Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 600.00p | 620.50p | 595.50p | 620.00p | 779051 |
03/11/2021 | 615.00p | 615.00p | 591.50p | 601.00p | 553499 |
02/11/2021 | 615.00p | 615.00p | 597.00p | 598.00p | 327485 |
01/11/2021 | 621.00p | 624.50p | 596.50p | 604.50p | 987259 |
29/10/2021 | 630.00p | 630.00p | 610.50p | 622.00p | 936606 |
28/10/2021 | 625.50p | 633.50p | 622.77p | 625.50p | 723272 |
27/10/2021 | 625.00p | 630.25p | 620.50p | 627.00p | 913432 |
26/10/2021 | 626.50p | 645.70p | 618.50p | 625.50p | 2101961 |
25/10/2021 | 605.00p | 621.50p | 605.00p | 608.00p | 942959 |
22/10/2021 | 603.50p | 623.50p | 603.50p | 615.50p | 410395 |
21/10/2021 | 606.50p | 614.00p | 604.00p | 612.00p | 823276 |
20/10/2021 | 617.00p | 618.00p | 607.50p | 607.50p | 274764 |
19/10/2021 | 600.00p | 618.50p | 600.00p | 614.50p | 449979 |
18/10/2021 | 610.50p | 621.74p | 610.00p | 614.50p | 504022 |
15/10/2021 | 623.50p | 623.50p | 615.03p | 616.00p | 1237629 |
14/10/2021 | 612.50p | 621.00p | 611.00p | 620.50p | 784800 |
13/10/2021 | 620.00p | 620.00p | 604.00p | 610.00p | 195014 |
12/10/2021 | 602.50p | 610.00p | 598.00p | 609.00p | 213741 |
11/10/2021 | 604.50p | 610.00p | 590.00p | 605.00p | 247507 |
08/10/2021 | 607.00p | 610.50p | 601.00p | 607.00p | 247070 |
07/10/2021 | 606.00p | 608.50p | 599.00p | 607.00p | 344649 |
06/10/2021 | 627.50p | 627.50p | 589.00p | 604.00p | 421056 |
05/10/2021 | 611.00p | 616.00p | 605.60p | 606.00p | 510777 |
04/10/2021 | 616.50p | 624.50p | 607.50p | 607.50p | 276125 |
01/10/2021 | 625.50p | 636.50p | 616.50p | 617.50p | 1062559 |
30/09/2021 | 623.00p | 636.50p | 623.00p | 626.50p | 1027167 |
29/09/2021 | 626.00p | 638.00p | 625.00p | 629.50p | 861181 |
28/09/2021 | 630.00p | 633.00p | 622.00p | 625.00p | 1130376 |
27/09/2021 | 643.00p | 667.00p | 631.00p | 632.00p | 618835 |
24/09/2021 | 651.00p | 660.00p | 644.00p | 648.00p | 760616 |
23/09/2021 | 664.50p | 668.00p | 653.00p | 655.00p | 1446137 |
22/09/2021 | 655.00p | 666.00p | 655.00p | 661.50p | 713509 |
21/09/2021 | 665.50p | 673.50p | 661.00p | 661.00p | 488167 |
20/09/2021 | 668.00p | 671.25p | 655.50p | 663.50p | 369800 |
17/09/2021 | 675.00p | 675.50p | 663.50p | 665.00p | 731484 |
16/09/2021 | 672.00p | 678.50p | 652.00p | 670.50p | 855157 |
15/09/2021 | 678.50p | 680.00p | 673.00p | 675.00p | 516778 |
14/09/2021 | 670.00p | 681.00p | 670.00p | 678.50p | 470346 |
13/09/2021 | 668.50p | 674.50p | 665.50p | 672.00p | 202976 |
10/09/2021 | 666.50p | 674.50p | 664.00p | 667.50p | 1332833 |
09/09/2021 | 660.00p | 669.50p | 658.50p | 665.00p | 252318 |
08/09/2021 | 662.50p | 667.50p | 657.50p | 664.50p | 215981 |
07/09/2021 | 660.00p | 670.50p | 656.00p | 666.00p | 526438 |
06/09/2021 | 669.00p | 670.43p | 658.00p | 659.50p | 646850 |
03/09/2021 | 657.00p | 667.00p | 655.49p | 665.50p | 189149 |
02/09/2021 | 659.00p | 664.50p | 655.00p | 657.50p | 448853 |
01/09/2021 | 647.00p | 657.00p | 647.00p | 656.00p | 410714 |
31/08/2021 | 644.00p | 653.50p | 642.50p | 649.50p | 292669 |
30/08/2021 | 634.50p | 644.50p | 634.50p | 643.50p | 177816 |
27/08/2021 | 634.50p | 644.50p | 634.50p | 643.50p | 177816 |
26/08/2021 | 634.50p | 641.50p | 634.00p | 639.00p | 478706 |
25/08/2021 | 637.50p | 642.00p | 633.50p | 639.00p | 231411 |
24/08/2021 | 628.00p | 641.50p | 625.68p | 632.00p | 260173 |
23/08/2021 | 624.00p | 633.00p | 624.00p | 631.50p | 787141 |
20/08/2021 | 621.50p | 629.50p | 620.10p | 627.50p | 343386 |
19/08/2021 | 615.00p | 622.95p | 615.00p | 620.00p | 395901 |
18/08/2021 | 610.00p | 622.00p | 610.00p | 620.00p | 759738 |
17/08/2021 | 599.50p | 614.00p | 599.50p | 610.00p | 434355 |
16/08/2021 | 593.00p | 606.55p | 593.00p | 605.00p | 476469 |
13/08/2021 | 592.00p | 600.00p | 592.00p | 597.00p | 306969 |
12/08/2021 | 590.00p | 602.50p | 589.50p | 595.00p | 546576 |
11/08/2021 | 588.00p | 603.00p | 587.00p | 600.00p | 316555 |
10/08/2021 | 580.00p | 590.00p | 580.00p | 590.00p | 192879 |
09/08/2021 | 580.00p | 588.75p | 580.00p | 587.00p | 550064 |
06/08/2021 | 583.00p | 588.50p | 578.00p | 586.50p | 563206 |
05/08/2021 | 568.00p | 588.50p | 562.50p | 585.00p | 1711832 |
04/08/2021 | 574.50p | 574.50p | 558.00p | 565.00p | 579919 |
03/08/2021 | 573.50p | 589.00p | 569.50p | 571.00p | 710066 |
02/08/2021 | 590.00p | 590.00p | 568.00p | 572.00p | 758067 |
30/07/2021 | 569.00p | 572.00p | 566.00p | 566.50p | 207881 |
29/07/2021 | 564.00p | 572.64p | 557.50p | 571.00p | 412326 |
28/07/2021 | 569.00p | 574.00p | 559.00p | 562.00p | 277046 |
27/07/2021 | 557.50p | 567.50p | 552.50p | 563.00p | 2895050 |
26/07/2021 | 540.00p | 560.00p | 540.00p | 560.00p | 924962 |
23/07/2021 | 559.00p | 564.00p | 553.50p | 557.00p | 429553 |
22/07/2021 | 560.00p | 562.00p | 550.50p | 557.00p | 331530 |
21/07/2021 | 545.50p | 554.80p | 545.00p | 550.00p | 2116973 |
20/07/2021 | 554.00p | 555.50p | 546.00p | 547.00p | 345377 |
19/07/2021 | 550.00p | 555.00p | 542.50p | 553.50p | 459176 |
16/07/2021 | 561.00p | 564.50p | 555.00p | 559.50p | 360824 |
15/07/2021 | 563.00p | 566.50p | 555.00p | 556.50p | 555733 |
14/07/2021 | 571.00p | 574.00p | 563.00p | 565.50p | 497918 |
13/07/2021 | 573.00p | 576.88p | 570.50p | 574.50p | 378069 |
12/07/2021 | 572.00p | 580.00p | 566.50p | 575.00p | 409515 |
09/07/2021 | 569.00p | 582.00p | 569.00p | 578.00p | 257697 |
08/07/2021 | 590.00p | 590.00p | 572.50p | 578.00p | 495035 |
07/07/2021 | 560.00p | 590.00p | 560.00p | 581.50p | 1395706 |
06/07/2021 | 574.50p | 575.00p | 568.00p | 573.00p | 375879 |
05/07/2021 | 571.00p | 575.00p | 568.50p | 573.00p | 262372 |
02/07/2021 | 580.00p | 580.00p | 562.43p | 572.50p | 1528657 |
01/07/2021 | 588.00p | 588.00p | 567.00p | 571.50p | 626923 |
30/06/2021 | 591.00p | 591.00p | 556.00p | 563.50p | 883345 |
29/06/2021 | 580.00p | 580.00p | 563.18p | 567.00p | 497839 |
28/06/2021 | 575.50p | 579.00p | 565.00p | 566.50p | 1123053 |
25/06/2021 | 579.50p | 579.50p | 568.23p | 570.00p | 834501 |
24/06/2021 | 580.00p | 580.00p | 567.00p | 572.50p | 800627 |
23/06/2021 | 570.00p | 574.00p | 563.00p | 571.00p | 957613 |
22/06/2021 | 556.00p | 569.00p | 548.50p | 565.00p | 872471 |
21/06/2021 | 563.00p | 563.00p | 540.50p | 553.00p | 1395223 |
18/06/2021 | 558.50p | 567.50p | 555.50p | 562.00p | 6053559 |
17/06/2021 | 569.00p | 569.00p | 548.15p | 556.50p | 1030146 |
16/06/2021 | 574.00p | 575.00p | 559.00p | 569.50p | 677151 |
15/06/2021 | 590.00p | 590.00p | 568.50p | 571.50p | 3231559 |
14/06/2021 | 580.00p | 585.00p | 574.50p | 580.00p | 931526 |
11/06/2021 | 600.00p | 600.00p | 572.00p | 575.00p | 1525678 |
10/06/2021 | 624.00p | 624.00p | 589.50p | 593.50p | 1916903 |
09/06/2021 | 622.00p | 625.00p | 601.00p | 610.00p | 1234190 |
08/06/2021 | 626.50p | 638.00p | 597.45p | 613.00p | 3022591 |
07/06/2021 | 640.00p | 648.00p | 636.50p | 644.50p | 1222412 |
04/06/2021 | 631.00p | 642.00p | 631.00p | 640.00p | 248318 |
03/06/2021 | 631.00p | 642.21p | 631.00p | 635.00p | 157966 |
02/06/2021 | 638.50p | 643.00p | 634.00p | 640.00p | 449973 |
01/06/2021 | 631.00p | 644.00p | 631.00p | 639.00p | 397497 |
31/05/2021 | 630.00p | 642.26p | 630.00p | 639.00p | 390155 |
28/05/2021 | 630.00p | 642.26p | 630.00p | 639.00p | 390155 |
27/05/2021 | 644.50p | 644.50p | 632.50p | 638.00p | 546371 |
26/05/2021 | 640.00p | 652.50p | 640.00p | 643.50p | 1522373 |
25/05/2021 | 640.00p | 648.00p | 640.00p | 642.00p | 569046 |
24/05/2021 | 648.50p | 653.50p | 642.50p | 642.50p | 320978 |
21/05/2021 | 644.00p | 651.00p | 642.50p | 647.00p | 2181770 |
20/05/2021 | 639.50p | 650.00p | 638.50p | 649.50p | 312339 |
19/05/2021 | 634.00p | 639.00p | 629.00p | 639.00p | 161671 |
18/05/2021 | 644.00p | 650.50p | 636.00p | 640.50p | 442497 |
17/05/2021 | 632.00p | 645.50p | 632.00p | 642.00p | 215447 |
14/05/2021 | 633.50p | 659.00p | 632.00p | 638.50p | 234150 |
13/05/2021 | 632.00p | 639.00p | 623.00p | 636.00p | 800231 |
12/05/2021 | 644.50p | 647.58p | 630.00p | 633.00p | 331360 |
11/05/2021 | 661.50p | 663.00p | 631.00p | 645.50p | 445122 |
10/05/2021 | 665.00p | 667.50p | 656.00p | 659.50p | 592859 |
07/05/2021 | 664.00p | 670.00p | 657.00p | 665.00p | 191350 |
06/05/2021 | 661.50p | 667.00p | 655.00p | 660.50p | 693337 |
05/05/2021 | 657.50p | 667.25p | 657.50p | 663.00p | 966120 |
04/05/2021 | 687.00p | 689.50p | 661.00p | 663.00p | 313431 |
03/05/2021 | 674.50p | 689.50p | 670.00p | 687.00p | 538663 |
30/04/2021 | 674.50p | 689.50p | 670.00p | 687.00p | 538663 |
29/04/2021 | 681.50p | 684.50p | 670.00p | 674.50p | 978005 |
28/04/2021 | 690.00p | 690.00p | 676.50p | 680.00p | 311318 |
27/04/2021 | 700.00p | 700.00p | 678.00p | 680.50p | 840990 |
26/04/2021 | 697.00p | 698.00p | 691.50p | 696.50p | 219946 |
23/04/2021 | 679.00p | 699.50p | 679.00p | 696.00p | 723382 |
22/04/2021 | 682.50p | 700.00p | 674.00p | 691.50p | 3646491 |
21/04/2021 | 681.00p | 686.00p | 678.86p | 682.00p | 1741100 |
20/04/2021 | 687.50p | 690.50p | 675.84p | 684.00p | 791268 |
19/04/2021 | 688.00p | 698.50p | 685.00p | 687.00p | 487047 |
16/04/2021 | 693.00p | 696.14p | 680.00p | 686.00p | 435005 |
15/04/2021 | 695.00p | 701.00p | 686.00p | 692.50p | 1499604 |
14/04/2021 | 684.00p | 689.54p | 682.50p | 685.00p | 874981 |
13/04/2021 | 680.00p | 687.50p | 676.50p | 687.00p | 325356 |
12/04/2021 | 675.00p | 679.50p | 665.00p | 679.00p | 394229 |
09/04/2021 | 672.00p | 675.00p | 661.50p | 666.00p | 313503 |
08/04/2021 | 645.00p | 674.00p | 645.00p | 674.00p | 1470933 |
07/04/2021 | 626.00p | 654.00p | 623.50p | 650.00p | 1922577 |
06/04/2021 | 626.00p | 632.37p | 620.00p | 624.00p | 577225 |
02/04/2021 | 616.00p | 623.00p | 609.65p | 622.00p | 633878 |
01/04/2021 | 616.00p | 623.00p | 609.65p | 622.00p | 498256 |
31/03/2021 | 615.00p | 616.21p | 609.00p | 609.00p | 322080 |
30/03/2021 | 620.00p | 625.00p | 613.00p | 613.00p | 257865 |
29/03/2021 | 622.00p | 636.00p | 621.00p | 622.00p | 409313 |
26/03/2021 | 629.00p | 634.00p | 622.68p | 634.00p | 574017 |
25/03/2021 | 615.00p | 627.00p | 611.00p | 625.00p | 952815 |
24/03/2021 | 620.00p | 631.00p | 614.00p | 620.00p | 1082883 |
23/03/2021 | 630.00p | 630.00p | 610.00p | 620.00p | 252427 |
22/03/2021 | 613.00p | 621.00p | 605.00p | 618.00p | 435667 |
19/03/2021 | 613.00p | 618.06p | 608.52p | 611.00p | 286682 |
18/03/2021 | 619.00p | 625.00p | 613.00p | 616.00p | 285721 |
17/03/2021 | 620.00p | 622.00p | 612.41p | 616.00p | 296594 |
16/03/2021 | 634.00p | 634.00p | 615.60p | 620.00p | 851251 |
15/03/2021 | 625.00p | 630.00p | 620.00p | 629.00p | 212020 |
12/03/2021 | 633.00p | 639.00p | 619.00p | 624.00p | 292704 |
11/03/2021 | 635.00p | 640.00p | 632.21p | 635.00p | 440397 |
10/03/2021 | 622.00p | 633.00p | 622.00p | 632.00p | 370575 |
09/03/2021 | 618.00p | 638.00p | 613.00p | 630.00p | 242298 |
08/03/2021 | 616.00p | 622.00p | 605.00p | 619.00p | 1933158 |
05/03/2021 | 610.00p | 621.00p | 603.00p | 615.00p | 305127 |
04/03/2021 | 618.00p | 621.00p | 603.00p | 613.00p | 983084 |
03/03/2021 | 608.00p | 626.00p | 608.00p | 620.00p | 383294 |
02/03/2021 | 613.00p | 620.00p | 606.00p | 611.00p | 286122 |
01/03/2021 | 606.00p | 619.00p | 604.29p | 611.00p | 474795 |
26/02/2021 | 608.00p | 610.09p | 601.00p | 605.00p | 1327328 |
25/02/2021 | 636.00p | 639.00p | 604.00p | 613.00p | 1897444 |
24/02/2021 | 632.00p | 645.00p | 632.00p | 634.00p | 2588697 |
23/02/2021 | 628.00p | 638.00p | 626.00p | 638.00p | 2629628 |
22/02/2021 | 620.00p | 632.00p | 618.97p | 630.00p | 919367 |
19/02/2021 | 629.00p | 632.00p | 621.00p | 627.00p | 299387 |
18/02/2021 | 640.00p | 645.00p | 625.00p | 626.00p | 786034 |
17/02/2021 | 630.00p | 642.00p | 630.00p | 640.00p | 1339901 |
16/02/2021 | 629.00p | 637.00p | 615.26p | 636.00p | 2139779 |
15/02/2021 | 644.00p | 644.00p | 617.00p | 617.00p | 656793 |
12/02/2021 | 620.00p | 641.00p | 620.00p | 638.00p | 1300472 |
11/02/2021 | 608.00p | 632.00p | 604.00p | 630.00p | 1041761 |
10/02/2021 | 609.00p | 616.00p | 591.00p | 615.00p | 643412 |
09/02/2021 | 595.00p | 614.00p | 590.00p | 609.00p | 703083 |
08/02/2021 | 610.00p | 613.00p | 593.00p | 594.00p | 387833 |
05/02/2021 | 624.00p | 626.48p | 605.00p | 606.00p | 1089863 |
04/02/2021 | 624.00p | 630.00p | 617.00p | 625.00p | 768077 |
03/02/2021 | 610.00p | 623.00p | 610.00p | 620.00p | 5660016 |
02/02/2021 | 606.00p | 618.00p | 603.00p | 612.00p | 4114054 |
01/02/2021 | 600.00p | 609.00p | 588.00p | 605.00p | 7943496 |
29/01/2021 | 585.00p | 598.51p | 579.00p | 588.00p | 1096660 |
28/01/2021 | 606.00p | 609.00p | 581.00p | 595.00p | 2452248 |
*Close Price adjusted for both dividends and splits