Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2021 | 380.30p | 383.80p | 378.40p | 383.70p | 2491502 |
02/11/2021 | 381.20p | 385.10p | 379.90p | 380.30p | 3561335 |
01/11/2021 | 384.00p | 387.50p | 379.00p | 381.30p | 4192875 |
29/10/2021 | 385.20p | 387.10p | 381.15p | 383.40p | 2016262 |
28/10/2021 | 387.10p | 390.60p | 383.40p | 387.60p | 4384922 |
27/10/2021 | 378.80p | 387.30p | 378.80p | 379.70p | 3277662 |
26/10/2021 | 374.40p | 382.20p | 372.82p | 379.70p | 2902855 |
25/10/2021 | 374.90p | 377.60p | 371.20p | 372.50p | 2370014 |
22/10/2021 | 372.40p | 378.50p | 370.20p | 374.40p | 3160383 |
21/10/2021 | 372.30p | 375.80p | 371.70p | 372.00p | 4409663 |
20/10/2021 | 372.10p | 375.50p | 370.00p | 375.10p | 2188184 |
19/10/2021 | 376.40p | 377.70p | 369.50p | 372.80p | 4336683 |
18/10/2021 | 379.00p | 380.99p | 371.30p | 374.30p | 2067409 |
15/10/2021 | 388.50p | 389.50p | 378.70p | 378.70p | 2923076 |
14/10/2021 | 383.00p | 387.80p | 380.27p | 387.50p | 1827326 |
13/10/2021 | 380.70p | 386.30p | 379.00p | 380.80p | 3493699 |
12/10/2021 | 380.70p | 386.65p | 379.00p | 381.60p | 3042732 |
11/10/2021 | 382.60p | 387.90p | 380.41p | 385.80p | 3066617 |
08/10/2021 | 388.00p | 390.93p | 381.00p | 384.70p | 4258631 |
07/10/2021 | 386.10p | 391.60p | 384.20p | 387.50p | 2512489 |
06/10/2021 | 399.50p | 399.70p | 387.60p | 390.40p | 4580601 |
05/10/2021 | 404.10p | 406.60p | 398.20p | 402.50p | 2946552 |
04/10/2021 | 400.60p | 407.30p | 396.10p | 402.80p | 6191285 |
01/10/2021 | 408.90p | 409.70p | 400.80p | 400.80p | 4398532 |
30/09/2021 | 420.00p | 422.00p | 412.90p | 412.90p | 2605701 |
29/09/2021 | 419.70p | 422.80p | 415.40p | 417.20p | 4686076 |
28/09/2021 | 422.20p | 422.60p | 416.60p | 419.70p | 2326347 |
27/09/2021 | 435.60p | 436.10p | 420.60p | 424.10p | 2564975 |
24/09/2021 | 438.00p | 438.00p | 431.10p | 432.90p | 2240772 |
23/09/2021 | 442.40p | 446.84p | 438.60p | 440.00p | 2186781 |
22/09/2021 | 435.70p | 441.70p | 434.85p | 441.70p | 2128014 |
21/09/2021 | 431.90p | 436.10p | 428.95p | 433.00p | 2486132 |
20/09/2021 | 445.50p | 448.40p | 427.50p | 430.50p | 6367693 |
17/09/2021 | 458.30p | 461.40p | 449.60p | 453.90p | 7625723 |
16/09/2021 | 458.50p | 459.50p | 455.00p | 458.70p | 5276895 |
15/09/2021 | 456.10p | 459.50p | 454.49p | 456.40p | 2191302 |
14/09/2021 | 457.30p | 460.20p | 453.60p | 456.80p | 1254833 |
13/09/2021 | 462.30p | 464.10p | 456.20p | 457.20p | 1419272 |
10/09/2021 | 455.30p | 462.90p | 452.20p | 461.30p | 2401383 |
09/09/2021 | 448.70p | 455.70p | 447.40p | 454.80p | 7385567 |
08/09/2021 | 459.10p | 462.80p | 448.00p | 452.20p | 2322930 |
07/09/2021 | 454.00p | 465.97p | 449.20p | 462.30p | 8677120 |
06/09/2021 | 446.70p | 453.70p | 443.60p | 449.70p | 2388092 |
03/09/2021 | 450.00p | 452.50p | 446.70p | 446.70p | 6159617 |
02/09/2021 | 442.10p | 450.40p | 441.40p | 448.70p | 1544135 |
01/09/2021 | 446.20p | 448.10p | 443.00p | 445.30p | 1971328 |
31/08/2021 | 443.30p | 447.30p | 441.10p | 442.40p | 3655983 |
30/08/2021 | 438.60p | 441.00p | 436.90p | 440.70p | 3935853 |
27/08/2021 | 438.60p | 441.00p | 436.90p | 440.70p | 3935853 |
26/08/2021 | 437.80p | 441.55p | 432.60p | 439.40p | 3489125 |
25/08/2021 | 441.70p | 444.80p | 436.60p | 441.30p | 3339567 |
24/08/2021 | 444.50p | 446.60p | 440.10p | 441.50p | 2756223 |
23/08/2021 | 445.30p | 447.90p | 437.30p | 442.20p | 2955804 |
20/08/2021 | 442.70p | 444.80p | 436.00p | 439.70p | 2500897 |
19/08/2021 | 438.40p | 442.80p | 434.50p | 442.70p | 1752381 |
18/08/2021 | 440.60p | 444.60p | 439.30p | 443.20p | 6607069 |
17/08/2021 | 434.00p | 441.00p | 433.20p | 439.40p | 1643594 |
16/08/2021 | 431.70p | 436.90p | 431.20p | 436.50p | 862114 |
13/08/2021 | 438.70p | 441.20p | 432.90p | 436.70p | 1059490 |
12/08/2021 | 442.50p | 443.70p | 438.80p | 438.80p | 1021221 |
11/08/2021 | 439.70p | 442.50p | 435.40p | 442.50p | 2156009 |
10/08/2021 | 425.30p | 433.90p | 424.60p | 433.90p | 4774665 |
09/08/2021 | 428.40p | 429.70p | 420.00p | 425.20p | 2327087 |
06/08/2021 | 429.20p | 429.20p | 422.30p | 424.10p | 1146118 |
05/08/2021 | 425.10p | 431.60p | 425.00p | 428.30p | 5496748 |
04/08/2021 | 431.60p | 434.20p | 426.10p | 426.10p | 1449700 |
03/08/2021 | 426.50p | 431.10p | 423.70p | 429.80p | 2524218 |
02/08/2021 | 426.60p | 428.10p | 424.40p | 426.10p | 2598785 |
30/07/2021 | 423.00p | 424.40p | 416.10p | 423.00p | 1920843 |
29/07/2021 | 429.30p | 433.10p | 425.80p | 426.20p | 1701858 |
28/07/2021 | 426.30p | 430.15p | 423.90p | 428.50p | 1930518 |
27/07/2021 | 420.90p | 428.70p | 418.30p | 426.90p | 2015625 |
26/07/2021 | 421.20p | 424.04p | 419.70p | 421.10p | 1200952 |
23/07/2021 | 422.40p | 426.00p | 419.50p | 422.30p | 1474905 |
22/07/2021 | 419.90p | 424.20p | 417.40p | 419.80p | 1615060 |
21/07/2021 | 415.00p | 419.30p | 412.90p | 418.00p | 1977363 |
20/07/2021 | 411.60p | 416.90p | 410.10p | 411.30p | 3689250 |
19/07/2021 | 407.90p | 410.10p | 403.40p | 408.30p | 4971578 |
16/07/2021 | 416.40p | 417.10p | 409.20p | 413.90p | 2200424 |
15/07/2021 | 417.50p | 419.10p | 414.10p | 415.10p | 2127546 |
14/07/2021 | 420.90p | 422.50p | 417.50p | 417.80p | 1727262 |
13/07/2021 | 420.40p | 426.30p | 419.20p | 422.90p | 2928260 |
12/07/2021 | 426.40p | 427.20p | 417.30p | 421.30p | 2562666 |
09/07/2021 | 425.80p | 429.00p | 424.60p | 427.20p | 3727540 |
08/07/2021 | 434.50p | 436.50p | 419.60p | 422.50p | 2954222 |
07/07/2021 | 431.70p | 438.20p | 430.90p | 438.20p | 1951976 |
06/07/2021 | 433.10p | 434.60p | 427.30p | 429.40p | 1913651 |
05/07/2021 | 427.10p | 434.00p | 425.56p | 434.00p | 1528827 |
02/07/2021 | 426.20p | 433.30p | 425.00p | 427.30p | 2205557 |
01/07/2021 | 420.60p | 428.50p | 419.20p | 425.20p | 2398167 |
30/06/2021 | 422.10p | 423.56p | 416.10p | 417.90p | 3451089 |
29/06/2021 | 416.00p | 421.60p | 411.70p | 421.60p | 2367728 |
28/06/2021 | 421.30p | 424.10p | 415.97p | 416.70p | 2294194 |
25/06/2021 | 418.70p | 424.50p | 418.64p | 423.60p | 1869816 |
24/06/2021 | 422.30p | 422.80p | 413.33p | 419.80p | 2938273 |
23/06/2021 | 425.00p | 426.10p | 417.40p | 420.80p | 2621622 |
22/06/2021 | 435.00p | 435.00p | 416.20p | 425.00p | 5093820 |
21/06/2021 | 420.20p | 432.40p | 415.60p | 432.40p | 4888005 |
18/06/2021 | 434.70p | 437.50p | 420.80p | 421.40p | 4845694 |
17/06/2021 | 436.80p | 439.30p | 433.60p | 434.10p | 1681912 |
16/06/2021 | 439.20p | 442.90p | 434.10p | 440.00p | 2330414 |
15/06/2021 | 449.40p | 449.40p | 436.50p | 438.80p | 3070133 |
14/06/2021 | 447.70p | 449.90p | 445.40p | 445.60p | 2991389 |
11/06/2021 | 437.00p | 446.90p | 436.41p | 445.30p | 2238888 |
10/06/2021 | 438.70p | 442.20p | 435.40p | 436.20p | 2036539 |
09/06/2021 | 436.10p | 439.50p | 432.60p | 435.60p | 2489477 |
08/06/2021 | 427.30p | 438.80p | 426.30p | 438.00p | 2153582 |
07/06/2021 | 425.20p | 429.80p | 424.30p | 426.50p | 3775777 |
04/06/2021 | 424.40p | 425.82p | 422.40p | 425.30p | 1627305 |
03/06/2021 | 432.20p | 432.50p | 421.80p | 424.30p | 2520309 |
02/06/2021 | 422.70p | 432.30p | 422.70p | 432.10p | 3357129 |
01/06/2021 | 417.40p | 425.60p | 417.40p | 423.90p | 3076892 |
31/05/2021 | 420.60p | 422.20p | 417.10p | 418.40p | 2288942 |
28/05/2021 | 420.60p | 422.20p | 417.10p | 418.40p | 2288942 |
27/05/2021 | 423.70p | 425.80p | 416.30p | 418.70p | 4353630 |
26/05/2021 | 422.30p | 426.30p | 422.10p | 424.70p | 2407063 |
25/05/2021 | 421.50p | 427.60p | 418.80p | 424.50p | 1574181 |
24/05/2021 | 420.00p | 421.95p | 418.00p | 419.90p | 1420467 |
21/05/2021 | 421.80p | 422.30p | 415.20p | 419.60p | 2022905 |
20/05/2021 | 419.60p | 422.40p | 415.60p | 420.30p | 1584165 |
19/05/2021 | 421.30p | 422.00p | 412.20p | 416.40p | 2263593 |
18/05/2021 | 424.00p | 426.10p | 419.70p | 424.30p | 2146823 |
17/05/2021 | 423.00p | 424.54p | 417.62p | 419.80p | 1634769 |
14/05/2021 | 419.30p | 425.10p | 418.30p | 421.80p | 2368552 |
13/05/2021 | 410.00p | 411.40p | 405.60p | 415.40p | 1309372 |
12/05/2021 | 414.90p | 421.80p | 414.40p | 414.60p | 1721061 |
11/05/2021 | 422.40p | 424.90p | 413.70p | 416.90p | 2226442 |
10/05/2021 | 430.00p | 430.81p | 426.30p | 429.00p | 1993800 |
07/05/2021 | 430.40p | 431.50p | 423.44p | 428.90p | 2339408 |
06/05/2021 | 426.50p | 426.90p | 420.10p | 426.70p | 2964826 |
05/05/2021 | 421.80p | 427.50p | 420.70p | 425.10p | 7361696 |
04/05/2021 | 424.70p | 426.90p | 418.20p | 418.90p | 2603828 |
03/05/2021 | 424.20p | 427.70p | 417.33p | 420.80p | 2626742 |
30/04/2021 | 424.20p | 427.70p | 417.33p | 420.80p | 2626742 |
29/04/2021 | 416.20p | 427.40p | 414.50p | 424.00p | 3058231 |
28/04/2021 | 416.00p | 417.10p | 410.76p | 413.80p | 2321062 |
27/04/2021 | 420.50p | 420.60p | 414.50p | 415.40p | 2070511 |
26/04/2021 | 421.00p | 422.20p | 417.30p | 420.60p | 1734130 |
23/04/2021 | 411.40p | 423.20p | 410.10p | 423.20p | 1648753 |
22/04/2021 | 417.20p | 417.40p | 410.00p | 413.10p | 4669772 |
21/04/2021 | 418.10p | 420.50p | 411.83p | 413.90p | 2356313 |
20/04/2021 | 420.60p | 424.80p | 414.60p | 415.40p | 2379475 |
19/04/2021 | 420.00p | 428.10p | 420.00p | 420.80p | 3079601 |
16/04/2021 | 417.90p | 421.00p | 413.43p | 420.20p | 2648618 |
15/04/2021 | 415.40p | 418.90p | 409.50p | 416.00p | 2057620 |
14/04/2021 | 409.90p | 410.70p | 403.50p | 406.40p | 2047300 |
13/04/2021 | 406.90p | 412.70p | 406.00p | 408.50p | 2009857 |
12/04/2021 | 413.80p | 415.10p | 406.80p | 407.50p | 3608664 |
09/04/2021 | 415.50p | 418.60p | 410.10p | 414.80p | 3310506 |
08/04/2021 | 422.00p | 423.28p | 412.20p | 414.30p | 1731224 |
07/04/2021 | 416.10p | 427.50p | 415.80p | 424.40p | 3359743 |
06/04/2021 | 417.00p | 420.00p | 409.30p | 412.30p | 4031058 |
02/04/2021 | 410.20p | 415.66p | 407.22p | 413.60p | 1820096 |
01/04/2021 | 410.20p | 415.66p | 407.22p | 413.60p | 1820096 |
31/03/2021 | 411.50p | 414.11p | 407.30p | 407.70p | 2917167 |
30/03/2021 | 410.50p | 414.60p | 407.40p | 412.50p | 1451386 |
29/03/2021 | 410.50p | 412.00p | 405.50p | 408.90p | 1630701 |
26/03/2021 | 410.00p | 411.10p | 404.00p | 409.90p | 2282040 |
25/03/2021 | 402.70p | 407.86p | 396.90p | 406.60p | 5354566 |
24/03/2021 | 394.70p | 407.27p | 394.70p | 404.20p | 4573507 |
23/03/2021 | 397.10p | 402.43p | 395.20p | 398.50p | 3596619 |
22/03/2021 | 396.60p | 400.90p | 394.20p | 398.70p | 1532669 |
19/03/2021 | 401.00p | 403.40p | 392.87p | 398.00p | 5815102 |
18/03/2021 | 399.10p | 406.30p | 396.20p | 405.90p | 5232598 |
17/03/2021 | 405.00p | 406.00p | 395.70p | 398.00p | 4016146 |
16/03/2021 | 404.60p | 406.30p | 397.30p | 401.10p | 2957846 |
15/03/2021 | 408.90p | 411.60p | 398.30p | 400.20p | 2459027 |
12/03/2021 | 399.20p | 410.40p | 396.40p | 407.60p | 2817681 |
11/03/2021 | 394.80p | 404.80p | 392.10p | 403.20p | 3513083 |
10/03/2021 | 394.90p | 396.10p | 389.20p | 393.90p | 2627589 |
09/03/2021 | 399.70p | 400.20p | 391.90p | 396.60p | 3484350 |
08/03/2021 | 400.20p | 406.20p | 397.00p | 399.00p | 4292414 |
05/03/2021 | 402.90p | 408.86p | 396.60p | 398.00p | 3124945 |
04/03/2021 | 413.60p | 415.98p | 407.30p | 407.30p | 2734584 |
03/03/2021 | 400.00p | 417.00p | 400.00p | 417.00p | 3461859 |
02/03/2021 | 402.60p | 407.90p | 399.80p | 403.00p | 2274929 |
01/03/2021 | 402.90p | 407.30p | 399.80p | 403.30p | 3560651 |
26/02/2021 | 399.50p | 402.70p | 393.80p | 397.40p | 7516771 |
25/02/2021 | 420.00p | 435.90p | 402.70p | 405.90p | 12805109 |
24/02/2021 | 370.10p | 384.70p | 370.10p | 384.00p | 4136567 |
23/02/2021 | 378.00p | 383.30p | 368.30p | 371.80p | 2921272 |
22/02/2021 | 379.20p | 381.10p | 374.70p | 376.10p | 2055272 |
19/02/2021 | 382.70p | 387.95p | 380.60p | 381.70p | 2949321 |
18/02/2021 | 385.50p | 391.40p | 382.00p | 383.10p | 2957208 |
17/02/2021 | 398.40p | 400.90p | 385.80p | 386.60p | 3915521 |
16/02/2021 | 412.10p | 414.20p | 392.30p | 396.00p | 5941816 |
15/02/2021 | 398.60p | 412.00p | 398.00p | 409.80p | 9482610 |
12/02/2021 | 385.00p | 394.10p | 380.24p | 392.40p | 6283721 |
11/02/2021 | 370.50p | 384.30p | 368.20p | 381.90p | 4327565 |
10/02/2021 | 365.00p | 373.30p | 363.80p | 370.50p | 3101076 |
09/02/2021 | 365.00p | 365.90p | 356.60p | 362.90p | 3042285 |
08/02/2021 | 370.50p | 372.80p | 362.00p | 365.80p | 3443693 |
05/02/2021 | 378.50p | 381.00p | 371.00p | 372.20p | 3213364 |
04/02/2021 | 377.70p | 381.90p | 375.76p | 380.30p | 2359167 |
03/02/2021 | 380.40p | 381.30p | 374.90p | 376.40p | 2087340 |
02/02/2021 | 370.80p | 377.50p | 368.20p | 374.60p | 3099318 |
01/02/2021 | 366.30p | 374.30p | 365.20p | 369.40p | 10777729 |
29/01/2021 | 362.90p | 370.30p | 356.74p | 364.00p | 2533816 |
28/01/2021 | 360.00p | 371.00p | 355.60p | 367.30p | 5331666 |
27/01/2021 | 374.30p | 375.20p | 358.10p | 363.80p | 3411153 |
*Close Price adjusted for both dividends and splits