Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 535.20p | 535.40p | 530.20p | 535.20p | 2993702 |
11/08/2022 | 550.80p | 551.20p | 535.40p | 536.60p | 3005412 |
10/08/2022 | 537.60p | 550.40p | 535.80p | 548.40p | 2780805 |
09/08/2022 | 547.20p | 548.80p | 536.00p | 538.20p | 4798647 |
08/08/2022 | 544.00p | 548.20p | 541.80p | 544.60p | 5353799 |
05/08/2022 | 549.20p | 550.60p | 536.60p | 541.60p | 4436809 |
04/08/2022 | 544.00p | 550.40p | 542.40p | 549.20p | 2399680 |
03/08/2022 | 537.60p | 545.40p | 535.60p | 545.20p | 3645235 |
02/08/2022 | 530.00p | 540.60p | 530.00p | 539.60p | 3785586 |
01/08/2022 | 532.00p | 539.40p | 531.40p | 538.00p | 3220145 |
29/07/2022 | 531.80p | 550.00p | 529.00p | 541.20p | 6012290 |
28/07/2022 | 515.00p | 533.60p | 512.60p | 532.00p | 8615006 |
27/07/2022 | 502.60p | 506.20p | 496.60p | 502.80p | 4425851 |
26/07/2022 | 507.00p | 510.80p | 500.80p | 502.40p | 3497379 |
25/07/2022 | 515.20p | 515.60p | 505.40p | 506.60p | 4189578 |
22/07/2022 | 512.60p | 520.89p | 510.80p | 515.40p | 3683413 |
21/07/2022 | 507.80p | 516.60p | 506.52p | 513.00p | 4752271 |
20/07/2022 | 515.40p | 516.40p | 505.60p | 509.80p | 4258480 |
19/07/2022 | 509.80p | 514.40p | 506.60p | 513.80p | 2915935 |
18/07/2022 | 510.60p | 516.80p | 509.00p | 513.00p | 2556121 |
15/07/2022 | 492.30p | 516.40p | 488.00p | 512.00p | 8338584 |
14/07/2022 | 492.30p | 497.60p | 489.20p | 491.10p | 4595838 |
13/07/2022 | 505.40p | 505.40p | 484.30p | 492.10p | 4349285 |
12/07/2022 | 500.00p | 506.00p | 496.10p | 502.40p | 5324157 |
11/07/2022 | 491.00p | 505.80p | 491.00p | 503.00p | 3992077 |
08/07/2022 | 499.60p | 502.00p | 494.30p | 497.00p | 3730255 |
07/07/2022 | 499.80p | 506.00p | 497.30p | 497.30p | 5377144 |
06/07/2022 | 488.30p | 499.50p | 488.30p | 496.50p | 4037321 |
05/07/2022 | 488.50p | 490.10p | 475.70p | 482.70p | 4117396 |
04/07/2022 | 481.40p | 489.90p | 479.70p | 486.40p | 2126350 |
01/07/2022 | 473.80p | 482.90p | 470.90p | 477.10p | 3930491 |
30/06/2022 | 471.40p | 475.80p | 464.50p | 474.60p | 4564580 |
29/06/2022 | 479.60p | 480.20p | 474.10p | 477.70p | 7295141 |
28/06/2022 | 492.00p | 492.00p | 482.80p | 483.00p | 3115866 |
27/06/2022 | 483.10p | 488.90p | 480.80p | 488.90p | 4226591 |
24/06/2022 | 466.90p | 484.70p | 466.90p | 482.70p | 4083661 |
23/06/2022 | 468.80p | 469.56p | 461.10p | 466.60p | 4880676 |
22/06/2022 | 444.90p | 461.70p | 442.40p | 460.00p | 5227131 |
21/06/2022 | 447.00p | 450.92p | 445.20p | 445.00p | 307945 |
20/06/2022 | 444.90p | 449.10p | 441.20p | 445.00p | 6070029 |
17/06/2022 | 449.90p | 452.70p | 443.90p | 445.40p | 8564022 |
16/06/2022 | 453.40p | 455.50p | 444.10p | 448.60p | 5554091 |
15/06/2022 | 454.70p | 457.30p | 451.00p | 457.00p | 5300114 |
14/06/2022 | 474.80p | 475.40p | 452.40p | 452.40p | 5968784 |
13/06/2022 | 472.40p | 478.30p | 470.30p | 472.40p | 4213680 |
10/06/2022 | 490.00p | 491.00p | 474.60p | 478.90p | 6573771 |
09/06/2022 | 495.70p | 500.40p | 490.30p | 491.30p | 4292361 |
08/06/2022 | 510.00p | 510.00p | 494.90p | 497.00p | 5864961 |
07/06/2022 | 504.40p | 508.80p | 501.40p | 508.00p | 3771393 |
06/06/2022 | 490.00p | 509.20p | 490.00p | 506.20p | 4374848 |
03/06/2022 | 506.60p | 506.80p | 494.00p | 494.00p | 5031975 |
02/06/2022 | 506.60p | 506.80p | 494.00p | 494.00p | 5031975 |
01/06/2022 | 506.60p | 506.80p | 494.00p | 494.00p | 5031975 |
31/05/2022 | 511.80p | 514.60p | 504.80p | 506.20p | 6828142 |
30/05/2022 | 510.80p | 514.20p | 510.00p | 513.40p | 2709421 |
27/05/2022 | 501.80p | 511.40p | 500.00p | 509.20p | 3376643 |
26/05/2022 | 497.20p | 499.90p | 493.50p | 498.70p | 2638100 |
25/05/2022 | 491.40p | 496.50p | 488.70p | 496.00p | 6390108 |
24/05/2022 | 492.90p | 501.00p | 490.60p | 493.00p | 19121172 |
23/05/2022 | 493.40p | 497.10p | 490.10p | 495.90p | 3799601 |
20/05/2022 | 491.40p | 494.40p | 485.90p | 490.50p | 3421932 |
19/05/2022 | 494.90p | 496.70p | 483.20p | 488.30p | 3089046 |
18/05/2022 | 514.00p | 516.00p | 499.10p | 499.20p | 5781796 |
17/05/2022 | 515.60p | 518.00p | 511.00p | 514.00p | 4169017 |
16/05/2022 | 519.00p | 519.00p | 508.80p | 515.20p | 2780457 |
13/05/2022 | 509.40p | 519.00p | 507.60p | 518.00p | 3203497 |
12/05/2022 | 501.80p | 510.00p | 496.30p | 507.80p | 9317983 |
11/05/2022 | 510.80p | 510.80p | 499.40p | 508.00p | 6317479 |
10/05/2022 | 519.60p | 523.40p | 508.00p | 510.80p | 7198263 |
09/05/2022 | 522.20p | 524.40p | 515.00p | 517.20p | 4562939 |
06/05/2022 | 541.60p | 543.20p | 525.20p | 525.20p | 7396940 |
05/05/2022 | 544.00p | 553.40p | 543.20p | 543.60p | 5710175 |
04/05/2022 | 547.20p | 551.00p | 539.00p | 540.00p | 4963796 |
03/05/2022 | 544.80p | 550.60p | 542.60p | 548.60p | 6647159 |
02/05/2022 | 544.00p | 556.20p | 544.00p | 550.00p | 5783206 |
29/04/2022 | 544.00p | 556.20p | 544.00p | 550.00p | 5783206 |
28/04/2022 | 533.60p | 550.40p | 533.60p | 547.60p | 3858885 |
27/04/2022 | 526.80p | 536.80p | 521.60p | 534.60p | 4385728 |
26/04/2022 | 536.20p | 536.40p | 530.60p | 532.40p | 929129 |
25/04/2022 | 530.40p | 532.80p | 523.23p | 532.40p | 3233582 |
22/04/2022 | 521.20p | 543.94p | 520.60p | 534.40p | 4422738 |
21/04/2022 | 521.00p | 534.20p | 519.20p | 524.00p | 5745365 |
20/04/2022 | 514.60p | 518.80p | 509.40p | 514.80p | 17691834 |
19/04/2022 | 534.80p | 534.80p | 511.80p | 514.00p | 3651926 |
18/04/2022 | 526.80p | 529.88p | 524.60p | 528.80p | 2190619 |
15/04/2022 | 526.80p | 529.88p | 524.60p | 528.80p | 2190619 |
14/04/2022 | 526.80p | 529.88p | 524.60p | 528.80p | 2190619 |
13/04/2022 | 527.60p | 529.40p | 522.00p | 526.40p | 3684978 |
12/04/2022 | 523.40p | 535.00p | 520.20p | 529.80p | 3172590 |
11/04/2022 | 524.80p | 528.40p | 519.40p | 524.20p | 3112492 |
08/04/2022 | 531.60p | 531.60p | 523.80p | 527.40p | 3964381 |
07/04/2022 | 529.20p | 537.60p | 526.20p | 528.80p | 4181862 |
06/04/2022 | 527.80p | 534.40p | 523.60p | 533.00p | 5901575 |
05/04/2022 | 522.20p | 530.00p | 521.00p | 530.00p | 4592494 |
04/04/2022 | 524.00p | 526.20p | 519.00p | 521.00p | 3567344 |
01/04/2022 | 526.80p | 528.80p | 520.00p | 521.00p | 2862515 |
31/03/2022 | 528.20p | 532.20p | 522.80p | 526.00p | 3647113 |
30/03/2022 | 528.20p | 529.60p | 521.60p | 524.00p | 3540173 |
29/03/2022 | 520.20p | 538.60p | 520.20p | 527.00p | 4939642 |
28/03/2022 | 526.40p | 533.60p | 523.00p | 523.80p | 3938378 |
25/03/2022 | 519.00p | 536.80p | 518.40p | 526.40p | 4701378 |
24/03/2022 | 508.80p | 519.00p | 507.80p | 515.00p | 4421613 |
23/03/2022 | 510.20p | 512.20p | 505.60p | 508.20p | 3145352 |
22/03/2022 | 507.80p | 512.60p | 505.60p | 510.80p | 4728073 |
21/03/2022 | 509.60p | 513.20p | 504.20p | 507.20p | 3011479 |
18/03/2022 | 507.60p | 511.60p | 502.88p | 510.20p | 7875048 |
17/03/2022 | 506.20p | 511.00p | 500.80p | 507.80p | 5090757 |
16/03/2022 | 492.80p | 505.20p | 490.40p | 503.60p | 5334303 |
15/03/2022 | 487.00p | 494.70p | 473.30p | 485.50p | 11279929 |
14/03/2022 | 475.20p | 490.40p | 471.80p | 486.80p | 4183146 |
11/03/2022 | 466.20p | 479.00p | 462.90p | 475.50p | 4748060 |
10/03/2022 | 472.90p | 476.10p | 461.40p | 465.00p | 3677151 |
09/03/2022 | 450.80p | 470.60p | 447.37p | 470.60p | 4976496 |
08/03/2022 | 467.60p | 472.70p | 444.20p | 444.50p | 5426833 |
07/03/2022 | 473.10p | 478.60p | 462.80p | 471.30p | 4901921 |
04/03/2022 | 494.20p | 498.60p | 478.10p | 480.50p | 6692057 |
03/03/2022 | 516.60p | 521.60p | 477.10p | 497.60p | 12226520 |
02/03/2022 | 515.80p | 529.00p | 515.80p | 523.20p | 5286599 |
01/03/2022 | 506.00p | 521.60p | 500.80p | 516.60p | 6847405 |
28/02/2022 | 495.10p | 507.80p | 490.05p | 507.80p | 6016286 |
25/02/2022 | 492.30p | 498.19p | 488.10p | 494.80p | 4337592 |
24/02/2022 | 478.00p | 489.80p | 474.40p | 485.60p | 5593079 |
23/02/2022 | 490.90p | 493.00p | 483.00p | 485.40p | 2148497 |
22/02/2022 | 477.30p | 489.30p | 476.30p | 487.20p | 2691638 |
21/02/2022 | 493.50p | 495.17p | 479.40p | 482.20p | 1931827 |
18/02/2022 | 500.20p | 500.20p | 489.60p | 490.90p | 2907504 |
17/02/2022 | 504.60p | 505.60p | 497.20p | 499.70p | 2240383 |
16/02/2022 | 502.40p | 507.20p | 499.00p | 500.60p | 2925123 |
15/02/2022 | 499.00p | 505.20p | 498.20p | 504.40p | 3223404 |
14/02/2022 | 497.30p | 501.86p | 490.50p | 498.40p | 3547125 |
11/02/2022 | 505.00p | 509.80p | 500.40p | 500.40p | 2358370 |
10/02/2022 | 512.60p | 514.60p | 502.40p | 509.00p | 3627471 |
09/02/2022 | 520.20p | 520.20p | 509.80p | 511.40p | 2829943 |
08/02/2022 | 511.60p | 516.80p | 506.80p | 511.60p | 2684932 |
07/02/2022 | 515.00p | 516.00p | 509.00p | 509.20p | 2775498 |
04/02/2022 | 514.80p | 526.20p | 512.20p | 512.20p | 7882838 |
03/02/2022 | 520.20p | 524.00p | 509.60p | 514.60p | 7690229 |
02/02/2022 | 515.00p | 523.40p | 513.20p | 523.40p | 4518113 |
01/02/2022 | 519.20p | 522.20p | 511.00p | 511.80p | 4217235 |
31/01/2022 | 518.20p | 520.40p | 511.00p | 518.20p | 3350811 |
28/01/2022 | 510.80p | 514.40p | 501.40p | 513.20p | 6150925 |
27/01/2022 | 500.00p | 516.20p | 495.80p | 513.60p | 7503757 |
26/01/2022 | 514.20p | 520.20p | 508.70p | 510.80p | 5321202 |
25/01/2022 | 521.40p | 525.40p | 513.60p | 513.80p | 4846899 |
24/01/2022 | 524.00p | 526.80p | 516.00p | 521.40p | 6062618 |
21/01/2022 | 533.20p | 534.40p | 523.00p | 526.00p | 4546087 |
20/01/2022 | 527.20p | 531.80p | 517.60p | 527.20p | 5994265 |
19/01/2022 | 509.00p | 518.60p | 506.96p | 516.00p | 8144710 |
18/01/2022 | 520.60p | 520.60p | 508.20p | 512.60p | 10386818 |
17/01/2022 | 518.60p | 526.20p | 517.20p | 521.80p | 1437474 |
14/01/2022 | 524.20p | 527.20p | 517.40p | 518.80p | 4428579 |
13/01/2022 | 536.00p | 536.60p | 526.60p | 527.00p | 3135780 |
12/01/2022 | 539.40p | 543.00p | 531.40p | 533.60p | 3698550 |
10/01/2022 | 545.20p | 545.20p | 525.20p | 532.00p | 5188265 |
07/01/2022 | 547.00p | 553.60p | 538.20p | 543.80p | 3409117 |
06/01/2022 | 553.40p | 554.40p | 543.60p | 547.60p | 2482992 |
05/01/2022 | 566.80p | 569.20p | 557.96p | 558.40p | 3363302 |
04/01/2022 | 578.20p | 585.40p | 567.40p | 569.20p | 3391481 |
03/01/2022 | 572.00p | 585.20p | 572.00p | 584.00p | 1106340 |
31/12/2021 | 572.00p | 585.20p | 572.00p | 584.00p | 1106340 |
30/12/2021 | 578.20p | 581.00p | 574.40p | 576.20p | 1829601 |
29/12/2021 | 577.20p | 586.60p | 575.20p | 580.20p | 3571893 |
28/12/2021 | 575.20p | 577.00p | 571.60p | 574.20p | 676391 |
27/12/2021 | 575.20p | 577.00p | 571.60p | 574.20p | 676391 |
24/12/2021 | 575.20p | 577.00p | 571.60p | 574.20p | 676391 |
23/12/2021 | 570.00p | 583.80p | 570.00p | 575.60p | 5613949 |
22/12/2021 | 579.80p | 586.20p | 568.00p | 569.80p | 5819727 |
21/12/2021 | 569.80p | 586.60p | 568.60p | 584.80p | 7241203 |
20/12/2021 | 539.00p | 569.80p | 528.60p | 569.80p | 12488685 |
17/12/2021 | 540.00p | 543.80p | 529.00p | 535.00p | 15197180 |
16/12/2021 | 522.80p | 530.20p | 514.20p | 528.00p | 16788328 |
15/12/2021 | 525.00p | 540.00p | 511.20p | 522.00p | 13344444 |
14/12/2021 | 654.00p | 662.00p | 540.80p | 547.60p | 15596711 |
13/12/2021 | 623.80p | 628.59p | 621.80p | 624.40p | 5067868 |
10/12/2021 | 632.20p | 632.80p | 623.40p | 623.40p | 1465099 |
09/12/2021 | 630.00p | 637.80p | 628.80p | 635.40p | 1955557 |
08/12/2021 | 624.40p | 636.00p | 623.80p | 626.40p | 1801788 |
07/12/2021 | 625.20p | 628.00p | 621.80p | 627.20p | 3621563 |
06/12/2021 | 613.80p | 623.40p | 613.00p | 619.80p | 1726746 |
03/12/2021 | 613.40p | 619.00p | 608.20p | 610.60p | 1598172 |
02/12/2021 | 607.80p | 612.80p | 605.20p | 611.60p | 1867609 |
01/12/2021 | 614.20p | 617.20p | 605.80p | 615.00p | 2187484 |
30/11/2021 | 616.00p | 617.80p | 605.80p | 613.60p | 4740172 |
29/11/2021 | 619.40p | 621.40p | 612.20p | 618.60p | 2425316 |
26/11/2021 | 609.20p | 620.80p | 605.40p | 616.00p | 3133119 |
25/11/2021 | 623.80p | 624.60p | 616.60p | 619.80p | 1027773 |
24/11/2021 | 619.40p | 625.80p | 615.20p | 621.80p | 1274975 |
23/11/2021 | 626.20p | 626.80p | 618.20p | 619.60p | 1383776 |
22/11/2021 | 632.60p | 633.60p | 627.60p | 628.80p | 1078316 |
19/11/2021 | 625.40p | 634.80p | 623.00p | 630.60p | 4290026 |
18/11/2021 | 625.60p | 628.00p | 622.40p | 623.00p | 1188447 |
17/11/2021 | 622.60p | 628.80p | 620.40p | 624.20p | 2144510 |
16/11/2021 | 623.40p | 628.60p | 614.40p | 621.80p | 1375640 |
15/11/2021 | 633.80p | 636.54p | 623.60p | 623.60p | 1477871 |
12/11/2021 | 630.80p | 639.60p | 623.60p | 636.20p | 2976168 |
11/11/2021 | 614.40p | 631.60p | 612.00p | 630.80p | 4193583 |
10/11/2021 | 608.60p | 615.80p | 608.00p | 615.80p | 2431559 |
09/11/2021 | 607.80p | 610.20p | 606.60p | 608.20p | 2310480 |
08/11/2021 | 607.80p | 611.00p | 606.00p | 608.00p | 1301734 |
05/11/2021 | 608.40p | 614.20p | 605.40p | 608.60p | 1872731 |
*Close Price adjusted for both dividends and splits