020 | 618.00p | 625.00p | 615.25p | 618.00p | 1406977 |
29/10/2020 | 627.40p | 638.60p | 625.40p | 626.00p | 1632830 |
28/10/2020 | 641.60p | 645.80p | 620.00p | 624.40p | 1698919 |
27/10/2020 | 645.00p | 653.00p | 643.40p | 647.00p | 1298901 |
26/10/2020 | 659.60p | 671.40p | 648.40p | 650.80p | 1589476 |
23/10/2020 | 666.00p | 678.60p | 666.00p | 672.00p | 1156353 |
22/10/2020 | 680.60p | 684.89p | 668.00p | 670.00p | 1528430 |
21/10/2020 | 688.00p | 690.00p | 678.80p | 682.40p | 1661113 |
20/10/2020 | 672.20p | 688.80p | 672.20p | 683.20p | 1615104 |
19/10/2020 | 667.20p | 678.20p | 664.40p | 676.40p | 2530934 |
16/10/2020 | 655.80p | 669.40p | 655.80p | 665.20p | 1886405 |
15/10/2020 | 656.40p | 658.80p | 648.80p | 657.00p | 1345334 |
14/10/2020 | 662.00p | 668.39p | 660.40p | 663.40p | 964311 |
13/10/2020 | 663.60p | 666.00p | 657.60p | 665.00p | 1108508 |
12/10/2020 | 671.00p | 671.20p | 665.08p | 667.00p | 1376158 |
09/10/2020 | 654.40p | 670.60p | 650.17p | 669.00p | 1351854 |
08/10/2020 | 655.00p | 658.00p | 648.51p | 651.80p | 1920199 |
07/10/2020 | 666.60p | 674.00p | 652.00p | 653.60p | 3538268 |
06/10/2020 | 674.80p | 677.00p | 661.60p | 668.40p | 1998759 |
05/10/2020 | 662.00p | 679.40p | 660.40p | 675.00p | 2149527 |
02/10/2020 | 633.00p | 655.00p | 628.91p | 655.00p | 1892641 |
01/10/2020 | 629.00p | 641.96p | 627.00p | 638.80p | 1645923 |
30/09/2020 | 620.20p | 630.40p | 614.40p | 626.80p | 2146100 |
29/09/2020 | 615.80p | 625.20p | 613.20p | 620.80p | 1389519 |
28/09/2020 | 627.00p | 633.20p | 618.60p | 619.40p | 1878703 |
25/09/2020 | 617.60p | 623.80p | 612.20p | 621.80p | 1300354 |
24/09/2020 | 599.80p | 617.20p | 598.80p | 613.60p | 1676979 |
23/09/2020 | 606.60p | 616.15p | 602.40p | 609.60p | 1451114 |
22/09/2020 | 599.00p | 600.60p | 591.60p | 596.20p | 1777823 |
21/09/2020 | 620.20p | 627.33p | 581.40p | 591.40p | 1919801 |
18/09/2020 | 629.20p | 634.20p | 625.00p | 627.80p | 3857564 |
17/09/2020 | 618.00p | 633.80p | 617.00p | 630.00p | 1533404 |
16/09/2020 | 628.20p | 635.40p | 622.60p | 625.00p | 2168007 |
15/09/2020 | 619.00p | 628.40p | 618.00p | 627.80p | 1451019 |
14/09/2020 | 626.00p | 627.40p | 610.00p | 621.40p | 3128617 |
11/09/2020 | 617.60p | 624.60p | 615.20p | 620.60p | 1673758 |
10/09/2020 | 618.60p | 622.22p | 609.40p | 618.20p | 1130222 |
09/09/2020 | 619.40p | 622.40p | 610.40p | 619.00p | 1275989 |
08/09/2020 | 624.40p | 631.60p | 604.48p | 622.00p | 2770183 |
07/09/2020 | 612.80p | 627.56p | 610.14p | 625.00p | 787017 |
04/09/2020 | 626.00p | 637.40p | 604.00p | 607.00p | 2029682 |
03/09/2020 | 655.00p | 660.03p | 631.00p | 631.00p | 1986496 |
02/09/2020 | 643.20p | 658.97p | 641.20p | 652.40p | 2036340 |
01/09/2020 | 635.00p | 643.00p | 630.80p | 638.00p | 1920022 |
28/08/2020 | 633.00p | 638.29p | 630.80p | 633.80p | 1524559 |
27/08/2020 | 636.00p | 640.20p | 632.40p | 632.80p | 1401929 |
26/08/2020 | 626.00p | 636.40p | 623.60p | 634.00p | 1055381 |
25/08/2020 | 623.80p | 633.02p | 620.60p | 623.60p | 2449980 |
24/08/2020 | 622.20p | 628.00p | 618.00p | 620.40p | 1353775 |
21/08/2020 | 617.60p | 622.80p | 610.80p | 619.80p | 1293254 |
20/08/2020 | 609.40p | 619.00p | 608.00p | 617.60p | 1323425 |
19/08/2020 | 613.20p | 616.19p | 609.20p | 612.40p | 1124244 |
18/08/2020 | 621.60p | 621.60p | 602.20p | 614.40p | 2097649 |
17/08/2020 | 615.60p | 634.00p | 615.60p | 631.40p | 1392128 |
14/08/2020 | 629.60p | 631.95p | 614.00p | 621.40p | 1106122 |
13/08/2020 | 630.00p | 633.40p | 624.40p | 629.40p | 1191262 |
12/08/2020 | 614.00p | 629.60p | 611.60p | 629.60p | 1866671 |
11/08/2020 | 629.00p | 637.20p | 616.80p | 616.80p | 1771711 |
10/08/2020 | 636.00p | 638.40p | 621.40p | 621.40p | 2639450 |
07/08/2020 | 577.00p | 642.80p | 570.21p | 630.60p | 2462002 |
06/08/2020 | 575.20p | 581.60p | 570.80p | 577.80p | 1363033 |
05/08/2020 | 573.40p | 575.20p | 566.00p | 574.60p | 1264778 |
04/08/2020 | 562.40p | 573.80p | 556.40p | 568.80p | 1743649 |
03/08/2020 | 555.00p | 565.40p | 553.40p | 560.80p | 1337465 |
31/07/2020 | 558.40p | 561.20p | 548.40p | 553.20p | 2375995 |
30/07/2020 | 567.00p | 571.20p | 547.49p | 553.00p | 1256838 |
29/07/2020 | 567.80p | 571.60p | 562.20p | 566.60p | 1864383 |
28/07/2020 | 574.00p | 580.80p | 565.60p | 570.60p | 1483067 |
27/07/2020 | 573.60p | 578.40p | 569.40p | 570.80p | 813554 |
24/07/2020 | 577.40p | 581.20p | 566.60p | 572.00p | 958297 |
23/07/2020 | 593.00p | 594.40p | 585.20p | 587.00p | 1146196 |
22/07/2020 | 586.00p | 597.60p | 584.29p | 588.80p | 1136101 |
21/07/2020 | 591.00p | 594.20p | 584.60p | 588.20p | 2554793 |
20/07/2020 | 571.80p | 586.40p | 569.80p | 586.40p | 1303858 |
17/07/2020 | 579.60p | 582.40p | 569.80p | 574.20p | 1522336 |
16/07/2020 | 578.00p | 586.40p | 573.60p | 575.00p | 1291913 |
15/07/2020 | 560.00p | 584.19p | 557.20p | 581.20p | 2385107 |
14/07/2020 | 557.00p | 559.80p | 546.00p | 554.00p | 1517757 |
13/07/2020 | 560.00p | 565.80p | 549.60p | 564.20p | 2143953 |
10/07/2020 | 541.80p | 558.60p | 541.80p | 551.60p | 1416555 |
09/07/2020 | 555.60p | 563.60p | 541.80p | 544.00p | 1132811 |
08/07/2020 | 559.60p | 568.46p | 550.00p | 550.60p | 1555264 |
07/07/2020 | 565.00p | 569.20p | 557.99p | 563.00p | 2596046 |
06/07/2020 | 566.80p | 571.96p | 561.80p | 571.00p | 1737325 |
03/07/2020 | 563.20p | 565.80p | 550.80p | 552.60p | 1179182 |
02/07/2020 | 554.40p | 557.00p | 543.80p | 555.60p | 1499600 |
01/07/2020 | 547.80p | 551.00p | 532.80p | 547.00p | 1945607 |
30/06/2020 | 545.00p | 554.00p | 542.80p | 546.00p | 2733111 |
29/06/2020 | 536.40p | 551.00p | 536.40p | 545.00p | 1937136 |
26/06/2020 | 532.40p | 551.20p | 531.82p | 540.60p | 2232110 |
25/06/2020 | 542.40p | 546.20p | 523.08p | 530.00p | 2475825 |
24/06/2020 | 559.20p | 564.80p | 553.20p | 553.20p | 1897323 |
23/06/2020 | 574.00p | 590.20p | 555.60p | 564.60p | 3435423 |
22/06/2020 | 577.60p | 591.22p | 577.60p | 589.00p | 1391605 |
19/06/2020 | 576.40p | 589.20p | 574.20p | 580.60p | 5227655 |
18/06/2020 | 581.00p | 585.20p | 573.82p | 576.40p | 1497162 |
17/06/2020 | 577.20p | 590.80p | 575.40p | 583.80p | 1791759 |
16/06/2020 | 575.20p | 583.60p | 572.40p | 575.00p | 1971230 |
15/06/2020 | 548.40p | 565.60p | 544.20p | 565.60p | 1721528 |
12/06/2020 | 557.20p | 570.60p | 546.60p | 560.60p | 2202828 |
11/06/2020 | 573.00p | 576.00p | 560.85p | 568.40p | 1954649 |
10/06/2020 | 576.00p | 585.80p | 573.80p | 580.80p | 1311517 |
09/06/2020 | 593.20p | 595.00p | 572.40p | 577.80p | 1708864 |
08/06/2020 | 594.80p | 598.60p | 581.00p | 585.80p | 2588756 |
05/06/2020 | 597.60p | 604.00p | 591.20p | 597.00p | 2418617 |
04/06/2020 | 609.60p | 616.75p | 594.00p | 594.00p | 2729327 |
03/06/2020 | 599.80p | 614.00p | 590.20p | 612.40p | 2315659 |
02/06/2020 | 594.40p | 601.20p | 576.60p | 588.60p | 1661269 |
01/06/2020 | 594.80p | 608.80p | 586.80p | 590.00p | 2720512 |
29/05/2020 | 580.00p | 592.97p | 577.13p | 586.40p | 3228858 |
28/05/2020 | 567.80p | 582.60p | 564.00p | 580.80p | 2314252 |
27/05/2020 | 567.20p | 572.60p | 557.20p | 562.40p | 6839997 |
26/05/2020 | 543.80p | 571.40p | 538.60p | 562.20p | 3036031 |
22/05/2020 | 513.80p | 532.20p | 511.20p | 531.00p | 1766032 |
21/05/2020 | 521.20p | 527.40p | 510.00p | 520.80p | 1364794 |
20/05/2020 | 501.20p | 530.60p | 499.20p | 523.20p | 2685987 |
19/05/2020 | 518.60p | 519.40p | 498.80p | 503.20p | 1730909 |
18/05/2020 | 507.00p | 508.00p | 498.70p | 506.60p | 2425865 |
15/05/2020 | 502.80p | 505.80p | 495.40p | 502.00p | 2283731 |
14/05/2020 | 512.40p | 518.80p | 489.16p | 495.20p | 2333365 |
13/05/2020 | 519.40p | 523.80p | 508.40p | 517.00p | 2478378 |
12/05/2020 | 523.00p | 534.40p | 521.00p | 522.00p | 1919602 |
11/05/2020 | 523.40p | 538.00p | 521.00p | 522.40p | 2903736 |
07/05/2020 | 502.40p | 520.80p | 502.40p | 520.80p | 3951432 |
06/05/2020 | 494.50p | 502.40p | 485.00p | 497.30p | 2408832 |
05/05/2020 | 506.00p | 506.00p | 485.40p | 495.10p | 4226087 |
04/05/2020 | 500.80p | 504.20p | 487.50p | 494.60p | 2044506 |
01/05/2020 | 494.00p | 518.80p | 484.00p | 500.00p | 1838039 |
30/04/2020 | 513.20p | 519.80p | 494.60p | 497.60p | 3677903 |
29/04/2020 | 492.00p | 518.80p | 487.10p | 511.40p | 3129449 |
28/04/2020 | 472.00p | 490.60p | 467.50p | 490.20p | 3047580 |
27/04/2020 | 466.80p | 474.00p | 462.60p | 470.80p | 1648768 |
24/04/2020 | 465.00p | 473.50p | 458.10p | 465.10p | 1911526 |
23/04/2020 | 457.00p | 472.40p | 457.00p | 467.80p | 3030638 |
22/04/2020 | 467.60p | 470.40p | 452.80p | 453.20p | 3882205 |
21/04/2020 | 482.10p | 487.59p | 459.10p | 460.10p | 2589360 |
20/04/2020 | 482.10p | 504.71p | 479.50p | 487.50p | 3660545 |
17/04/2020 | 490.50p | 501.60p | 478.00p | 482.30p | 4216891 |
16/04/2020 | 477.60p | 485.55p | 475.00p | 478.50p | 2612954 |
15/04/2020 | 491.70p | 507.80p | 469.50p | 477.40p | 2934807 |
14/04/2020 | 514.40p | 519.80p | 488.80p | 503.60p | 2975351 |
09/04/2020 | 502.00p | 517.23p | 495.70p | 507.00p | 2372598 |
08/04/2020 | 493.30p | 504.20p | 482.40p | 499.10p | 3018998 |
07/04/2020 | 482.00p | 527.00p | 480.20p | 498.60p | 4129677 |
06/04/2020 | 440.60p | 472.30p | 440.60p | 472.30p | 2951476 |
03/04/2020 | 446.50p | 452.70p | 432.50p | 440.00p | 2387287 |
*Close Price adjusted for both dividends and splits