Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 1,072.50p | 1,073.00p | 1,054.78p | 1,060.00p | 2554677 |
03/11/2021 | 1,054.50p | 1,067.00p | 1,050.00p | 1,067.00p | 2140681 |
02/11/2021 | 1,059.00p | 1,059.50p | 1,046.50p | 1,049.50p | 5844458 |
01/11/2021 | 1,060.00p | 1,065.00p | 1,050.50p | 1,062.50p | 2666344 |
29/10/2021 | 1,054.00p | 1,067.00p | 1,044.38p | 1,056.00p | 3382502 |
28/10/2021 | 999.00p | 1,051.25p | 991.80p | 1,044.00p | 5848786 |
27/10/2021 | 956.80p | 969.00p | 952.98p | 966.20p | 2796691 |
26/10/2021 | 944.20p | 956.80p | 940.00p | 953.20p | 2229302 |
25/10/2021 | 954.40p | 955.62p | 941.40p | 943.40p | 1906680 |
22/10/2021 | 967.00p | 971.40p | 953.40p | 953.40p | 2476543 |
21/10/2021 | 971.80p | 984.60p | 964.40p | 964.40p | 2485073 |
20/10/2021 | 989.80p | 993.34p | 973.00p | 978.80p | 2541824 |
19/10/2021 | 988.00p | 996.80p | 981.00p | 991.80p | 1803289 |
18/10/2021 | 983.60p | 990.40p | 977.00p | 984.00p | 1437475 |
15/10/2021 | 991.00p | 1,001.50p | 984.20p | 990.20p | 1792021 |
14/10/2021 | 981.60p | 990.60p | 975.00p | 986.20p | 2038210 |
13/10/2021 | 972.40p | 985.60p | 968.80p | 981.00p | 1945656 |
12/10/2021 | 973.00p | 985.40p | 970.60p | 983.20p | 2197695 |
11/10/2021 | 977.20p | 984.64p | 967.40p | 983.00p | 1724795 |
08/10/2021 | 987.40p | 991.80p | 979.00p | 982.20p | 2364066 |
07/10/2021 | 997.00p | 999.40p | 980.00p | 981.00p | 2443332 |
06/10/2021 | 990.80p | 997.20p | 973.80p | 983.60p | 2782532 |
05/10/2021 | 985.60p | 1,005.50p | 985.60p | 1,003.50p | 1631879 |
04/10/2021 | 994.20p | 996.60p | 983.40p | 983.60p | 2076424 |
01/10/2021 | 981.00p | 998.80p | 975.60p | 994.00p | 2948866 |
30/09/2021 | 1,005.50p | 1,016.00p | 996.80p | 1,000.50p | 3050335 |
29/09/2021 | 984.80p | 1,003.00p | 984.80p | 1,001.50p | 2467893 |
28/09/2021 | 998.40p | 1,000.50p | 979.40p | 985.60p | 2036927 |
27/09/2021 | 999.80p | 1,007.50p | 991.60p | 999.40p | 2043002 |
24/09/2021 | 997.00p | 998.80p | 988.00p | 991.00p | 1565873 |
23/09/2021 | 1,000.00p | 1,006.50p | 994.00p | 997.00p | 1659957 |
22/09/2021 | 981.40p | 998.40p | 981.40p | 995.40p | 2581123 |
21/09/2021 | 957.20p | 980.60p | 957.20p | 971.00p | 2495462 |
20/09/2021 | 952.20p | 955.80p | 941.40p | 953.00p | 2471703 |
17/09/2021 | 979.00p | 982.60p | 962.80p | 962.80p | 5412733 |
16/09/2021 | 968.00p | 981.02p | 965.20p | 971.20p | 2213221 |
15/09/2021 | 966.80p | 976.40p | 962.40p | 963.40p | 3651414 |
14/09/2021 | 975.00p | 983.20p | 961.80p | 965.40p | 3559880 |
13/09/2021 | 977.40p | 982.40p | 972.40p | 979.20p | 1420049 |
10/09/2021 | 982.80p | 986.80p | 972.00p | 973.40p | 1355182 |
09/09/2021 | 971.40p | 982.80p | 963.00p | 977.60p | 2488812 |
08/09/2021 | 988.20p | 993.80p | 972.60p | 981.40p | 1650556 |
07/09/2021 | 1,004.50p | 1,005.13p | 992.80p | 995.20p | 1736609 |
06/09/2021 | 995.20p | 1,012.50p | 991.94p | 1,005.50p | 1127747 |
03/09/2021 | 998.00p | 1,005.00p | 990.40p | 990.40p | 1267153 |
02/09/2021 | 988.40p | 1,001.50p | 987.20p | 998.40p | 1406390 |
01/09/2021 | 991.80p | 1,002.50p | 986.80p | 992.00p | 1753620 |
31/08/2021 | 985.60p | 987.20p | 973.00p | 983.60p | 3820469 |
30/08/2021 | 975.60p | 980.60p | 967.70p | 980.60p | 1986073 |
27/08/2021 | 975.60p | 980.60p | 967.70p | 980.60p | 1986073 |
26/08/2021 | 979.40p | 989.20p | 977.00p | 977.00p | 1546151 |
25/08/2021 | 982.00p | 986.60p | 970.00p | 985.00p | 1933763 |
24/08/2021 | 980.00p | 987.60p | 973.80p | 982.00p | 1950340 |
23/08/2021 | 977.40p | 981.40p | 968.80p | 974.60p | 1993453 |
20/08/2021 | 965.80p | 973.20p | 954.60p | 972.40p | 1823814 |
19/08/2021 | 972.80p | 977.00p | 963.20p | 965.60p | 2395996 |
18/08/2021 | 990.00p | 991.60p | 982.80p | 989.40p | 1500407 |
17/08/2021 | 982.80p | 993.40p | 979.00p | 988.20p | 2013581 |
16/08/2021 | 988.80p | 995.40p | 986.20p | 990.20p | 1814172 |
13/08/2021 | 995.00p | 1,004.50p | 993.60p | 996.60p | 1905005 |
12/08/2021 | 989.80p | 1,000.50p | 988.20p | 990.80p | 1484486 |
11/08/2021 | 987.00p | 994.64p | 980.40p | 989.00p | 1468516 |
10/08/2021 | 968.20p | 993.00p | 967.00p | 987.60p | 2292510 |
09/08/2021 | 968.20p | 973.80p | 964.00p | 968.00p | 2172886 |
06/08/2021 | 966.60p | 974.20p | 958.80p | 970.80p | 2133830 |
05/08/2021 | 940.40p | 976.00p | 940.40p | 966.80p | 2834775 |
04/08/2021 | 946.40p | 954.20p | 937.80p | 941.00p | 1797635 |
03/08/2021 | 935.40p | 942.80p | 932.20p | 939.80p | 1755172 |
02/08/2021 | 935.40p | 946.60p | 932.00p | 935.00p | 1418863 |
30/07/2021 | 929.00p | 937.00p | 928.20p | 930.00p | 2403767 |
29/07/2021 | 937.00p | 948.00p | 931.40p | 944.60p | 3109176 |
28/07/2021 | 939.60p | 943.00p | 927.60p | 933.00p | 1978146 |
27/07/2021 | 952.20p | 952.20p | 939.00p | 942.00p | 1396092 |
26/07/2021 | 948.40p | 959.40p | 943.40p | 955.40p | 1425699 |
23/07/2021 | 958.00p | 958.20p | 942.60p | 952.00p | 1737988 |
22/07/2021 | 963.60p | 971.60p | 949.60p | 951.20p | 1454150 |
21/07/2021 | 933.00p | 961.09p | 931.40p | 955.20p | 2212312 |
20/07/2021 | 918.20p | 938.60p | 915.40p | 927.60p | 3690332 |
19/07/2021 | 935.20p | 937.00p | 903.20p | 909.80p | 1829606 |
16/07/2021 | 956.40p | 960.20p | 941.20p | 948.20p | 1858987 |
15/07/2021 | 965.60p | 971.40p | 947.40p | 950.60p | 1310510 |
14/07/2021 | 967.60p | 979.60p | 965.60p | 970.20p | 1447206 |
13/07/2021 | 971.20p | 984.40p | 969.60p | 972.80p | 1133141 |
12/07/2021 | 966.80p | 970.00p | 956.80p | 967.00p | 1286434 |
09/07/2021 | 953.00p | 972.60p | 951.80p | 967.60p | 1980495 |
08/07/2021 | 974.80p | 974.80p | 944.60p | 950.40p | 2132967 |
07/07/2021 | 984.00p | 995.00p | 977.60p | 982.40p | 1515197 |
06/07/2021 | 992.20p | 995.00p | 977.80p | 982.00p | 1505311 |
05/07/2021 | 1,000.50p | 1,001.50p | 986.60p | 994.40p | 960405 |
02/07/2021 | 1,000.00p | 1,012.00p | 995.80p | 1,001.50p | 1449425 |
01/07/2021 | 982.40p | 998.80p | 980.00p | 997.60p | 2319236 |
30/06/2021 | 983.40p | 994.40p | 967.80p | 974.20p | 3292214 |
29/06/2021 | 983.60p | 997.40p | 982.00p | 984.60p | 1043113 |
28/06/2021 | 995.40p | 1,003.00p | 982.00p | 982.00p | 1295368 |
25/06/2021 | 1,000.00p | 1,003.00p | 992.00p | 1,002.50p | 3143301 |
24/06/2021 | 986.40p | 993.88p | 976.20p | 979.60p | 2731010 |
23/06/2021 | 982.60p | 989.60p | 978.40p | 980.40p | 1944912 |
22/06/2021 | 986.80p | 989.80p | 975.60p | 982.80p | 1548281 |
21/06/2021 | 968.60p | 987.20p | 962.20p | 982.80p | 1800350 |
18/06/2021 | 1,007.50p | 1,020.33p | 976.00p | 977.20p | 4075448 |
17/06/2021 | 1,014.50p | 1,022.00p | 1,005.50p | 1,007.50p | 1888753 |
16/06/2021 | 1,012.50p | 1,019.50p | 1,008.81p | 1,017.50p | 4567184 |
15/06/2021 | 1,010.50p | 1,015.50p | 1,003.00p | 1,009.00p | 2887296 |
14/06/2021 | 1,001.00p | 1,015.50p | 998.60p | 1,002.00p | 1763702 |
11/06/2021 | 982.60p | 999.76p | 982.60p | 995.40p | 1639336 |
10/06/2021 | 993.60p | 1,000.50p | 982.20p | 982.20p | 1655017 |
09/06/2021 | 1,006.50p | 1,012.00p | 995.40p | 1,004.50p | 1839722 |
08/06/2021 | 1,014.00p | 1,020.00p | 1,009.50p | 1,011.50p | 1883571 |
07/06/2021 | 999.40p | 1,021.00p | 998.80p | 1,014.00p | 1707387 |
04/06/2021 | 995.40p | 1,002.50p | 993.57p | 997.40p | 1359816 |
03/06/2021 | 997.00p | 1,004.00p | 987.40p | 995.40p | 2769942 |
02/06/2021 | 1,007.00p | 1,016.50p | 999.60p | 1,008.00p | 2177887 |
01/06/2021 | 978.00p | 1,016.50p | 975.00p | 1,010.50p | 3599291 |
31/05/2021 | 974.20p | 985.40p | 973.40p | 974.00p | 2480352 |
28/05/2021 | 974.20p | 985.40p | 973.40p | 974.00p | 2480352 |
27/05/2021 | 978.80p | 993.60p | 969.40p | 969.40p | 9142955 |
26/05/2021 | 976.80p | 985.80p | 976.40p | 980.80p | 1639176 |
25/05/2021 | 986.20p | 993.00p | 981.40p | 981.40p | 1825802 |
24/05/2021 | 977.20p | 989.00p | 974.17p | 988.00p | 1412438 |
21/05/2021 | 975.00p | 981.62p | 968.60p | 974.40p | 2334434 |
20/05/2021 | 974.80p | 979.40p | 968.60p | 976.80p | 2142708 |
19/05/2021 | 970.00p | 972.34p | 951.20p | 963.80p | 1840711 |
18/05/2021 | 983.60p | 985.00p | 975.20p | 980.00p | 1675386 |
17/05/2021 | 979.00p | 987.80p | 969.40p | 971.60p | 1403254 |
14/05/2021 | 971.60p | 985.80p | 967.80p | 981.80p | 1462601 |
13/05/2021 | 950.00p | 956.00p | 940.08p | 962.00p | 1746981 |
12/05/2021 | 957.00p | 970.20p | 955.80p | 967.40p | 1368482 |
11/05/2021 | 973.40p | 982.20p | 951.60p | 957.80p | 2231327 |
10/05/2021 | 989.00p | 993.80p | 980.40p | 991.40p | 1606327 |
07/05/2021 | 983.00p | 990.00p | 977.80p | 989.80p | 1609100 |
06/05/2021 | 997.60p | 998.40p | 969.20p | 976.20p | 3049496 |
05/05/2021 | 968.40p | 1,001.50p | 967.17p | 998.00p | 2671353 |
04/05/2021 | 986.80p | 993.45p | 968.00p | 971.80p | 2626566 |
03/05/2021 | 982.40p | 994.20p | 974.20p | 975.60p | 2595402 |
30/04/2021 | 982.40p | 994.20p | 974.20p | 975.60p | 2595402 |
29/04/2021 | 998.00p | 1,000.00p | 980.80p | 981.40p | 2238047 |
28/04/2021 | 961.00p | 995.00p | 961.00p | 991.60p | 3977982 |
27/04/2021 | 964.80p | 970.40p | 943.00p | 951.00p | 3018324 |
26/04/2021 | 966.60p | 973.80p | 959.60p | 967.60p | 2145032 |
23/04/2021 | 946.20p | 967.80p | 946.20p | 967.80p | 2352017 |
22/04/2021 | 958.00p | 958.00p | 940.00p | 952.40p | 1680394 |
21/04/2021 | 946.20p | 956.00p | 942.20p | 947.00p | 2892785 |
20/04/2021 | 975.20p | 975.20p | 941.40p | 941.80p | 3504310 |
19/04/2021 | 975.40p | 983.63p | 971.80p | 975.20p | 2451281 |
16/04/2021 | 970.20p | 985.00p | 966.20p | 978.00p | 2571060 |
15/04/2021 | 971.00p | 976.20p | 957.00p | 967.40p | 2856555 |
14/04/2021 | 949.20p | 968.20p | 942.60p | 962.80p | 1896858 |
13/04/2021 | 936.60p | 954.20p | 936.60p | 951.20p | 2593855 |
12/04/2021 | 941.00p | 948.40p | 932.00p | 939.60p | 2936966 |
09/04/2021 | 947.60p | 953.80p | 942.00p | 943.60p | 2018300 |
08/04/2021 | 948.00p | 953.20p | 940.20p | 950.20p | 3843050 |
07/04/2021 | 947.00p | 954.80p | 943.80p | 947.00p | 2259287 |
06/04/2021 | 943.80p | 951.60p | 932.20p | 942.20p | 2085075 |
02/04/2021 | 926.60p | 937.80p | 921.20p | 934.00p | 1619186 |
01/04/2021 | 926.60p | 937.80p | 921.20p | 934.00p | 1619186 |
31/03/2021 | 941.80p | 947.80p | 920.60p | 920.60p | 4108291 |
30/03/2021 | 937.20p | 950.29p | 932.00p | 947.40p | 3089311 |
29/03/2021 | 925.40p | 934.00p | 919.80p | 930.40p | 2534727 |
26/03/2021 | 931.80p | 936.80p | 925.80p | 930.00p | 1851851 |
25/03/2021 | 920.00p | 930.05p | 909.90p | 924.20p | 3288737 |
24/03/2021 | 906.40p | 931.60p | 903.80p | 929.40p | 2305805 |
23/03/2021 | 914.40p | 926.20p | 908.60p | 914.80p | 2499284 |
22/03/2021 | 928.40p | 937.40p | 915.80p | 922.20p | 2396111 |
19/03/2021 | 931.80p | 939.00p | 911.60p | 935.60p | 8912605 |
18/03/2021 | 924.40p | 947.00p | 921.80p | 944.20p | 3793989 |
17/03/2021 | 908.80p | 922.80p | 906.60p | 921.00p | 2468614 |
16/03/2021 | 910.00p | 915.00p | 905.60p | 914.00p | 2028256 |
15/03/2021 | 898.80p | 916.60p | 898.80p | 904.80p | 2708650 |
12/03/2021 | 906.80p | 912.80p | 885.00p | 901.00p | 4970277 |
11/03/2021 | 911.40p | 936.20p | 901.20p | 914.20p | 4398430 |
10/03/2021 | 905.60p | 923.36p | 899.40p | 912.00p | 2311325 |
09/03/2021 | 917.60p | 918.00p | 899.00p | 910.20p | 4402580 |
08/03/2021 | 892.80p | 928.00p | 888.60p | 922.20p | 3267916 |
05/03/2021 | 881.40p | 904.40p | 872.20p | 888.20p | 2680464 |
04/03/2021 | 897.20p | 907.40p | 886.20p | 890.00p | 3019941 |
03/03/2021 | 887.20p | 911.00p | 885.00p | 908.80p | 3041177 |
02/03/2021 | 869.40p | 887.60p | 869.40p | 881.40p | 2549413 |
01/03/2021 | 867.60p | 876.98p | 863.00p | 873.60p | 1958427 |
26/02/2021 | 853.40p | 861.40p | 846.20p | 853.80p | 3571964 |
25/02/2021 | 877.40p | 879.60p | 865.60p | 867.40p | 1960668 |
24/02/2021 | 857.00p | 882.20p | 852.40p | 872.60p | 2582554 |
23/02/2021 | 860.80p | 871.72p | 847.00p | 866.60p | 2030501 |
22/02/2021 | 830.00p | 865.80p | 826.20p | 861.60p | 3367799 |
19/02/2021 | 833.40p | 843.00p | 827.00p | 842.80p | 2885564 |
18/02/2021 | 828.60p | 849.00p | 827.00p | 830.00p | 2750063 |
17/02/2021 | 837.20p | 842.80p | 827.40p | 830.60p | 1375100 |
16/02/2021 | 853.20p | 858.53p | 837.20p | 837.20p | 2251849 |
15/02/2021 | 829.40p | 855.11p | 826.20p | 854.60p | 2677848 |
12/02/2021 | 812.80p | 826.40p | 812.80p | 825.20p | 1529063 |
11/02/2021 | 808.00p | 824.40p | 808.00p | 824.40p | 2956737 |
10/02/2021 | 824.20p | 827.00p | 808.60p | 811.20p | 4702710 |
09/02/2021 | 817.20p | 819.80p | 807.60p | 818.00p | 4911875 |
08/02/2021 | 815.00p | 822.20p | 805.80p | 814.00p | 2319250 |
05/02/2021 | 810.20p | 821.40p | 810.20p | 814.60p | 1769244 |
04/02/2021 | 806.00p | 819.80p | 806.00p | 816.20p | 1891230 |
03/02/2021 | 810.00p | 818.60p | 798.00p | 804.80p | 1859171 |
02/02/2021 | 782.20p | 798.40p | 776.20p | 796.00p | 2318594 |
01/02/2021 | 767.00p | 792.00p | 762.90p | 777.60p | 2418120 |
29/01/2021 | 770.20p | 777.80p | 761.56p | 765.80p | 2461699 |
28/01/2021 | 766.80p | 786.00p | 748.65p | 785.20p | 2473087 |
*Close Price adjusted for both dividends and splits