Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2021 | 785.00p | 789.00p | 770.00p | 773.00p | 391619 |
19/10/2021 | 781.00p | 793.00p | 773.00p | 790.00p | 706805 |
18/10/2021 | 758.00p | 779.60p | 754.00p | 771.00p | 437796 |
15/10/2021 | 788.00p | 791.00p | 760.20p | 772.00p | 645413 |
14/10/2021 | 740.00p | 778.00p | 736.00p | 778.00p | 1142038 |
13/10/2021 | 730.00p | 739.00p | 720.00p | 734.00p | 817840 |
12/10/2021 | 722.00p | 740.00p | 714.00p | 730.00p | 1367985 |
11/10/2021 | 770.00p | 777.00p | 710.65p | 726.00p | 1753374 |
08/10/2021 | 784.00p | 792.20p | 765.00p | 778.00p | 670381 |
07/10/2021 | 792.00p | 799.00p | 769.91p | 789.00p | 951494 |
06/10/2021 | 798.00p | 805.88p | 765.32p | 782.00p | 1013565 |
05/10/2021 | 783.00p | 811.00p | 773.20p | 809.00p | 1075627 |
04/10/2021 | 835.00p | 835.00p | 780.00p | 783.00p | 917628 |
01/10/2021 | 832.00p | 835.00p | 805.00p | 828.00p | 914450 |
30/09/2021 | 831.00p | 850.00p | 820.18p | 845.00p | 3163123 |
29/09/2021 | 802.00p | 841.00p | 801.26p | 829.00p | 2082925 |
28/09/2021 | 823.00p | 831.00p | 785.00p | 802.00p | 3896953 |
27/09/2021 | 818.00p | 826.00p | 798.00p | 824.00p | 952960 |
24/09/2021 | 874.00p | 874.00p | 803.00p | 805.00p | 1361580 |
23/09/2021 | 804.00p | 878.00p | 804.00p | 870.00p | 1168915 |
22/09/2021 | 804.00p | 824.00p | 793.00p | 822.00p | 837541 |
21/09/2021 | 776.00p | 813.00p | 769.00p | 804.00p | 929140 |
20/09/2021 | 807.00p | 810.00p | 767.00p | 773.00p | 833388 |
17/09/2021 | 810.00p | 822.00p | 799.40p | 812.00p | 18784744 |
16/09/2021 | 788.00p | 808.00p | 781.00p | 800.00p | 975712 |
15/09/2021 | 788.00p | 796.00p | 767.20p | 782.00p | 1289199 |
14/09/2021 | 792.00p | 820.00p | 780.00p | 790.00p | 1962337 |
13/09/2021 | 827.00p | 833.00p | 748.00p | 791.00p | 2884583 |
10/09/2021 | 827.00p | 831.00p | 818.00p | 822.00p | 1165302 |
09/09/2021 | 815.00p | 829.00p | 815.00p | 822.00p | 805276 |
08/09/2021 | 816.00p | 822.66p | 808.00p | 820.00p | 807992 |
07/09/2021 | 848.00p | 851.00p | 811.00p | 813.00p | 1090732 |
06/09/2021 | 836.00p | 852.00p | 828.00p | 849.00p | 1211428 |
03/09/2021 | 822.00p | 838.00p | 815.30p | 831.00p | 852982 |
02/09/2021 | 818.00p | 839.00p | 817.00p | 822.00p | 1984388 |
01/09/2021 | 814.00p | 829.00p | 803.40p | 824.00p | 803920 |
31/08/2021 | 797.00p | 815.00p | 794.00p | 814.00p | 1361643 |
27/08/2021 | 779.00p | 798.00p | 773.00p | 796.00p | 981880 |
26/08/2021 | 771.00p | 796.00p | 770.00p | 777.00p | 1324710 |
25/08/2021 | 750.00p | 779.00p | 746.00p | 772.00p | 1038901 |
24/08/2021 | 743.00p | 756.00p | 743.00p | 748.00p | 1738847 |
23/08/2021 | 720.00p | 755.00p | 719.00p | 746.00p | 1400957 |
20/08/2021 | 697.00p | 721.00p | 697.00p | 719.00p | 387306 |
19/08/2021 | 711.00p | 721.78p | 700.00p | 706.00p | 525763 |
18/08/2021 | 729.00p | 734.00p | 717.00p | 720.00p | 297058 |
17/08/2021 | 718.00p | 733.00p | 713.00p | 727.00p | 811791 |
16/08/2021 | 710.00p | 722.00p | 708.00p | 719.00p | 593201 |
13/08/2021 | 699.00p | 720.00p | 699.00p | 715.00p | 348248 |
12/08/2021 | 713.00p | 717.00p | 706.00p | 716.00p | 251681 |
11/08/2021 | 700.00p | 712.00p | 694.00p | 712.00p | 905097 |
10/08/2021 | 710.00p | 710.00p | 694.00p | 699.00p | 389834 |
09/08/2021 | 708.00p | 708.80p | 692.00p | 695.00p | 408874 |
06/08/2021 | 714.00p | 719.00p | 700.14p | 708.00p | 329059 |
05/08/2021 | 710.00p | 716.00p | 700.00p | 714.00p | 1105490 |
04/08/2021 | 710.00p | 710.00p | 698.00p | 703.00p | 572036 |
03/08/2021 | 706.00p | 710.00p | 693.00p | 700.00p | 405356 |
02/08/2021 | 700.00p | 719.00p | 695.00p | 706.00p | 774134 |
30/07/2021 | 705.00p | 705.00p | 687.00p | 694.00p | 659056 |
29/07/2021 | 705.00p | 706.00p | 689.00p | 700.00p | 350155 |
28/07/2021 | 697.00p | 701.90p | 694.00p | 699.00p | 423761 |
27/07/2021 | 691.00p | 706.00p | 678.00p | 696.00p | 390456 |
26/07/2021 | 697.00p | 705.00p | 690.00p | 693.00p | 323463 |
23/07/2021 | 715.00p | 715.00p | 685.00p | 697.00p | 644367 |
22/07/2021 | 686.00p | 715.00p | 678.00p | 709.00p | 922219 |
21/07/2021 | 656.00p | 689.00p | 656.00p | 686.00p | 550743 |
20/07/2021 | 647.00p | 656.00p | 640.00p | 653.00p | 510599 |
19/07/2021 | 656.00p | 666.00p | 636.15p | 644.00p | 650760 |
16/07/2021 | 664.00p | 670.00p | 653.00p | 657.00p | 354481 |
15/07/2021 | 678.00p | 682.16p | 658.00p | 664.00p | 578060 |
14/07/2021 | 687.00p | 690.00p | 677.21p | 682.00p | 1352073 |
13/07/2021 | 653.00p | 691.00p | 653.00p | 690.00p | 749489 |
12/07/2021 | 651.00p | 668.95p | 651.00p | 665.00p | 1032973 |
09/07/2021 | 653.00p | 656.00p | 645.00p | 655.00p | 370458 |
08/07/2021 | 675.00p | 675.00p | 638.00p | 647.00p | 631800 |
07/07/2021 | 665.00p | 671.79p | 660.00p | 665.00p | 463509 |
06/07/2021 | 667.00p | 674.00p | 658.81p | 662.00p | 428527 |
05/07/2021 | 665.00p | 675.00p | 660.00p | 674.00p | 659611 |
02/07/2021 | 656.00p | 662.00p | 651.00p | 662.00p | 1203408 |
01/07/2021 | 634.00p | 665.00p | 632.00p | 655.00p | 978281 |
30/06/2021 | 630.00p | 635.00p | 613.00p | 628.00p | 861699 |
29/06/2021 | 610.00p | 629.00p | 610.00p | 620.00p | 607917 |
28/06/2021 | 611.00p | 625.00p | 606.33p | 621.00p | 444468 |
25/06/2021 | 610.00p | 612.00p | 602.00p | 611.00p | 430979 |
24/06/2021 | 598.00p | 611.00p | 596.10p | 609.00p | 530555 |
23/06/2021 | 596.00p | 602.00p | 594.00p | 596.00p | 382238 |
22/06/2021 | 603.00p | 603.00p | 592.00p | 596.00p | 497767 |
21/06/2021 | 596.00p | 603.00p | 589.00p | 595.00p | 515156 |
18/06/2021 | 608.00p | 610.85p | 588.00p | 596.00p | 2111382 |
17/06/2021 | 615.00p | 627.00p | 601.00p | 606.00p | 597019 |
16/06/2021 | 635.00p | 639.00p | 616.00p | 620.00p | 431101 |
15/06/2021 | 628.00p | 638.60p | 618.00p | 630.00p | 665962 |
14/06/2021 | 626.00p | 629.00p | 619.00p | 623.00p | 422810 |
11/06/2021 | 616.00p | 626.00p | 616.00p | 624.00p | 217536 |
10/06/2021 | 625.00p | 627.00p | 612.87p | 625.00p | 655594 |
09/06/2021 | 621.00p | 626.00p | 619.00p | 623.00p | 588202 |
08/06/2021 | 623.00p | 630.00p | 615.00p | 623.00p | 1209245 |
07/06/2021 | 596.00p | 625.32p | 590.23p | 620.00p | 1087807 |
04/06/2021 | 577.00p | 590.00p | 564.00p | 587.00p | 331466 |
03/06/2021 | 585.00p | 585.00p | 568.00p | 569.00p | 209750 |
02/06/2021 | 575.00p | 582.09p | 567.75p | 582.00p | 534211 |
01/06/2021 | 556.00p | 581.00p | 548.00p | 578.00p | 896563 |
28/05/2021 | 565.00p | 565.00p | 536.10p | 556.00p | 596406 |
27/05/2021 | 560.00p | 565.00p | 545.00p | 554.00p | 741629 |
26/05/2021 | 558.00p | 560.00p | 550.00p | 557.00p | 428357 |
25/05/2021 | 538.00p | 556.34p | 538.00p | 550.00p | 670396 |
24/05/2021 | 536.00p | 541.85p | 527.00p | 536.00p | 279412 |
21/05/2021 | 534.00p | 543.76p | 533.58p | 539.00p | 514150 |
20/05/2021 | 523.00p | 547.00p | 522.00p | 544.00p | 721211 |
19/05/2021 | 537.00p | 538.00p | 515.00p | 515.00p | 387280 |
18/05/2021 | 505.00p | 539.00p | 505.00p | 532.00p | 492450 |
17/05/2021 | 513.00p | 517.00p | 506.00p | 512.00p | 683532 |
14/05/2021 | 517.00p | 519.28p | 506.00p | 508.00p | 521968 |
13/05/2021 | 514.00p | 519.00p | 495.88p | 507.00p | 753957 |
12/05/2021 | 538.00p | 540.00p | 513.00p | 513.00p | 799976 |
11/05/2021 | 567.00p | 567.00p | 525.00p | 533.00p | 1300012 |
10/05/2021 | 586.00p | 592.00p | 565.00p | 566.00p | 566863 |
07/05/2021 | 581.00p | 593.00p | 581.00p | 586.00p | 1249706 |
06/05/2021 | 575.00p | 593.00p | 560.00p | 580.00p | 853923 |
05/05/2021 | 571.00p | 576.00p | 567.00p | 576.00p | 530355 |
04/05/2021 | 570.00p | 579.00p | 561.00p | 570.00p | 1062793 |
30/04/2021 | 570.00p | 573.00p | 557.00p | 559.00p | 600995 |
29/04/2021 | 565.00p | 570.00p | 556.00p | 566.00p | 329588 |
28/04/2021 | 551.00p | 562.00p | 549.00p | 560.00p | 476740 |
27/04/2021 | 563.00p | 565.00p | 547.00p | 549.00p | 316395 |
26/04/2021 | 558.00p | 564.00p | 552.00p | 559.00p | 265734 |
23/04/2021 | 560.00p | 575.00p | 552.48p | 564.00p | 303086 |
22/04/2021 | 550.00p | 567.00p | 545.61p | 561.00p | 702269 |
21/04/2021 | 556.00p | 558.00p | 539.00p | 545.00p | 466227 |
20/04/2021 | 568.00p | 579.00p | 546.00p | 548.00p | 653156 |
19/04/2021 | 580.00p | 587.00p | 570.00p | 570.00p | 432558 |
16/04/2021 | 570.00p | 581.00p | 566.00p | 580.00p | 670482 |
15/04/2021 | 570.00p | 570.00p | 556.33p | 567.00p | 735045 |
14/04/2021 | 555.00p | 574.85p | 552.00p | 566.00p | 854132 |
13/04/2021 | 534.00p | 554.00p | 534.00p | 553.00p | 472542 |
12/04/2021 | 532.00p | 545.00p | 532.00p | 542.00p | 360055 |
09/04/2021 | 535.00p | 544.00p | 531.00p | 544.00p | 383272 |
08/04/2021 | 524.00p | 534.00p | 520.00p | 534.00p | 367082 |
07/04/2021 | 524.00p | 524.00p | 515.50p | 521.00p | 415780 |
06/04/2021 | 518.00p | 524.00p | 515.00p | 519.00p | 513359 |
01/04/2021 | 512.00p | 517.00p | 506.00p | 516.00p | 1069956 |
31/03/2021 | 504.00p | 510.00p | 502.00p | 506.00p | 679508 |
30/03/2021 | 512.00p | 512.00p | 500.00p | 504.00p | 570760 |
29/03/2021 | 510.00p | 510.00p | 504.00p | 504.00p | 351384 |
26/03/2021 | 506.00p | 518.00p | 491.00p | 506.00p | 4153912 |
25/03/2021 | 490.00p | 504.00p | 476.00p | 502.00p | 2454809 |
24/03/2021 | 481.00p | 493.00p | 475.00p | 488.00p | 600680 |
23/03/2021 | 476.00p | 486.00p | 466.00p | 483.00p | 529100 |
22/03/2021 | 479.00p | 482.00p | 447.00p | 475.00p | 724123 |
19/03/2021 | 460.00p | 479.00p | 451.63p | 478.00p | 729009 |
18/03/2021 | 457.00p | 462.00p | 452.00p | 459.00p | 332202 |
17/03/2021 | 450.00p | 465.00p | 450.00p | 455.00p | 491786 |
16/03/2021 | 458.00p | 465.00p | 450.00p | 456.00p | 224813 |
15/03/2021 | 454.00p | 457.00p | 441.00p | 452.00p | 477286 |
12/03/2021 | 455.00p | 464.00p | 449.28p | 452.00p | 209332 |
11/03/2021 | 466.00p | 469.00p | 451.00p | 456.00p | 503653 |
10/03/2021 | 438.00p | 463.00p | 438.00p | 456.00p | 843470 |
09/03/2021 | 425.00p | 440.00p | 419.00p | 437.00p | 955283 |
08/03/2021 | 428.00p | 434.00p | 424.38p | 430.00p | 928236 |
05/03/2021 | 444.00p | 444.00p | 419.00p | 424.00p | 736732 |
04/03/2021 | 457.00p | 457.00p | 434.33p | 442.00p | 497475 |
03/03/2021 | 445.00p | 454.00p | 440.00p | 446.00p | 548265 |
02/03/2021 | 472.00p | 474.00p | 440.00p | 442.00p | 616401 |
01/03/2021 | 452.00p | 468.00p | 446.00p | 461.00p | 1223864 |
26/02/2021 | 423.00p | 449.00p | 405.00p | 444.00p | 1429113 |
25/02/2021 | 446.00p | 449.00p | 428.00p | 428.00p | 907278 |
24/02/2021 | 447.00p | 451.00p | 425.00p | 440.00p | 1644955 |
23/02/2021 | 478.00p | 486.00p | 442.52p | 445.00p | 1532713 |
22/02/2021 | 500.00p | 506.00p | 476.00p | 476.00p | 1018641 |
19/02/2021 | 510.00p | 512.00p | 500.00p | 500.00p | 506951 |
18/02/2021 | 510.00p | 512.00p | 504.00p | 504.00p | 680185 |
17/02/2021 | 514.00p | 516.00p | 506.00p | 510.00p | 492791 |
16/02/2021 | 518.00p | 518.00p | 512.00p | 514.00p | 641244 |
15/02/2021 | 518.00p | 520.00p | 514.00p | 516.00p | 391768 |
12/02/2021 | 522.00p | 522.00p | 514.00p | 516.00p | 3131267 |
11/02/2021 | 522.00p | 522.00p | 512.00p | 522.00p | 1049929 |
10/02/2021 | 522.00p | 522.00p | 508.00p | 514.00p | 543430 |
09/02/2021 | 514.00p | 522.00p | 514.00p | 520.00p | 431193 |
08/02/2021 | 518.00p | 528.00p | 506.00p | 520.00p | 727589 |
05/02/2021 | 520.00p | 520.00p | 514.00p | 520.00p | 296773 |
04/02/2021 | 528.00p | 528.00p | 516.00p | 518.00p | 538213 |
03/02/2021 | 504.00p | 530.00p | 500.00p | 526.00p | 1044772 |
02/02/2021 | 497.00p | 504.00p | 491.00p | 504.00p | 730432 |
01/02/2021 | 494.00p | 504.00p | 491.00p | 495.00p | 402894 |
29/01/2021 | 496.00p | 504.00p | 483.89p | 495.00p | 486998 |
28/01/2021 | 499.00p | 506.00p | 483.00p | 489.00p | 1394721 |
27/01/2021 | 502.00p | 510.00p | 498.00p | 500.00p | 1844874 |
26/01/2021 | 524.00p | 526.00p | 499.00p | 502.00p | 1386737 |
25/01/2021 | 516.00p | 526.00p | 509.01p | 524.00p | 816856 |
22/01/2021 | 520.00p | 520.00p | 506.00p | 512.00p | 1562165 |
21/01/2021 | 526.00p | 528.00p | 504.00p | 512.00p | 2215048 |
20/01/2021 | 538.00p | 538.00p | 514.00p | 520.00p | 1067043 |
19/01/2021 | 534.00p | 534.00p | 527.10p | 530.00p | 303769 |
18/01/2021 | 548.00p | 548.00p | 526.00p | 528.00p | 748240 |
15/01/2021 | 550.00p | 556.00p | 534.00p | 536.00p | 1073898 |
14/01/2021 | 538.00p | 554.00p | 526.00p | 552.00p | 643935 |
13/01/2021 | 520.00p | 536.00p | 516.00p | 536.00p | 1570203 |
12/01/2021 | 526.00p | 526.00p | 500.00p | 516.00p | 3108231 |
11/01/2021 | 508.00p | 530.00p | 504.00p | 528.00p | 1014149 |
08/01/2021 | 502.00p | 509.20p | 499.00p | 500.00p | 896210 |
07/01/2021 | 506.00p | 506.00p | 499.00p | 500.00p | 463692 |
*Close Price adjusted for both dividends and splits