Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 795.00p | 802.00p | 791.40p | 802.00p | 607878 |
09/08/2022 | 789.80p | 801.20p | 789.80p | 793.60p | 427533 |
08/08/2022 | 799.80p | 802.70p | 794.40p | 799.00p | 447976 |
05/08/2022 | 798.00p | 808.20p | 796.80p | 798.20p | 637122 |
04/08/2022 | 790.20p | 809.40p | 790.20p | 803.80p | 748312 |
03/08/2022 | 796.80p | 805.60p | 796.00p | 805.60p | 1154643 |
02/08/2022 | 792.60p | 803.40p | 792.60p | 800.40p | 931160 |
01/08/2022 | 780.00p | 802.60p | 780.00p | 801.00p | 602455 |
29/07/2022 | 799.40p | 802.80p | 795.20p | 802.80p | 1438913 |
28/07/2022 | 778.80p | 799.20p | 778.80p | 796.00p | 755966 |
27/07/2022 | 800.00p | 804.80p | 795.00p | 797.00p | 854709 |
26/07/2022 | 776.40p | 804.60p | 776.40p | 795.40p | 598476 |
25/07/2022 | 776.60p | 800.00p | 776.60p | 798.00p | 1741962 |
22/07/2022 | 778.60p | 800.20p | 778.60p | 794.00p | 9379412 |
21/07/2022 | 785.00p | 792.60p | 780.80p | 790.00p | 609833 |
20/07/2022 | 789.80p | 791.76p | 784.80p | 785.40p | 689377 |
19/07/2022 | 769.80p | 789.40p | 764.80p | 785.20p | 762473 |
18/07/2022 | 783.80p | 785.40p | 777.00p | 778.60p | 942438 |
15/07/2022 | 774.40p | 780.60p | 769.40p | 778.80p | 850599 |
14/07/2022 | 777.80p | 777.80p | 768.50p | 772.20p | 993485 |
13/07/2022 | 777.60p | 780.60p | 771.80p | 772.80p | 797943 |
12/07/2022 | 775.00p | 781.60p | 769.40p | 778.60p | 1129298 |
11/07/2022 | 770.00p | 778.00p | 768.00p | 778.00p | 652153 |
08/07/2022 | 773.40p | 775.40p | 768.20p | 773.00p | 773853 |
07/07/2022 | 782.60p | 782.60p | 773.40p | 773.80p | 1554772 |
06/07/2022 | 779.80p | 785.80p | 775.80p | 776.40p | 1954486 |
05/07/2022 | 780.00p | 781.80p | 767.00p | 775.00p | 2119987 |
04/07/2022 | 768.60p | 776.00p | 761.40p | 772.00p | 1795753 |
01/07/2022 | 743.00p | 765.80p | 740.80p | 760.20p | 1068928 |
30/06/2022 | 759.40p | 759.80p | 747.93p | 749.40p | 3005793 |
29/06/2022 | 765.40p | 779.80p | 760.80p | 779.80p | 1193344 |
28/06/2022 | 772.40p | 780.00p | 772.00p | 772.00p | 1038445 |
27/06/2022 | 766.00p | 780.60p | 764.20p | 778.60p | 859175 |
24/06/2022 | 751.00p | 767.40p | 747.60p | 765.40p | 940942 |
23/06/2022 | 750.20p | 755.60p | 734.20p | 749.00p | 1117292 |
22/06/2022 | 761.40p | 766.40p | 749.00p | 753.80p | 3505610 |
21/06/2022 | 755.20p | 781.60p | 755.20p | 768.60p | 4625595 |
20/06/2022 | 775.00p | 776.80p | 755.80p | 773.80p | 1489134 |
17/06/2022 | 747.00p | 769.00p | 744.40p | 763.60p | 5793375 |
16/06/2022 | 759.00p | 759.80p | 741.20p | 744.00p | 2058563 |
15/06/2022 | 740.40p | 765.00p | 737.20p | 760.00p | 6305407 |
14/06/2022 | 745.50p | 749.00p | 729.40p | 733.50p | 1740660 |
13/06/2022 | 737.50p | 739.50p | 721.72p | 738.50p | 1324258 |
10/06/2022 | 756.00p | 762.00p | 732.50p | 743.50p | 2014708 |
09/06/2022 | 745.00p | 778.26p | 745.00p | 762.00p | 1878422 |
08/06/2022 | 758.50p | 759.50p | 740.00p | 745.00p | 1443382 |
07/06/2022 | 752.50p | 760.00p | 751.00p | 757.00p | 1245642 |
06/06/2022 | 755.50p | 768.50p | 753.00p | 753.00p | 818938 |
01/06/2022 | 754.50p | 756.50p | 746.50p | 752.00p | 931180 |
31/05/2022 | 752.50p | 752.50p | 741.00p | 744.50p | 1800265 |
27/05/2022 | 762.00p | 765.50p | 750.12p | 755.00p | 633010 |
26/05/2022 | 767.50p | 772.48p | 763.00p | 764.00p | 774495 |
25/05/2022 | 768.00p | 771.50p | 763.65p | 771.50p | 858346 |
24/05/2022 | 762.00p | 765.00p | 751.35p | 760.50p | 2767522 |
23/05/2022 | 760.00p | 762.50p | 753.50p | 761.50p | 647146 |
20/05/2022 | 739.00p | 757.41p | 738.50p | 754.50p | 940299 |
19/05/2022 | 753.00p | 759.92p | 730.00p | 740.00p | 776353 |
18/05/2022 | 787.50p | 791.00p | 761.00p | 761.00p | 1568234 |
17/05/2022 | 783.00p | 786.50p | 775.50p | 784.00p | 1211526 |
16/05/2022 | 771.50p | 782.50p | 766.00p | 779.00p | 1124823 |
13/05/2022 | 766.00p | 776.00p | 765.24p | 776.00p | 649144 |
12/05/2022 | 756.50p | 764.37p | 755.00p | 759.50p | 925377 |
11/05/2022 | 767.00p | 771.00p | 759.50p | 769.00p | 1201480 |
10/05/2022 | 766.50p | 775.50p | 763.00p | 765.00p | 907069 |
09/05/2022 | 770.00p | 770.80p | 759.00p | 761.50p | 1394520 |
06/05/2022 | 781.50p | 783.00p | 761.35p | 770.00p | 1968020 |
05/05/2022 | 795.10p | 795.40p | 782.10p | 785.80p | 1408258 |
04/05/2022 | 800.10p | 814.90p | 776.60p | 781.90p | 1494887 |
03/05/2022 | 791.90p | 807.50p | 778.04p | 800.00p | 1480547 |
29/04/2022 | 764.56p | 784.66p | 761.55p | 781.67p | 1521748 |
28/04/2022 | 783.68p | 786.90p | 777.64p | 777.64p | 1548802 |
27/04/2022 | 780.26p | 781.26p | 766.38p | 778.85p | 1127480 |
26/04/2022 | 781.06p | 785.09p | 777.42p | 779.65p | 1556154 |
25/04/2022 | 765.37p | 777.64p | 761.14p | 776.23p | 1396994 |
22/04/2022 | 768.19p | 782.20p | 766.98p | 772.61p | 862292 |
21/04/2022 | 769.19p | 776.84p | 767.58p | 775.83p | 930411 |
20/04/2022 | 769.80p | 776.23p | 762.55p | 769.39p | 1534212 |
19/04/2022 | 774.62p | 776.03p | 746.86p | 767.18p | 1895091 |
14/04/2022 | 779.86p | 779.86p | 766.20p | 776.23p | 1022445 |
13/04/2022 | 770.20p | 773.57p | 763.96p | 767.98p | 943130 |
12/04/2022 | 781.67p | 781.67p | 765.17p | 772.21p | 1090282 |
11/04/2022 | 776.64p | 781.26p | 770.40p | 781.26p | 1516628 |
08/04/2022 | 769.59p | 778.85p | 765.37p | 778.85p | 1320317 |
07/04/2022 | 756.92p | 767.58p | 747.76p | 767.58p | 2466469 |
06/04/2022 | 755.31p | 764.56p | 749.07p | 753.10p | 2488408 |
05/04/2022 | 742.43p | 757.12p | 737.84p | 757.12p | 1622375 |
04/04/2022 | 743.44p | 746.26p | 734.59p | 742.23p | 3429404 |
01/04/2022 | 736.60p | 739.82p | 731.21p | 734.18p | 1641221 |
31/03/2022 | 729.35p | 750.48p | 728.95p | 736.60p | 1742209 |
30/03/2022 | 718.49p | 728.95p | 718.49p | 723.72p | 967418 |
29/03/2022 | 740.62p | 740.62p | 723.32p | 726.34p | 928427 |
28/03/2022 | 721.51p | 730.36p | 721.11p | 725.33p | 579820 |
25/03/2022 | 714.26p | 725.93p | 711.85p | 722.31p | 801444 |
24/03/2022 | 719.70p | 721.71p | 710.44p | 714.26p | 643778 |
23/03/2022 | 716.08p | 723.92p | 716.08p | 719.29p | 713693 |
22/03/2022 | 729.76p | 738.41p | 719.09p | 719.90p | 1397642 |
21/03/2022 | 727.14p | 735.99p | 727.14p | 729.35p | 1126357 |
18/03/2022 | 733.98p | 735.39p | 721.91p | 730.96p | 3606350 |
17/03/2022 | 713.06p | 733.14p | 713.06p | 731.57p | 1155464 |
16/03/2022 | 721.71p | 731.37p | 717.08p | 727.54p | 2016580 |
15/03/2022 | 706.62p | 717.68p | 702.19p | 714.26p | 712248 |
14/03/2022 | 696.56p | 708.83p | 693.34p | 708.63p | 897996 |
11/03/2022 | 694.75p | 704.20p | 685.89p | 691.73p | 1859750 |
10/03/2022 | 706.82p | 708.23p | 685.89p | 693.14p | 1322913 |
09/03/2022 | 688.51p | 732.91p | 682.88p | 706.42p | 2267966 |
08/03/2022 | 671.81p | 688.51p | 671.61p | 676.04p | 1772497 |
07/03/2022 | 685.09p | 690.82p | 662.05p | 678.05p | 2164244 |
04/03/2022 | 723.92p | 725.53p | 692.74p | 695.15p | 2043419 |
03/03/2022 | 744.85p | 747.86p | 723.92p | 725.33p | 1358026 |
02/03/2022 | 751.49p | 760.34p | 737.26p | 748.07p | 2879151 |
01/03/2022 | 757.52p | 764.56p | 753.30p | 755.31p | 3620794 |
28/02/2022 | 754.71p | 757.72p | 743.88p | 757.72p | 4621106 |
25/02/2022 | 730.76p | 760.14p | 730.76p | 755.51p | 3002740 |
24/02/2022 | 750.88p | 758.73p | 733.80p | 734.38p | 1872955 |
23/02/2022 | 765.37p | 777.44p | 759.94p | 765.97p | 3329932 |
22/02/2022 | 753.50p | 768.39p | 749.40p | 766.78p | 1651746 |
21/02/2022 | 772.01p | 772.61p | 758.73p | 760.74p | 2576148 |
18/02/2022 | 770.60p | 778.25p | 767.78p | 768.99p | 1395043 |
17/02/2022 | 773.62p | 774.83p | 767.38p | 769.59p | 1487346 |
16/02/2022 | 762.55p | 775.83p | 761.39p | 773.82p | 2070939 |
15/02/2022 | 749.47p | 761.35p | 744.85p | 760.14p | 3077285 |
14/02/2022 | 753.10p | 757.42p | 741.83p | 748.87p | 5460248 |
11/02/2022 | 754.50p | 766.78p | 734.59p | 760.54p | 4810820 |
10/02/2022 | 704.61p | 706.02p | 691.53p | 694.35p | 3786225 |
09/02/2022 | 711.05p | 721.31p | 702.80p | 702.80p | 5242372 |
08/02/2022 | 727.95p | 731.57p | 709.84p | 719.09p | 3169623 |
07/02/2022 | 722.11p | 731.77p | 722.11p | 728.15p | 2059830 |
04/02/2022 | 740.42p | 740.42p | 719.29p | 720.70p | 3533649 |
03/02/2022 | 732.37p | 743.84p | 722.51p | 727.34p | 10236740 |
02/02/2022 | 721.71p | 735.59p | 709.67p | 735.39p | 3396459 |
01/02/2022 | 723.32p | 723.32p | 707.62p | 709.23p | 3451448 |
31/01/2022 | 726.74p | 734.59p | 710.64p | 710.64p | 1807692 |
28/01/2022 | 732.37p | 735.31p | 724.73p | 731.57p | 1983653 |
27/01/2022 | 721.11p | 740.02p | 719.05p | 736.40p | 1212870 |
26/01/2022 | 723.32p | 730.96p | 718.01p | 718.89p | 1177448 |
25/01/2022 | 721.71p | 722.71p | 710.04p | 719.50p | 1626288 |
24/01/2022 | 732.77p | 738.21p | 715.47p | 715.47p | 2710178 |
21/01/2022 | 726.14p | 734.59p | 725.73p | 734.59p | 3633556 |
20/01/2022 | 736.60p | 743.24p | 732.37p | 733.18p | 1511101 |
19/01/2022 | 731.97p | 739.01p | 730.76p | 735.79p | 2084719 |
18/01/2022 | 721.71p | 740.62p | 719.29p | 734.38p | 1688283 |
17/01/2022 | 734.38p | 737.80p | 721.71p | 723.12p | 1230817 |
14/01/2022 | 718.89p | 728.15p | 717.68p | 722.71p | 1601650 |
13/01/2022 | 707.62p | 724.93p | 706.42p | 723.32p | 2224022 |
12/01/2022 | 703.80p | 712.25p | 698.77p | 708.83p | 1871166 |
11/01/2022 | 706.02p | 707.42p | 697.77p | 699.58p | 2219828 |
10/01/2022 | 702.80p | 710.44p | 694.95p | 699.58p | 3776848 |
07/01/2022 | 680.86p | 689.72p | 674.63p | 685.29p | 1934424 |
06/01/2022 | 677.44p | 680.46p | 671.61p | 680.06p | 2228998 |
05/01/2022 | 687.91p | 693.54p | 681.47p | 681.47p | 1189092 |
04/01/2022 | 667.99p | 688.11p | 667.99p | 688.11p | 1902266 |
31/12/2021 | 667.59p | 671.72p | 663.36p | 665.37p | 364879 |
30/12/2021 | 666.58p | 670.13p | 662.35p | 664.57p | 487244 |
29/12/2021 | 662.56p | 669.26p | 662.56p | 667.59p | 1356176 |
24/12/2021 | 659.74p | 662.27p | 659.34p | 659.34p | 188552 |
23/12/2021 | 655.92p | 660.34p | 655.92p | 660.14p | 453758 |
22/12/2021 | 653.50p | 656.32p | 650.68p | 655.71p | 657365 |
21/12/2021 | 651.09p | 655.92p | 648.47p | 653.90p | 567534 |
20/12/2021 | 653.50p | 654.71p | 646.06p | 647.67p | 1011051 |
17/12/2021 | 655.71p | 662.56p | 653.50p | 659.34p | 2396652 |
16/12/2021 | 655.71p | 657.93p | 650.48p | 656.92p | 1020687 |
15/12/2021 | 655.51p | 659.74p | 650.28p | 650.28p | 1547734 |
14/12/2021 | 663.56p | 663.56p | 651.69p | 657.12p | 2180537 |
13/12/2021 | 652.90p | 656.12p | 648.07p | 652.90p | 1876128 |
10/12/2021 | 649.88p | 656.45p | 647.26p | 654.31p | 834719 |
09/12/2021 | 651.49p | 653.50p | 646.86p | 646.86p | 2546837 |
08/12/2021 | 654.31p | 660.14p | 648.07p | 648.07p | 1319015 |
07/12/2021 | 653.30p | 657.53p | 650.89p | 651.29p | 2543700 |
06/12/2021 | 646.26p | 652.50p | 643.04p | 652.29p | 985617 |
03/12/2021 | 639.82p | 641.63p | 634.99p | 639.42p | 1120927 |
02/12/2021 | 629.96p | 640.02p | 628.15p | 635.59p | 780970 |
01/12/2021 | 636.20p | 639.42p | 629.36p | 635.39p | 1136296 |
30/11/2021 | 640.83p | 642.23p | 632.12p | 633.18p | 1566344 |
29/11/2021 | 650.48p | 652.90p | 643.24p | 645.05p | 920243 |
26/11/2021 | 647.87p | 652.70p | 641.23p | 647.06p | 3245377 |
25/11/2021 | 652.09p | 658.53p | 647.47p | 655.92p | 911086 |
24/11/2021 | 670.80p | 672.01p | 659.94p | 659.94p | 1274102 |
23/11/2021 | 674.02p | 675.03p | 670.20p | 670.60p | 802659 |
22/11/2021 | 688.91p | 688.91p | 672.41p | 672.41p | 1104373 |
19/11/2021 | 680.06p | 686.90p | 676.82p | 681.87p | 778236 |
18/11/2021 | 674.02p | 686.70p | 674.02p | 681.67p | 646818 |
17/11/2021 | 674.02p | 686.10p | 673.42p | 682.88p | 1910287 |
16/11/2021 | 686.10p | 689.96p | 681.87p | 681.87p | 1014398 |
15/11/2021 | 683.28p | 689.92p | 682.23p | 688.51p | 847714 |
12/11/2021 | 684.69p | 691.13p | 681.27p | 686.10p | 1090478 |
11/11/2021 | 681.07p | 692.94p | 681.07p | 685.09p | 1065454 |
10/11/2021 | 675.23p | 694.55p | 674.23p | 689.11p | 1821805 |
09/11/2021 | 667.38p | 682.47p | 660.71p | 671.81p | 1934183 |
08/11/2021 | 682.07p | 684.76p | 665.98p | 672.01p | 1075680 |
05/11/2021 | 688.51p | 688.51p | 675.83p | 678.85p | 1531010 |
04/11/2021 | 684.08p | 709.44p | 678.05p | 685.09p | 2379954 |
03/11/2021 | 653.90p | 654.31p | 647.67p | 652.90p | 1466177 |
02/11/2021 | 656.12p | 661.15p | 646.66p | 650.08p | 913953 |
01/11/2021 | 648.87p | 656.11p | 646.95p | 651.89p | 973140 |
29/10/2021 | 668.59p | 668.59p | 652.09p | 652.09p | 1211072 |
28/10/2021 | 674.02p | 674.02p | 660.14p | 660.14p | 595656 |
27/10/2021 | 666.58p | 667.79p | 656.52p | 661.55p | 1170650 |
26/10/2021 | 664.37p | 670.00p | 663.16p | 665.37p | 1060934 |
25/10/2021 | 665.98p | 673.82p | 662.96p | 662.96p | 1916447 |
22/10/2021 | 671.81p | 676.04p | 667.99p | 667.99p | 587291 |
*Close Price adjusted for both dividends and splits