Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 714.00p | 741.80p | 713.40p | 739.60p | 2948989 |
03/11/2021 | 711.20p | 716.40p | 710.20p | 713.40p | 2365008 |
02/11/2021 | 708.80p | 717.60p | 706.00p | 713.40p | 3130369 |
01/11/2021 | 712.00p | 714.80p | 707.20p | 707.20p | 1694606 |
29/10/2021 | 708.00p | 713.80p | 704.20p | 710.80p | 2883290 |
28/10/2021 | 716.80p | 720.00p | 707.00p | 710.20p | 4347083 |
27/10/2021 | 715.60p | 722.40p | 714.40p | 716.80p | 2022777 |
26/10/2021 | 717.80p | 721.00p | 716.92p | 719.40p | 1909140 |
25/10/2021 | 723.00p | 723.80p | 717.21p | 717.40p | 1749649 |
22/10/2021 | 721.20p | 723.51p | 719.00p | 720.80p | 1700008 |
21/10/2021 | 710.20p | 718.40p | 709.60p | 718.40p | 2182816 |
20/10/2021 | 718.40p | 719.40p | 710.20p | 712.00p | 2304191 |
19/10/2021 | 721.60p | 721.60p | 712.60p | 717.40p | 2708712 |
18/10/2021 | 714.20p | 717.80p | 710.39p | 717.80p | 2122479 |
15/10/2021 | 720.00p | 721.40p | 713.80p | 713.80p | 1900927 |
14/10/2021 | 717.80p | 720.00p | 715.60p | 718.00p | 3201507 |
13/10/2021 | 707.80p | 721.80p | 707.00p | 713.80p | 2624115 |
12/10/2021 | 706.80p | 713.00p | 702.40p | 708.60p | 2190465 |
11/10/2021 | 706.80p | 710.80p | 700.60p | 708.00p | 2020354 |
08/10/2021 | 708.40p | 717.80p | 708.40p | 710.00p | 2614835 |
07/10/2021 | 709.80p | 718.40p | 704.60p | 709.40p | 3074361 |
06/10/2021 | 708.20p | 710.80p | 697.60p | 703.00p | 7098500 |
05/10/2021 | 700.20p | 715.80p | 700.20p | 713.40p | 2290004 |
04/10/2021 | 699.00p | 710.20p | 697.80p | 697.80p | 2395711 |
01/10/2021 | 702.80p | 705.60p | 698.20p | 700.40p | 2255681 |
30/09/2021 | 710.60p | 715.60p | 708.60p | 709.60p | 3219599 |
29/09/2021 | 706.80p | 720.40p | 706.80p | 709.00p | 2759129 |
28/09/2021 | 724.00p | 724.40p | 704.32p | 707.80p | 3393983 |
27/09/2021 | 754.60p | 757.00p | 738.60p | 740.80p | 2254868 |
24/09/2021 | 752.20p | 754.60p | 748.00p | 748.80p | 2345418 |
23/09/2021 | 755.20p | 760.20p | 753.40p | 754.60p | 1635155 |
22/09/2021 | 751.20p | 754.00p | 749.00p | 751.20p | 1198581 |
21/09/2021 | 739.00p | 751.60p | 737.62p | 749.60p | 1532428 |
20/09/2021 | 737.20p | 744.80p | 733.20p | 737.60p | 2358752 |
17/09/2021 | 744.00p | 748.20p | 741.00p | 742.60p | 4899830 |
16/09/2021 | 732.80p | 741.80p | 732.60p | 740.00p | 2099318 |
15/09/2021 | 741.40p | 744.60p | 730.60p | 731.60p | 4434670 |
14/09/2021 | 740.60p | 746.56p | 739.40p | 741.00p | 2875124 |
13/09/2021 | 745.00p | 749.40p | 741.40p | 741.60p | 2114715 |
10/09/2021 | 743.80p | 746.80p | 739.20p | 742.00p | 1868357 |
09/09/2021 | 747.20p | 749.40p | 739.80p | 740.60p | 3451756 |
08/09/2021 | 748.40p | 753.80p | 740.60p | 750.60p | 3253540 |
07/09/2021 | 755.40p | 759.20p | 752.40p | 752.40p | 2120191 |
06/09/2021 | 746.20p | 759.00p | 743.00p | 756.60p | 1643785 |
03/09/2021 | 739.80p | 745.40p | 735.00p | 743.60p | 1695101 |
02/09/2021 | 745.80p | 748.80p | 742.20p | 743.00p | 3282446 |
01/09/2021 | 746.40p | 749.60p | 743.09p | 747.00p | 2032605 |
31/08/2021 | 743.40p | 748.40p | 739.00p | 742.20p | 6075910 |
30/08/2021 | 740.20p | 745.20p | 739.20p | 742.40p | 2916223 |
27/08/2021 | 740.20p | 745.20p | 739.20p | 742.40p | 2916223 |
26/08/2021 | 743.60p | 745.05p | 739.40p | 742.80p | 2821751 |
25/08/2021 | 736.60p | 744.20p | 735.20p | 741.60p | 2970654 |
24/08/2021 | 734.80p | 737.60p | 729.40p | 737.40p | 1880435 |
23/08/2021 | 736.80p | 739.20p | 732.00p | 733.60p | 878313 |
20/08/2021 | 730.80p | 737.20p | 727.80p | 735.20p | 1250813 |
19/08/2021 | 724.00p | 729.20p | 713.60p | 729.20p | 1562111 |
18/08/2021 | 725.00p | 727.40p | 720.20p | 725.40p | 1043539 |
17/08/2021 | 716.40p | 724.60p | 712.00p | 724.60p | 1849125 |
16/08/2021 | 714.20p | 726.80p | 714.20p | 717.60p | 1748147 |
13/08/2021 | 713.40p | 722.00p | 712.40p | 722.00p | 2129647 |
12/08/2021 | 717.20p | 719.60p | 713.80p | 716.20p | 2846886 |
11/08/2021 | 715.40p | 722.40p | 713.20p | 717.40p | 2250112 |
10/08/2021 | 717.80p | 724.80p | 714.20p | 715.20p | 2513772 |
09/08/2021 | 718.40p | 723.00p | 715.40p | 718.20p | 1518384 |
06/08/2021 | 726.00p | 726.00p | 716.80p | 719.80p | 1930006 |
05/08/2021 | 715.20p | 725.40p | 713.00p | 725.20p | 2071432 |
04/08/2021 | 714.80p | 719.60p | 710.20p | 715.00p | 1640799 |
03/08/2021 | 712.00p | 722.80p | 706.80p | 713.40p | 2261032 |
02/08/2021 | 702.40p | 716.40p | 700.20p | 713.60p | 2584575 |
30/07/2021 | 686.00p | 703.80p | 685.20p | 701.60p | 2339008 |
29/07/2021 | 708.40p | 709.60p | 686.00p | 692.60p | 4635498 |
28/07/2021 | 698.00p | 704.40p | 697.20p | 697.20p | 2060243 |
27/07/2021 | 698.00p | 703.00p | 696.40p | 700.40p | 1261773 |
26/07/2021 | 701.40p | 708.80p | 700.40p | 700.40p | 1447705 |
23/07/2021 | 705.20p | 708.80p | 701.60p | 704.80p | 2348316 |
22/07/2021 | 689.60p | 701.60p | 688.20p | 701.40p | 1719271 |
21/07/2021 | 687.00p | 693.80p | 683.80p | 688.00p | 1107365 |
20/07/2021 | 690.00p | 693.80p | 679.40p | 683.20p | 2279791 |
19/07/2021 | 694.20p | 697.40p | 685.00p | 689.40p | 1657113 |
16/07/2021 | 698.60p | 703.60p | 695.00p | 698.20p | 2046562 |
15/07/2021 | 697.20p | 707.20p | 693.40p | 693.40p | 1355694 |
14/07/2021 | 703.40p | 705.40p | 693.40p | 700.40p | 2375601 |
13/07/2021 | 701.80p | 709.80p | 697.60p | 709.80p | 1272598 |
12/07/2021 | 693.20p | 704.40p | 688.20p | 703.60p | 1353635 |
09/07/2021 | 691.20p | 694.60p | 688.79p | 693.80p | 2065921 |
08/07/2021 | 696.00p | 696.40p | 686.00p | 690.00p | 2353303 |
07/07/2021 | 693.80p | 700.60p | 689.80p | 698.40p | 1425930 |
06/07/2021 | 684.20p | 692.20p | 683.00p | 690.80p | 1697366 |
05/07/2021 | 686.80p | 689.00p | 683.39p | 686.80p | 2587588 |
02/07/2021 | 683.00p | 689.20p | 681.80p | 686.40p | 1809321 |
01/07/2021 | 687.20p | 688.80p | 678.00p | 683.60p | 2110919 |
30/06/2021 | 687.60p | 693.80p | 682.40p | 684.20p | 3473069 |
29/06/2021 | 690.20p | 696.00p | 687.80p | 689.20p | 2258878 |
28/06/2021 | 686.00p | 691.80p | 684.00p | 690.00p | 2466220 |
25/06/2021 | 686.20p | 690.80p | 683.21p | 686.80p | 1284763 |
24/06/2021 | 679.80p | 689.40p | 675.40p | 688.00p | 1875212 |
23/06/2021 | 683.40p | 685.10p | 678.60p | 678.60p | 1620685 |
22/06/2021 | 678.00p | 683.60p | 671.60p | 682.20p | 2515356 |
21/06/2021 | 673.40p | 684.20p | 670.60p | 678.00p | 2262583 |
18/06/2021 | 686.00p | 687.00p | 676.86p | 677.00p | 9019686 |
17/06/2021 | 675.20p | 685.20p | 671.80p | 684.80p | 4188666 |
16/06/2021 | 671.80p | 687.40p | 670.00p | 681.00p | 3159280 |
15/06/2021 | 671.80p | 681.20p | 669.40p | 672.00p | 6011497 |
14/06/2021 | 661.00p | 674.00p | 660.40p | 668.40p | 2590981 |
11/06/2021 | 660.40p | 662.60p | 653.20p | 658.40p | 2374454 |
10/06/2021 | 654.00p | 659.49p | 649.60p | 657.00p | 2319453 |
09/06/2021 | 648.60p | 653.60p | 647.40p | 652.40p | 1414139 |
08/06/2021 | 650.40p | 655.60p | 650.40p | 650.40p | 1825231 |
07/06/2021 | 656.80p | 662.80p | 650.60p | 650.60p | 1807310 |
04/06/2021 | 644.80p | 656.80p | 641.80p | 656.20p | 2363942 |
03/06/2021 | 655.80p | 657.60p | 646.20p | 655.00p | 1935447 |
02/06/2021 | 653.00p | 657.80p | 650.40p | 655.00p | 1919804 |
01/06/2021 | 629.80p | 663.60p | 627.80p | 654.20p | 2300512 |
31/05/2021 | 668.80p | 670.40p | 651.00p | 656.60p | 2381559 |
28/05/2021 | 668.80p | 670.40p | 651.00p | 656.60p | 2381559 |
27/05/2021 | 665.40p | 668.40p | 659.20p | 667.00p | 6048659 |
26/05/2021 | 674.80p | 677.60p | 671.00p | 673.40p | 2374734 |
25/05/2021 | 671.60p | 676.40p | 669.00p | 673.00p | 3024771 |
24/05/2021 | 671.00p | 672.40p | 668.44p | 671.20p | 1452788 |
21/05/2021 | 673.80p | 674.83p | 667.20p | 670.00p | 3072032 |
20/05/2021 | 660.20p | 675.60p | 658.60p | 673.60p | 2429491 |
19/05/2021 | 659.40p | 659.40p | 648.60p | 656.40p | 2463876 |
18/05/2021 | 647.80p | 665.20p | 643.20p | 663.40p | 2845433 |
17/05/2021 | 648.00p | 650.61p | 637.92p | 643.20p | 2494069 |
14/05/2021 | 643.00p | 647.40p | 631.80p | 647.40p | 3866057 |
13/05/2021 | 623.00p | 624.60p | 618.00p | 623.60p | 2720183 |
12/05/2021 | 622.20p | 631.20p | 622.20p | 625.40p | 2881597 |
11/05/2021 | 622.00p | 626.20p | 611.60p | 622.40p | 3648286 |
10/05/2021 | 634.80p | 635.60p | 628.00p | 631.60p | 2857490 |
07/05/2021 | 632.40p | 636.40p | 629.60p | 635.80p | 2847801 |
06/05/2021 | 633.80p | 634.80p | 627.40p | 630.00p | 2644190 |
05/05/2021 | 626.20p | 636.40p | 626.20p | 634.00p | 1924111 |
04/05/2021 | 638.60p | 641.40p | 626.00p | 626.00p | 2759346 |
03/05/2021 | 640.80p | 643.20p | 636.20p | 638.00p | 1938897 |
30/04/2021 | 640.80p | 643.20p | 636.20p | 638.00p | 1938897 |
29/04/2021 | 638.20p | 645.00p | 636.40p | 640.80p | 1422436 |
28/04/2021 | 638.60p | 641.20p | 635.40p | 638.00p | 1962536 |
27/04/2021 | 637.40p | 644.63p | 635.00p | 637.00p | 2378634 |
26/04/2021 | 644.40p | 647.40p | 639.60p | 643.80p | 1171400 |
23/04/2021 | 645.60p | 648.40p | 638.80p | 645.00p | 2128249 |
22/04/2021 | 646.60p | 648.40p | 641.00p | 646.40p | 2717963 |
21/04/2021 | 641.80p | 645.20p | 635.00p | 643.00p | 2629746 |
20/04/2021 | 644.00p | 647.20p | 639.20p | 641.00p | 2458123 |
19/04/2021 | 642.60p | 649.80p | 641.40p | 644.00p | 1913512 |
16/04/2021 | 644.20p | 648.20p | 642.40p | 644.00p | 2785745 |
15/04/2021 | 643.40p | 650.20p | 641.40p | 645.20p | 1938365 |
14/04/2021 | 654.40p | 658.20p | 640.20p | 641.80p | 2049237 |
13/04/2021 | 644.00p | 654.60p | 643.40p | 652.60p | 1309532 |
12/04/2021 | 651.80p | 652.23p | 643.40p | 647.00p | 1509388 |
09/04/2021 | 655.60p | 657.20p | 646.00p | 652.20p | 2513697 |
08/04/2021 | 640.80p | 655.00p | 640.40p | 655.00p | 3419259 |
07/04/2021 | 630.60p | 633.40p | 627.20p | 629.20p | 1300934 |
06/04/2021 | 631.20p | 631.60p | 621.00p | 628.00p | 2034274 |
02/04/2021 | 615.40p | 625.80p | 611.60p | 625.00p | 1594928 |
01/04/2021 | 615.40p | 625.80p | 611.60p | 625.00p | 1624540 |
31/03/2021 | 607.60p | 613.20p | 604.40p | 612.80p | 2917009 |
30/03/2021 | 608.20p | 610.40p | 603.60p | 606.20p | 2122820 |
29/03/2021 | 609.40p | 614.40p | 604.00p | 606.60p | 2158576 |
26/03/2021 | 606.00p | 612.20p | 603.20p | 607.00p | 2460547 |
25/03/2021 | 601.00p | 612.60p | 598.97p | 603.80p | 3384879 |
24/03/2021 | 599.40p | 603.40p | 594.80p | 601.40p | 2549558 |
23/03/2021 | 585.20p | 599.40p | 582.80p | 599.40p | 2546907 |
22/03/2021 | 585.40p | 589.60p | 581.80p | 587.60p | 2137039 |
19/03/2021 | 574.00p | 587.20p | 573.20p | 586.60p | 6167422 |
18/03/2021 | 583.20p | 587.11p | 576.40p | 579.60p | 2916948 |
17/03/2021 | 595.00p | 596.80p | 577.21p | 581.20p | 4579027 |
16/03/2021 | 593.40p | 599.80p | 591.40p | 596.20p | 2670680 |
15/03/2021 | 593.40p | 598.20p | 586.26p | 587.80p | 2632613 |
12/03/2021 | 597.20p | 599.00p | 590.00p | 590.80p | 2293358 |
11/03/2021 | 590.40p | 602.80p | 584.40p | 599.60p | 5186211 |
10/03/2021 | 607.00p | 607.00p | 588.20p | 588.20p | 3194679 |
09/03/2021 | 591.80p | 608.00p | 590.80p | 603.00p | 3419416 |
08/03/2021 | 590.20p | 594.40p | 583.20p | 591.40p | 2549109 |
05/03/2021 | 593.00p | 598.60p | 590.40p | 590.60p | 4108121 |
04/03/2021 | 580.20p | 606.20p | 580.00p | 597.00p | 6652200 |
03/03/2021 | 583.00p | 588.20p | 576.20p | 579.40p | 1637859 |
02/03/2021 | 568.20p | 574.86p | 567.80p | 572.20p | 1837770 |
01/03/2021 | 562.80p | 572.00p | 561.40p | 569.00p | 3418161 |
26/02/2021 | 564.00p | 572.00p | 556.00p | 558.60p | 3834073 |
25/02/2021 | 575.00p | 579.20p | 564.60p | 572.00p | 2098223 |
24/02/2021 | 575.00p | 584.38p | 572.20p | 574.00p | 2163977 |
23/02/2021 | 579.80p | 583.00p | 573.11p | 579.80p | 1783739 |
22/02/2021 | 590.00p | 593.60p | 579.20p | 581.00p | 3326077 |
19/02/2021 | 602.40p | 609.60p | 595.60p | 595.60p | 2340506 |
18/02/2021 | 594.40p | 604.80p | 594.40p | 604.20p | 2440798 |
17/02/2021 | 600.00p | 601.92p | 588.20p | 596.20p | 3575446 |
16/02/2021 | 603.60p | 606.00p | 599.85p | 600.00p | 1263111 |
15/02/2021 | 594.00p | 605.60p | 588.80p | 603.60p | 1611066 |
12/02/2021 | 588.60p | 590.20p | 582.60p | 590.20p | 2150554 |
11/02/2021 | 588.20p | 597.00p | 587.40p | 590.00p | 1566783 |
10/02/2021 | 591.80p | 592.20p | 585.60p | 588.00p | 1837425 |
09/02/2021 | 590.80p | 592.40p | 581.40p | 590.00p | 1677310 |
08/02/2021 | 594.20p | 597.40p | 591.60p | 592.40p | 1392590 |
05/02/2021 | 595.20p | 600.80p | 591.60p | 591.60p | 2723154 |
04/02/2021 | 596.40p | 598.80p | 585.60p | 597.40p | 2401364 |
03/02/2021 | 605.60p | 607.20p | 593.20p | 596.80p | 1519313 |
02/02/2021 | 607.80p | 608.00p | 598.80p | 605.20p | 2159268 |
01/02/2021 | 602.80p | 613.00p | 599.20p | 603.40p | 1630036 |
29/01/2021 | 599.20p | 602.01p | 589.40p | 589.80p | 2520417 |
28/01/2021 | 613.80p | 619.60p | 596.05p | 600.20p | 2416702 |
*Close Price adjusted for both dividends and splits