Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 585.00p | 586.00p | 578.40p | 584.00p | 250161 |
25/10/2021 | 585.00p | 585.00p | 577.00p | 582.00p | 215466 |
22/10/2021 | 574.00p | 584.00p | 572.00p | 583.00p | 179749 |
21/10/2021 | 592.00p | 592.00p | 567.00p | 575.00p | 164402 |
20/10/2021 | 585.00p | 585.00p | 573.00p | 573.00p | 344091 |
19/10/2021 | 586.00p | 590.00p | 578.00p | 585.00p | 451829 |
18/10/2021 | 581.00p | 588.00p | 581.00p | 582.00p | 430661 |
15/10/2021 | 584.00p | 593.00p | 576.68p | 585.00p | 399353 |
14/10/2021 | 587.00p | 591.00p | 582.00p | 589.00p | 245130 |
13/10/2021 | 560.00p | 582.19p | 555.00p | 582.00p | 788175 |
12/10/2021 | 571.00p | 572.00p | 555.00p | 561.00p | 399589 |
11/10/2021 | 595.00p | 595.00p | 563.00p | 563.00p | 504727 |
08/10/2021 | 570.00p | 594.00p | 567.00p | 590.00p | 1208925 |
07/10/2021 | 570.00p | 571.15p | 562.00p | 570.00p | 365281 |
06/10/2021 | 569.00p | 571.00p | 558.00p | 570.00p | 239402 |
05/10/2021 | 570.00p | 576.00p | 565.48p | 573.00p | 664236 |
04/10/2021 | 569.00p | 572.00p | 559.16p | 566.00p | 393451 |
01/10/2021 | 582.00p | 582.00p | 561.00p | 569.00p | 450982 |
30/09/2021 | 580.00p | 589.65p | 575.00p | 580.00p | 324435 |
29/09/2021 | 575.00p | 590.00p | 575.00p | 577.00p | 220152 |
28/09/2021 | 600.00p | 600.00p | 576.00p | 588.00p | 311729 |
27/09/2021 | 610.00p | 610.00p | 592.00p | 594.00p | 269597 |
24/09/2021 | 603.00p | 608.00p | 584.23p | 602.00p | 462785 |
23/09/2021 | 596.00p | 607.00p | 593.00p | 601.00p | 599130 |
22/09/2021 | 585.00p | 596.00p | 581.00p | 592.00p | 634159 |
21/09/2021 | 577.00p | 586.00p | 573.00p | 580.00p | 526800 |
20/09/2021 | 585.00p | 585.00p | 565.33p | 577.00p | 296431 |
17/09/2021 | 584.00p | 588.00p | 573.00p | 580.00p | 354608 |
16/09/2021 | 576.00p | 583.69p | 567.00p | 581.00p | 602681 |
15/09/2021 | 590.00p | 590.00p | 572.95p | 575.00p | 311210 |
14/09/2021 | 570.00p | 583.70p | 566.00p | 575.00p | 347464 |
13/09/2021 | 570.00p | 595.60p | 561.00p | 570.00p | 1193933 |
10/09/2021 | 558.00p | 560.00p | 548.69p | 549.00p | 510377 |
09/09/2021 | 559.00p | 559.00p | 545.00p | 553.00p | 596842 |
08/09/2021 | 551.00p | 553.00p | 543.30p | 552.00p | 194975 |
07/09/2021 | 555.00p | 557.00p | 549.00p | 551.00p | 119852 |
06/09/2021 | 555.00p | 558.00p | 536.76p | 553.00p | 294650 |
03/09/2021 | 559.00p | 559.00p | 533.12p | 556.00p | 286121 |
02/09/2021 | 541.00p | 558.00p | 539.40p | 552.00p | 1043804 |
01/09/2021 | 525.00p | 540.00p | 521.61p | 540.00p | 740550 |
31/08/2021 | 530.00p | 530.00p | 519.00p | 521.00p | 286732 |
27/08/2021 | 530.00p | 530.00p | 522.48p | 524.00p | 138248 |
26/08/2021 | 522.00p | 527.00p | 516.00p | 524.00p | 234262 |
25/08/2021 | 524.00p | 525.00p | 520.00p | 522.00p | 73666 |
24/08/2021 | 530.00p | 530.00p | 521.00p | 523.00p | 79470 |
23/08/2021 | 521.00p | 528.00p | 520.00p | 526.00p | 499055 |
20/08/2021 | 514.00p | 523.00p | 509.00p | 520.00p | 391010 |
19/08/2021 | 506.00p | 517.00p | 502.51p | 515.00p | 144283 |
18/08/2021 | 506.00p | 518.00p | 506.00p | 507.00p | 202873 |
17/08/2021 | 517.00p | 517.00p | 508.60p | 512.00p | 88465 |
16/08/2021 | 522.00p | 522.00p | 503.21p | 517.00p | 193550 |
13/08/2021 | 507.00p | 516.20p | 507.00p | 510.00p | 131456 |
12/08/2021 | 509.00p | 519.77p | 507.00p | 510.00p | 81088 |
11/08/2021 | 520.00p | 520.00p | 509.30p | 511.00p | 193806 |
10/08/2021 | 524.00p | 524.00p | 515.00p | 516.00p | 281344 |
09/08/2021 | 508.00p | 524.00p | 502.00p | 523.00p | 821901 |
06/08/2021 | 501.00p | 507.00p | 497.00p | 505.00p | 296802 |
05/08/2021 | 501.00p | 504.00p | 497.00p | 500.00p | 208344 |
04/08/2021 | 506.00p | 508.00p | 499.00p | 499.00p | 138302 |
03/08/2021 | 497.00p | 505.00p | 496.00p | 504.00p | 262875 |
02/08/2021 | 501.00p | 506.80p | 494.00p | 498.50p | 251291 |
30/07/2021 | 486.00p | 501.00p | 486.00p | 501.00p | 412028 |
29/07/2021 | 492.00p | 503.00p | 492.00p | 496.50p | 604832 |
28/07/2021 | 495.00p | 495.00p | 488.00p | 493.50p | 596539 |
27/07/2021 | 489.00p | 493.00p | 482.50p | 492.50p | 693840 |
26/07/2021 | 484.00p | 490.50p | 479.48p | 489.00p | 177775 |
23/07/2021 | 477.50p | 484.65p | 461.93p | 484.50p | 273894 |
22/07/2021 | 465.00p | 478.00p | 462.03p | 477.00p | 271717 |
21/07/2021 | 465.00p | 465.00p | 452.00p | 460.00p | 225581 |
20/07/2021 | 460.00p | 464.05p | 450.00p | 452.00p | 277949 |
19/07/2021 | 468.00p | 472.50p | 454.00p | 457.50p | 185647 |
16/07/2021 | 475.00p | 475.00p | 466.00p | 470.00p | 187480 |
15/07/2021 | 471.00p | 473.00p | 467.00p | 470.00p | 114541 |
14/07/2021 | 469.50p | 472.50p | 464.00p | 470.00p | 280620 |
13/07/2021 | 464.00p | 472.00p | 460.00p | 468.00p | 216672 |
12/07/2021 | 471.50p | 471.90p | 457.50p | 460.50p | 595525 |
09/07/2021 | 477.00p | 479.50p | 464.33p | 471.00p | 126838 |
08/07/2021 | 470.00p | 475.00p | 465.00p | 475.00p | 489159 |
07/07/2021 | 464.50p | 470.00p | 455.50p | 470.00p | 386053 |
06/07/2021 | 459.00p | 460.50p | 455.00p | 456.00p | 125920 |
05/07/2021 | 463.00p | 465.00p | 456.00p | 459.00p | 438445 |
02/07/2021 | 459.00p | 465.50p | 453.28p | 463.00p | 129944 |
01/07/2021 | 461.00p | 468.50p | 450.00p | 460.00p | 183716 |
30/06/2021 | 473.00p | 473.00p | 451.50p | 461.50p | 233223 |
29/06/2021 | 467.00p | 470.00p | 462.00p | 462.00p | 155683 |
28/06/2021 | 470.00p | 471.50p | 460.50p | 467.00p | 697726 |
25/06/2021 | 460.00p | 462.00p | 455.00p | 462.00p | 121389 |
24/06/2021 | 470.00p | 470.00p | 457.50p | 460.00p | 124468 |
23/06/2021 | 455.00p | 468.00p | 455.00p | 467.50p | 179961 |
22/06/2021 | 457.50p | 459.00p | 447.00p | 455.50p | 151853 |
21/06/2021 | 450.00p | 458.50p | 445.23p | 455.50p | 114204 |
18/06/2021 | 464.50p | 466.75p | 451.08p | 453.00p | 264058 |
17/06/2021 | 467.00p | 468.00p | 462.50p | 462.50p | 111320 |
16/06/2021 | 474.50p | 474.50p | 463.00p | 465.50p | 143719 |
15/06/2021 | 475.00p | 475.00p | 462.00p | 464.00p | 258122 |
14/06/2021 | 475.00p | 475.00p | 461.50p | 464.50p | 152859 |
11/06/2021 | 473.00p | 473.00p | 460.50p | 465.00p | 218683 |
10/06/2021 | 465.00p | 465.00p | 458.83p | 462.00p | 82656 |
09/06/2021 | 461.50p | 467.50p | 457.30p | 465.00p | 199571 |
08/06/2021 | 470.00p | 470.00p | 455.00p | 460.50p | 778577 |
07/06/2021 | 467.50p | 468.00p | 459.58p | 460.00p | 442554 |
04/06/2021 | 455.00p | 470.00p | 429.01p | 467.00p | 684591 |
03/06/2021 | 441.00p | 459.50p | 439.00p | 455.00p | 745809 |
02/06/2021 | 425.00p | 428.50p | 418.96p | 424.00p | 196761 |
01/06/2021 | 422.00p | 425.00p | 410.83p | 424.50p | 256494 |
28/05/2021 | 420.00p | 422.00p | 406.52p | 418.50p | 177620 |
27/05/2021 | 415.00p | 420.00p | 408.50p | 420.00p | 3287769 |
26/05/2021 | 407.50p | 415.00p | 405.50p | 415.00p | 489052 |
25/05/2021 | 401.00p | 408.00p | 398.50p | 403.50p | 127482 |
24/05/2021 | 403.50p | 407.50p | 394.52p | 401.00p | 108298 |
21/05/2021 | 414.50p | 416.50p | 404.23p | 407.00p | 307798 |
20/05/2021 | 400.00p | 417.00p | 400.00p | 417.00p | 323158 |
19/05/2021 | 400.00p | 403.50p | 393.50p | 402.00p | 105399 |
18/05/2021 | 404.50p | 410.50p | 399.00p | 399.50p | 391670 |
17/05/2021 | 405.00p | 405.00p | 398.50p | 403.00p | 96452 |
14/05/2021 | 399.00p | 405.00p | 397.24p | 400.00p | 148847 |
13/05/2021 | 395.50p | 396.50p | 389.20p | 398.00p | 120780 |
12/05/2021 | 390.00p | 405.50p | 390.00p | 396.50p | 225491 |
11/05/2021 | 393.50p | 399.00p | 392.75p | 397.00p | 164487 |
10/05/2021 | 399.00p | 400.00p | 395.00p | 400.00p | 199846 |
07/05/2021 | 390.00p | 399.50p | 388.12p | 396.00p | 157266 |
06/05/2021 | 390.00p | 395.00p | 385.50p | 389.00p | 92925 |
05/05/2021 | 393.50p | 402.00p | 390.00p | 395.00p | 136038 |
04/05/2021 | 403.50p | 403.50p | 393.50p | 395.50p | 72038 |
03/05/2021 | 400.00p | 406.00p | 398.25p | 401.50p | 116471 |
30/04/2021 | 400.00p | 406.00p | 398.25p | 401.50p | 116269 |
29/04/2021 | 391.00p | 403.50p | 391.00p | 402.50p | 87660 |
28/04/2021 | 398.50p | 401.50p | 395.00p | 395.00p | 88488 |
27/04/2021 | 396.00p | 399.50p | 394.00p | 398.50p | 163295 |
26/04/2021 | 390.00p | 404.71p | 390.00p | 397.00p | 155702 |
23/04/2021 | 400.00p | 400.00p | 394.50p | 400.00p | 67574 |
22/04/2021 | 397.50p | 403.33p | 390.00p | 396.00p | 132790 |
21/04/2021 | 398.00p | 404.00p | 396.00p | 396.00p | 333686 |
20/04/2021 | 400.00p | 404.50p | 395.11p | 400.50p | 483414 |
19/04/2021 | 394.00p | 405.00p | 387.50p | 400.50p | 472642 |
16/04/2021 | 392.00p | 400.00p | 389.00p | 394.00p | 184636 |
15/04/2021 | 395.00p | 395.00p | 389.00p | 390.00p | 120068 |
14/04/2021 | 390.00p | 396.00p | 381.00p | 390.50p | 898714 |
13/04/2021 | 385.00p | 394.00p | 383.61p | 393.00p | 331572 |
12/04/2021 | 387.00p | 387.00p | 379.31p | 385.00p | 115023 |
09/04/2021 | 385.00p | 390.00p | 380.00p | 384.50p | 2235961 |
08/04/2021 | 388.00p | 388.50p | 381.00p | 385.00p | 63185 |
07/04/2021 | 378.00p | 388.50p | 377.50p | 384.00p | 117453 |
06/04/2021 | 392.00p | 392.00p | 378.00p | 378.00p | 235694 |
01/04/2021 | 394.50p | 394.50p | 379.36p | 394.00p | 216816 |
31/03/2021 | 385.00p | 394.50p | 378.75p | 385.00p | 142065 |
30/03/2021 | 375.00p | 392.50p | 375.00p | 387.50p | 150597 |
29/03/2021 | 380.00p | 380.00p | 372.50p | 378.00p | 79788 |
26/03/2021 | 380.00p | 380.00p | 370.38p | 380.00p | 105510 |
25/03/2021 | 384.00p | 384.50p | 374.50p | 377.00p | 66124 |
24/03/2021 | 375.50p | 384.50p | 371.50p | 384.50p | 93005 |
23/03/2021 | 379.50p | 380.00p | 370.50p | 376.50p | 146109 |
22/03/2021 | 380.00p | 385.00p | 372.00p | 380.00p | 94929 |
19/03/2021 | 380.00p | 385.00p | 365.96p | 381.00p | 208520 |
18/03/2021 | 373.50p | 380.00p | 370.00p | 378.50p | 249554 |
17/03/2021 | 371.50p | 379.50p | 369.50p | 372.50p | 415650 |
16/03/2021 | 362.00p | 375.00p | 356.00p | 372.00p | 212911 |
15/03/2021 | 350.00p | 365.00p | 344.00p | 362.00p | 347668 |
12/03/2021 | 330.00p | 348.00p | 330.00p | 348.00p | 118725 |
11/03/2021 | 336.50p | 344.50p | 335.50p | 340.50p | 36875 |
10/03/2021 | 337.00p | 347.50p | 333.50p | 341.50p | 30497 |
09/03/2021 | 348.00p | 348.00p | 339.50p | 343.50p | 43072 |
08/03/2021 | 341.50p | 349.00p | 333.20p | 340.50p | 96582 |
05/03/2021 | 332.50p | 340.00p | 330.00p | 340.00p | 220008 |
04/03/2021 | 339.50p | 344.25p | 335.00p | 335.00p | 52313 |
03/03/2021 | 342.00p | 347.50p | 331.77p | 340.00p | 102328 |
02/03/2021 | 340.00p | 347.50p | 335.47p | 338.50p | 80986 |
01/03/2021 | 337.50p | 341.00p | 333.50p | 336.00p | 49050 |
26/02/2021 | 335.00p | 343.00p | 334.00p | 334.00p | 76685 |
25/02/2021 | 340.00p | 347.50p | 330.50p | 339.00p | 79823 |
24/02/2021 | 330.00p | 343.50p | 330.00p | 340.00p | 106643 |
23/02/2021 | 330.00p | 345.50p | 330.00p | 331.00p | 88145 |
22/02/2021 | 339.00p | 340.00p | 329.45p | 334.00p | 130701 |
19/02/2021 | 341.50p | 345.00p | 335.01p | 336.50p | 252415 |
18/02/2021 | 335.50p | 341.35p | 335.00p | 338.00p | 161328 |
17/02/2021 | 341.00p | 342.50p | 335.00p | 337.00p | 114060 |
16/02/2021 | 330.00p | 339.00p | 330.00p | 336.50p | 103572 |
15/02/2021 | 331.00p | 333.00p | 324.09p | 330.00p | 78309 |
12/02/2021 | 323.50p | 332.50p | 319.00p | 327.00p | 151304 |
11/02/2021 | 320.50p | 326.50p | 319.58p | 326.50p | 313648 |
10/02/2021 | 313.50p | 320.00p | 313.50p | 318.00p | 191031 |
09/02/2021 | 323.00p | 324.50p | 315.50p | 317.00p | 77007 |
08/02/2021 | 325.00p | 325.00p | 320.50p | 324.50p | 30666 |
05/02/2021 | 320.50p | 324.50p | 316.00p | 320.50p | 107744 |
04/02/2021 | 328.50p | 329.50p | 316.50p | 318.50p | 99505 |
03/02/2021 | 322.00p | 325.50p | 317.00p | 324.50p | 45118 |
02/02/2021 | 328.00p | 328.50p | 320.00p | 325.00p | 51371 |
01/02/2021 | 325.00p | 327.50p | 310.04p | 317.00p | 89187 |
29/01/2021 | 322.00p | 330.95p | 317.53p | 322.00p | 74026 |
28/01/2021 | 337.00p | 337.00p | 318.00p | 320.50p | 81292 |
27/01/2021 | 333.00p | 333.00p | 325.00p | 325.00p | 105610 |
26/01/2021 | 335.00p | 339.00p | 328.00p | 330.00p | 99971 |
25/01/2021 | 318.00p | 341.06p | 318.00p | 339.50p | 214616 |
22/01/2021 | 335.50p | 335.50p | 323.00p | 328.00p | 461076 |
21/01/2021 | 330.00p | 332.50p | 321.50p | 326.00p | 87197 |
20/01/2021 | 327.00p | 333.00p | 320.50p | 330.50p | 66547 |
19/01/2021 | 335.50p | 336.00p | 323.50p | 328.00p | 56485 |
18/01/2021 | 329.50p | 333.50p | 326.50p | 332.00p | 280843 |
15/01/2021 | 329.00p | 334.50p | 323.50p | 330.00p | 191728 |
14/01/2021 | 330.00p | 333.50p | 320.00p | 332.00p | 73513 |
*Close Price adjusted for both dividends and splits