Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 687.91p | 687.91p | 671.01p | 671.01p | 651239 |
20/10/2021 | 671.41p | 681.87p | 671.41p | 679.26p | 523996 |
19/10/2021 | 686.70p | 686.70p | 670.80p | 672.21p | 639901 |
18/10/2021 | 679.26p | 682.37p | 673.82p | 679.66p | 817304 |
15/10/2021 | 682.88p | 684.69p | 678.65p | 684.29p | 1417577 |
14/10/2021 | 670.60p | 681.27p | 670.60p | 680.66p | 624741 |
13/10/2021 | 665.98p | 676.44p | 665.98p | 675.83p | 3617560 |
12/10/2021 | 669.40p | 676.84p | 666.78p | 670.00p | 894188 |
11/10/2021 | 671.21p | 679.05p | 667.16p | 674.02p | 686336 |
08/10/2021 | 676.04p | 677.85p | 670.40p | 672.82p | 2250136 |
07/10/2021 | 686.90p | 690.72p | 676.64p | 676.64p | 1001736 |
06/10/2021 | 682.68p | 684.69p | 668.39p | 678.05p | 1771924 |
05/10/2021 | 693.34p | 696.56p | 683.08p | 683.08p | 576285 |
04/10/2021 | 688.51p | 695.15p | 684.29p | 691.33p | 985003 |
01/10/2021 | 688.11p | 696.76p | 685.44p | 690.12p | 959264 |
30/09/2021 | 708.83p | 715.47p | 693.94p | 695.95p | 1011677 |
29/09/2021 | 698.57p | 699.98p | 693.34p | 697.97p | 976330 |
28/09/2021 | 705.21p | 709.86p | 687.30p | 693.34p | 2546652 |
27/09/2021 | 707.22p | 707.22p | 692.53p | 698.17p | 733941 |
24/09/2021 | 704.61p | 706.62p | 693.74p | 696.56p | 1671934 |
23/09/2021 | 702.39p | 710.24p | 699.98p | 705.61p | 1297694 |
22/09/2021 | 684.69p | 702.80p | 680.33p | 696.96p | 1707272 |
21/09/2021 | 687.71p | 690.32p | 683.88p | 685.09p | 1115701 |
20/09/2021 | 676.64p | 688.71p | 672.83p | 686.90p | 1419322 |
17/09/2021 | 697.36p | 701.59p | 676.84p | 676.84p | 4102992 |
16/09/2021 | 683.28p | 703.40p | 682.88p | 696.36p | 2081796 |
15/09/2021 | 696.16p | 699.78p | 685.29p | 685.29p | 1627361 |
14/09/2021 | 715.67p | 722.11p | 698.77p | 698.77p | 1088450 |
13/09/2021 | 705.01p | 711.85p | 705.01p | 708.83p | 825792 |
10/09/2021 | 712.05p | 716.48p | 703.60p | 707.22p | 1044951 |
09/09/2021 | 710.64p | 716.68p | 708.23p | 713.66p | 512307 |
08/09/2021 | 713.66p | 719.29p | 710.04p | 716.28p | 820946 |
07/09/2021 | 736.60p | 736.60p | 715.87p | 716.28p | 740222 |
06/09/2021 | 727.34p | 733.38p | 725.53p | 725.53p | 377446 |
03/09/2021 | 717.68p | 737.80p | 712.67p | 726.14p | 1367985 |
02/09/2021 | 720.10p | 724.32p | 712.86p | 723.12p | 549927 |
01/09/2021 | 712.45p | 722.11p | 710.64p | 718.89p | 757434 |
31/08/2021 | 724.32p | 726.50p | 703.40p | 709.84p | 1172283 |
27/08/2021 | 717.89p | 723.52p | 711.25p | 721.51p | 760162 |
26/08/2021 | 714.26p | 718.69p | 709.84p | 712.45p | 677364 |
25/08/2021 | 726.14p | 726.14p | 715.87p | 716.88p | 724642 |
24/08/2021 | 718.09p | 722.31p | 716.88p | 716.88p | 722520 |
23/08/2021 | 732.37p | 732.37p | 718.89p | 718.89p | 534894 |
20/08/2021 | 725.73p | 728.95p | 716.68p | 727.14p | 794946 |
19/08/2021 | 729.35p | 732.17p | 721.73p | 722.71p | 877642 |
18/08/2021 | 742.03p | 743.58p | 733.78p | 734.59p | 623710 |
17/08/2021 | 746.66p | 746.66p | 735.19p | 739.62p | 731045 |
16/08/2021 | 733.78p | 740.82p | 733.22p | 740.02p | 864903 |
13/08/2021 | 734.79p | 738.21p | 730.16p | 736.60p | 1314836 |
12/08/2021 | 735.39p | 741.43p | 730.16p | 735.39p | 938249 |
11/08/2021 | 740.22p | 741.74p | 734.38p | 734.38p | 907451 |
10/08/2021 | 747.26p | 747.26p | 726.54p | 739.01p | 811497 |
09/08/2021 | 734.38p | 740.62p | 727.54p | 727.54p | 598970 |
06/08/2021 | 733.98p | 738.21p | 729.56p | 733.18p | 561407 |
05/08/2021 | 724.32p | 734.18p | 724.32p | 732.37p | 636088 |
04/08/2021 | 739.41p | 745.05p | 732.77p | 733.78p | 714619 |
03/08/2021 | 751.08p | 751.69p | 740.22p | 743.44p | 554289 |
02/08/2021 | 749.07p | 751.49p | 738.81p | 741.83p | 542927 |
30/07/2021 | 720.70p | 746.66p | 720.70p | 743.64p | 789764 |
29/07/2021 | 745.85p | 745.85p | 734.99p | 740.82p | 943419 |
28/07/2021 | 755.31p | 756.11p | 734.59p | 740.22p | 417917 |
27/07/2021 | 742.23p | 749.68p | 732.37p | 744.04p | 897330 |
26/07/2021 | 744.24p | 745.65p | 740.02p | 744.04p | 608083 |
23/07/2021 | 738.21p | 747.06p | 735.99p | 744.44p | 473138 |
22/07/2021 | 745.85p | 746.46p | 734.59p | 736.40p | 723336 |
21/07/2021 | 740.82p | 750.68p | 738.41p | 745.65p | 1261022 |
20/07/2021 | 731.37p | 740.02p | 729.56p | 737.00p | 1469336 |
19/07/2021 | 728.15p | 738.01p | 726.74p | 728.95p | 1647531 |
16/07/2021 | 728.15p | 735.59p | 720.70p | 733.58p | 1093711 |
15/07/2021 | 729.56p | 733.58p | 716.08p | 718.29p | 1410749 |
14/07/2021 | 776.84p | 776.84p | 733.38p | 733.38p | 2249680 |
13/07/2021 | 758.53p | 768.79p | 752.69p | 762.15p | 1638868 |
12/07/2021 | 797.76p | 798.37p | 766.98p | 766.98p | 1528520 |
09/07/2021 | 750.48p | 771.00p | 750.48p | 766.78p | 710951 |
08/07/2021 | 772.61p | 775.23p | 764.36p | 767.38p | 973200 |
07/07/2021 | 768.39p | 776.44p | 764.36p | 776.44p | 799469 |
06/07/2021 | 771.61p | 771.61p | 762.55p | 764.56p | 974889 |
05/07/2021 | 769.59p | 770.20p | 762.15p | 768.99p | 676228 |
02/07/2021 | 758.93p | 767.18p | 753.10p | 764.97p | 758719 |
01/07/2021 | 747.86p | 760.74p | 747.86p | 760.54p | 1095721 |
30/06/2021 | 760.54p | 760.54p | 742.63p | 742.83p | 1666990 |
29/06/2021 | 762.35p | 765.37p | 758.33p | 761.14p | 1070002 |
28/06/2021 | 757.52p | 764.36p | 757.12p | 761.35p | 741592 |
25/06/2021 | 747.46p | 760.74p | 745.74p | 758.13p | 923660 |
24/06/2021 | 753.30p | 757.32p | 745.65p | 747.26p | 1289777 |
23/06/2021 | 780.86p | 782.25p | 772.41p | 773.22p | 1134214 |
22/06/2021 | 769.59p | 780.66p | 766.78p | 778.85p | 920349 |
21/06/2021 | 760.14p | 769.59p | 757.72p | 769.59p | 1008759 |
18/06/2021 | 774.42p | 777.84p | 762.35p | 762.75p | 2450682 |
17/06/2021 | 772.81p | 776.23p | 768.19p | 773.82p | 1478829 |
16/06/2021 | 771.41p | 782.87p | 770.80p | 778.25p | 1538957 |
15/06/2021 | 784.68p | 791.93p | 771.61p | 774.42p | 2786484 |
14/06/2021 | 795.55p | 801.70p | 786.50p | 787.10p | 1196546 |
11/06/2021 | 801.99p | 810.64p | 789.92p | 790.92p | 629263 |
10/06/2021 | 799.77p | 806.01p | 798.17p | 800.58p | 671215 |
09/06/2021 | 797.76p | 802.59p | 794.74p | 801.99p | 883470 |
08/06/2021 | 795.35p | 801.93p | 792.53p | 797.96p | 957941 |
07/06/2021 | 796.96p | 799.37p | 792.53p | 796.15p | 1196541 |
04/06/2021 | 789.51p | 800.07p | 788.91p | 797.16p | 1287305 |
03/06/2021 | 782.47p | 790.72p | 776.03p | 789.51p | 1441240 |
02/06/2021 | 783.48p | 787.10p | 766.78p | 781.87p | 2597243 |
01/06/2021 | 755.11p | 772.01p | 755.11p | 763.16p | 1336924 |
28/05/2021 | 772.81p | 777.24p | 762.55p | 770.60p | 1235789 |
27/05/2021 | 804.80p | 806.62p | 769.59p | 769.59p | 4344333 |
26/05/2021 | 824.92p | 824.92p | 811.24p | 819.29p | 1682044 |
25/05/2021 | 814.06p | 816.88p | 809.83p | 809.83p | 812527 |
24/05/2021 | 820.50p | 823.92p | 814.66p | 814.86p | 329773 |
21/05/2021 | 792.73p | 817.48p | 792.73p | 817.48p | 554958 |
20/05/2021 | 813.46p | 814.26p | 803.40p | 813.46p | 613953 |
19/05/2021 | 801.59p | 805.01p | 800.18p | 802.79p | 722316 |
18/05/2021 | 811.04p | 816.27p | 804.20p | 806.82p | 812384 |
17/05/2021 | 813.46p | 815.27p | 806.82p | 807.42p | 573116 |
14/05/2021 | 816.68p | 816.68p | 805.87p | 808.63p | 610201 |
13/05/2021 | 804.40p | 804.40p | 791.21p | 804.60p | 159648 |
12/05/2021 | 799.77p | 806.21p | 797.96p | 804.60p | 981515 |
11/05/2021 | 812.45p | 815.07p | 798.17p | 798.97p | 947828 |
10/05/2021 | 820.10p | 820.10p | 814.86p | 819.69p | 879200 |
07/05/2021 | 821.71p | 826.13p | 816.07p | 816.68p | 797713 |
06/05/2021 | 809.83p | 820.70p | 808.23p | 820.70p | 1057770 |
05/05/2021 | 807.02p | 809.83p | 801.21p | 808.02p | 728142 |
04/05/2021 | 805.61p | 815.07p | 801.79p | 802.79p | 941732 |
30/04/2021 | 795.95p | 806.62p | 795.95p | 804.80p | 1087580 |
29/04/2021 | 783.88p | 798.57p | 783.88p | 794.95p | 1860195 |
28/04/2021 | 793.34p | 795.75p | 784.08p | 791.93p | 1368061 |
27/04/2021 | 814.46p | 814.46p | 787.50p | 792.13p | 1597324 |
26/04/2021 | 809.83p | 816.00p | 802.39p | 806.62p | 1794271 |
23/04/2021 | 772.21p | 772.21p | 756.72p | 761.55p | 1059897 |
22/04/2021 | 780.86p | 780.86p | 761.51p | 766.38p | 1085682 |
21/04/2021 | 763.16p | 769.80p | 760.14p | 767.18p | 1142140 |
20/04/2021 | 770.20p | 770.48p | 761.35p | 763.16p | 804632 |
19/04/2021 | 766.17p | 774.42p | 766.17p | 770.60p | 1013730 |
16/04/2021 | 770.60p | 774.83p | 765.97p | 765.97p | 1332642 |
15/04/2021 | 778.65p | 779.65p | 772.01p | 772.01p | 963614 |
14/04/2021 | 765.37p | 778.65p | 764.57p | 772.01p | 1010066 |
13/04/2021 | 781.06p | 785.88p | 778.25p | 778.25p | 717023 |
12/04/2021 | 789.71p | 789.71p | 775.83p | 780.26p | 1068385 |
09/04/2021 | 794.74p | 797.16p | 788.51p | 789.92p | 692094 |
08/04/2021 | 779.65p | 796.56p | 779.65p | 790.52p | 1260359 |
07/04/2021 | 780.66p | 794.74p | 779.45p | 787.70p | 982600 |
06/04/2021 | 774.22p | 778.93p | 773.62p | 777.64p | 731873 |
01/04/2021 | 773.02p | 778.85p | 769.80p | 770.20p | 537655 |
31/03/2021 | 776.84p | 782.07p | 771.81p | 771.81p | 690637 |
30/03/2021 | 777.64p | 779.05p | 768.19p | 778.45p | 688338 |
29/03/2021 | 767.58p | 780.66p | 767.58p | 777.84p | 663932 |
26/03/2021 | 775.83p | 776.84p | 767.18p | 771.81p | 815145 |
25/03/2021 | 785.49p | 785.49p | 768.59p | 772.41p | 620677 |
24/03/2021 | 765.57p | 771.81p | 763.16p | 770.80p | 578631 |
23/03/2021 | 765.17p | 774.02p | 764.16p | 766.58p | 789543 |
22/03/2021 | 745.65p | 767.38p | 745.01p | 764.77p | 990939 |
19/03/2021 | 759.33p | 766.78p | 751.29p | 751.29p | 3427354 |
18/03/2021 | 763.36p | 765.37p | 754.71p | 759.13p | 805034 |
17/03/2021 | 759.74p | 778.25p | 759.33p | 765.37p | 1904304 |
16/03/2021 | 771.00p | 777.64p | 768.19p | 777.64p | 773198 |
15/03/2021 | 771.20p | 774.22p | 765.57p | 768.19p | 648244 |
12/03/2021 | 749.47p | 770.00p | 749.47p | 770.00p | 796698 |
11/03/2021 | 772.41p | 779.25p | 763.35p | 768.79p | 789249 |
10/03/2021 | 754.71p | 770.40p | 749.07p | 769.19p | 805790 |
09/03/2021 | 759.53p | 773.22p | 753.50p | 765.97p | 1181416 |
08/03/2021 | 753.30p | 764.77p | 747.46p | 755.91p | 748494 |
05/03/2021 | 744.44p | 760.54p | 744.44p | 756.52p | 906751 |
04/03/2021 | 759.33p | 759.53p | 749.68p | 758.93p | 906427 |
03/03/2021 | 754.30p | 758.93p | 750.72p | 751.69p | 854746 |
02/03/2021 | 737.60p | 754.71p | 737.48p | 752.09p | 881348 |
01/03/2021 | 738.01p | 747.06p | 733.58p | 747.06p | 1061012 |
26/02/2021 | 731.37p | 738.41p | 728.15p | 731.37p | 1831500 |
25/02/2021 | 738.41p | 741.23p | 718.89p | 739.01p | 1078617 |
24/02/2021 | 742.83p | 749.47p | 732.57p | 734.59p | 1147351 |
23/02/2021 | 747.26p | 754.50p | 743.44p | 743.44p | 1181151 |
22/02/2021 | 748.07p | 751.49p | 737.40p | 745.25p | 1149625 |
19/02/2021 | 752.29p | 757.12p | 750.28p | 750.28p | 849539 |
18/02/2021 | 749.88p | 759.33p | 749.47p | 753.50p | 1377890 |
17/02/2021 | 743.24p | 754.10p | 739.01p | 752.49p | 1048341 |
16/02/2021 | 736.40p | 749.88p | 736.40p | 748.47p | 892289 |
15/02/2021 | 736.80p | 743.04p | 728.55p | 741.02p | 535855 |
12/02/2021 | 730.76p | 733.78p | 723.92p | 730.96p | 642802 |
11/02/2021 | 737.00p | 742.63p | 725.13p | 729.15p | 828092 |
10/02/2021 | 739.01p | 744.85p | 734.38p | 738.41p | 896968 |
09/02/2021 | 726.34p | 741.43p | 723.52p | 734.79p | 1298804 |
08/02/2021 | 728.75p | 737.20p | 713.66p | 725.33p | 836106 |
05/02/2021 | 723.12p | 733.18p | 715.47p | 727.34p | 1286100 |
04/02/2021 | 717.08p | 728.81p | 716.28p | 723.32p | 923946 |
03/02/2021 | 724.32p | 724.53p | 714.26p | 718.69p | 975863 |
02/02/2021 | 719.29p | 728.15p | 710.24p | 719.29p | 1317129 |
01/02/2021 | 704.20p | 708.03p | 695.75p | 708.03p | 1270349 |
29/01/2021 | 689.92p | 701.59p | 679.46p | 692.94p | 3037843 |
28/01/2021 | 685.09p | 697.17p | 678.05p | 692.13p | 1736458 |
27/01/2021 | 672.01p | 682.44p | 664.97p | 664.97p | 1143895 |
26/01/2021 | 669.20p | 681.67p | 669.20p | 674.23p | 1287942 |
25/01/2021 | 672.62p | 677.85p | 667.38p | 674.23p | 959093 |
22/01/2021 | 689.11p | 689.11p | 671.01p | 671.61p | 1095211 |
21/01/2021 | 670.00p | 680.66p | 668.03p | 676.24p | 1066828 |
20/01/2021 | 674.23p | 674.23p | 660.34p | 666.58p | 705378 |
19/01/2021 | 678.85p | 678.85p | 665.37p | 667.38p | 765007 |
18/01/2021 | 677.04p | 677.85p | 668.19p | 669.20p | 283246 |
15/01/2021 | 678.25p | 678.25p | 664.77p | 669.40p | 826432 |
14/01/2021 | 668.59p | 680.06p | 666.18p | 675.63p | 985964 |
13/01/2021 | 673.42p | 673.42p | 666.38p | 668.59p | 820109 |
12/01/2021 | 684.08p | 686.90p | 666.58p | 666.58p | 885162 |
11/01/2021 | 685.89p | 687.71p | 680.46p | 681.87p | 546778 |
08/01/2021 | 684.69p | 687.10p | 672.62p | 681.27p | 826860 |
*Close Price adjusted for both dividends and splits