Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 771.80p | 783.00p | 759.40p | 775.20p | 2826500 |
26/01/2021 | 766.40p | 779.80p | 761.20p | 774.00p | 1705361 |
25/01/2021 | 800.00p | 800.19p | 763.04p | 768.80p | 2115920 |
22/01/2021 | 799.60p | 799.60p | 783.80p | 794.00p | 1365714 |
21/01/2021 | 810.20p | 812.60p | 779.60p | 794.60p | 3056208 |
20/01/2021 | 791.60p | 810.80p | 789.75p | 810.80p | 2324366 |
19/01/2021 | 820.00p | 825.59p | 788.60p | 789.80p | 2685998 |
18/01/2021 | 811.60p | 826.40p | 808.80p | 818.80p | 1278905 |
15/01/2021 | 819.80p | 821.40p | 803.60p | 814.20p | 2661886 |
14/01/2021 | 802.60p | 816.32p | 799.60p | 815.20p | 1726037 |
13/01/2021 | 815.40p | 815.40p | 796.00p | 798.20p | 1866380 |
12/01/2021 | 816.60p | 820.20p | 798.78p | 812.60p | 2879671 |
11/01/2021 | 830.40p | 839.20p | 809.00p | 813.60p | 2117188 |
08/01/2021 | 829.00p | 856.20p | 822.60p | 828.80p | 2583826 |
07/01/2021 | 846.20p | 846.20p | 823.00p | 823.00p | 2316525 |
06/01/2021 | 793.20p | 844.80p | 790.40p | 839.00p | 3637065 |
05/01/2021 | 797.40p | 802.80p | 772.00p | 777.00p | 3313863 |
04/01/2021 | 804.00p | 812.80p | 793.80p | 797.00p | 2422467 |
31/12/2020 | 792.60p | 805.00p | 785.60p | 800.00p | 895760 |
30/12/2020 | 809.60p | 820.00p | 807.00p | 807.20p | 1801113 |
29/12/2020 | 827.60p | 837.00p | 817.80p | 818.40p | 2271471 |
28/12/2020 | 812.40p | 819.80p | 805.60p | 813.00p | 671070 |
24/12/2020 | 812.40p | 819.80p | 805.60p | 813.00p | 671070 |
23/12/2020 | 794.00p | 813.80p | 791.80p | 812.40p | 1269410 |
22/12/2020 | 784.60p | 799.00p | 778.20p | 796.60p | 1351702 |
21/12/2020 | 794.00p | 796.00p | 772.20p | 787.40p | 3221015 |
18/12/2020 | 821.20p | 826.20p | 811.60p | 814.00p | 4744767 |
17/12/2020 | 811.00p | 824.40p | 801.80p | 815.00p | 3956584 |
16/12/2020 | 786.80p | 793.40p | 778.60p | 782.20p | 2834541 |
15/12/2020 | 783.00p | 793.60p | 770.80p | 785.80p | 2356879 |
14/12/2020 | 781.00p | 808.60p | 777.32p | 783.80p | 2989417 |
11/12/2020 | 778.60p | 779.20p | 760.40p | 779.00p | 3714389 |
10/12/2020 | 786.40p | 789.00p | 768.00p | 772.40p | 3956494 |
09/12/2020 | 767.20p | 786.40p | 767.20p | 784.40p | 2663606 |
08/12/2020 | 766.80p | 773.63p | 757.40p | 767.20p | 2125289 |
07/12/2020 | 784.20p | 785.60p | 765.18p | 770.80p | 3041330 |
04/12/2020 | 768.60p | 787.60p | 762.60p | 784.60p | 3664389 |
03/12/2020 | 751.20p | 770.03p | 747.60p | 768.60p | 2035973 |
02/12/2020 | 749.00p | 753.80p | 735.69p | 753.80p | 2917341 |
01/12/2020 | 729.00p | 753.60p | 725.60p | 752.80p | 2112254 |
30/11/2020 | 744.20p | 750.80p | 725.20p | 725.60p | 5573147 |
27/11/2020 | 740.20p | 753.80p | 726.80p | 749.40p | 5168852 |
26/11/2020 | 758.80p | 759.00p | 735.20p | 742.40p | 1903206 |
25/11/2020 | 756.40p | 759.00p | 745.40p | 756.00p | 3353671 |
24/11/2020 | 738.60p | 755.20p | 735.80p | 755.20p | 3221845 |
23/11/2020 | 736.80p | 742.00p | 732.60p | 734.40p | 1731923 |
20/11/2020 | 739.80p | 745.80p | 726.60p | 731.00p | 2519802 |
19/11/2020 | 729.80p | 743.80p | 729.00p | 740.80p | 2958345 |
18/11/2020 | 747.40p | 753.61p | 743.60p | 748.60p | 3159483 |
17/11/2020 | 754.00p | 765.00p | 747.80p | 750.60p | 3102403 |
16/11/2020 | 731.40p | 767.00p | 730.20p | 759.40p | 3921422 |
13/11/2020 | 718.60p | 731.40p | 715.21p | 724.60p | 2810276 |
12/11/2020 | 734.60p | 739.41p | 725.40p | 725.40p | 3283041 |
10/11/2020 | 721.80p | 761.80p | 721.60p | 755.80p | 4648763 |
09/11/2020 | 654.40p | 723.80p | 651.60p | 721.00p | 5067918 |
06/11/2020 | 651.80p | 658.20p | 639.00p | 645.00p | 1951273 |
05/11/2020 | 633.00p | 657.09p | 625.80p | 653.00p | 2305640 |
04/11/2020 | 619.40p | 631.40p | 609.60p | 631.40p | 2682713 |
03/11/2020 | 605.80p | 633.00p | 605.40p | 633.00p | 3262442 |
02/11/2020 | 618.80p | 621.60p | 597.60p | 610.20p | 3600892 |
30/10/2020 | 602.20p | 617.80p | 599.60p | 616.60p | 3176399 |
29/10/2020 | 595.00p | 613.40p | 587.80p | 599.80p | 4011398 |
28/10/2020 | 613.00p | 615.00p | 589.00p | 615.00p | 4401218 |
27/10/2020 | 652.60p | 659.00p | 620.80p | 625.20p | 3248906 |
26/10/2020 | 659.00p | 671.80p | 657.80p | 658.60p | 1870104 |
23/10/2020 | 652.60p | 668.60p | 652.60p | 665.40p | 2208628 |
22/10/2020 | 658.00p | 664.40p | 646.80p | 654.00p | 2816106 |
21/10/2020 | 668.60p | 669.40p | 648.80p | 659.00p | 2799016 |
20/10/2020 | 653.80p | 670.60p | 647.40p | 666.60p | 2282818 |
19/10/2020 | 659.80p | 664.60p | 650.60p | 658.20p | 1847396 |
16/10/2020 | 653.80p | 660.00p | 649.00p | 657.20p | 1947395 |
15/10/2020 | 651.60p | 651.60p | 635.40p | 647.20p | 2808400 |
14/10/2020 | 667.80p | 670.60p | 651.40p | 653.80p | 2456986 |
13/10/2020 | 660.80p | 665.60p | 655.20p | 658.60p | 2125816 |
12/10/2020 | 666.00p | 672.20p | 659.20p | 660.00p | 1574902 |
09/10/2020 | 663.00p | 674.40p | 657.80p | 669.20p | 2409036 |
08/10/2020 | 653.40p | 666.06p | 647.40p | 660.40p | 3118911 |
07/10/2020 | 656.00p | 664.60p | 653.60p | 657.20p | 2552008 |
06/10/2020 | 647.40p | 661.48p | 646.60p | 656.80p | 2694308 |
05/10/2020 | 634.80p | 649.20p | 634.00p | 648.60p | 3111939 |
02/10/2020 | 609.40p | 627.20p | 603.80p | 625.60p | 3324752 |
01/10/2020 | 609.00p | 615.60p | 605.00p | 613.20p | 3272793 |
30/09/2020 | 598.00p | 614.00p | 593.60p | 608.00p | 4236611 |
29/09/2020 | 608.80p | 609.60p | 598.80p | 602.60p | 3187199 |
28/09/2020 | 588.40p | 614.20p | 586.00p | 607.40p | 3784957 |
25/09/2020 | 581.20p | 589.80p | 573.00p | 588.20p | 3611139 |
24/09/2020 | 565.20p | 583.20p | 561.60p | 580.00p | 4879147 |
23/09/2020 | 581.80p | 593.20p | 5.62p | 574.00p | 3388860 |
22/09/2020 | 565.60p | 576.80p | 558.00p | 572.60p | 4283749 |
21/09/2020 | 595.60p | 596.00p | 559.40p | 563.60p | 4401422 |
18/09/2020 | 627.60p | 627.60p | 599.60p | 599.60p | 5323795 |
17/09/2020 | 640.80p | 647.53p | 628.00p | 628.00p | 2018071 |
16/09/2020 | 641.40p | 650.80p | 634.00p | 647.80p | 2404411 |
15/09/2020 | 639.80p | 642.20p | 633.40p | 639.20p | 1548183 |
14/09/2020 | 635.00p | 640.00p | 630.30p | 638.20p | 1986929 |
11/09/2020 | 630.60p | 633.40p | 624.60p | 628.80p | 2148130 |
10/09/2020 | 632.60p | 643.20p | 630.40p | 633.60p | 2307412 |
09/09/2020 | 630.00p | 645.20p | 623.40p | 631.40p | 5056139 |
08/09/2020 | 641.00p | 645.20p | 623.60p | 629.80p | 2486167 |
07/09/2020 | 625.00p | 639.00p | 622.80p | 636.00p | 1725745 |
04/09/2020 | 623.60p | 639.40p | 620.14p | 628.60p | 2037711 |
03/09/2020 | 617.60p | 642.20p | 617.60p | 626.80p | 3031937 |
02/09/2020 | 612.80p | 626.60p | 610.00p | 617.20p | 4926473 |
01/09/2020 | 636.40p | 636.40p | 601.40p | 609.40p | 5684972 |
31/08/2020 | 669.40p | 669.80p | 644.40p | 645.60p | 4061304 |
28/08/2020 | 669.40p | 669.80p | 644.40p | 645.60p | 4061450 |
27/08/2020 | 662.60p | 668.20p | 645.50p | 664.40p | 5484197 |
26/08/2020 | 620.00p | 628.99p | 609.40p | 624.00p | 1798429 |
25/08/2020 | 626.80p | 636.40p | 615.40p | 618.80p | 2000891 |
24/08/2020 | 604.80p | 622.00p | 602.80p | 621.40p | 1722386 |
21/08/2020 | 602.80p | 607.60p | 592.80p | 602.40p | 1908689 |
20/08/2020 | 607.60p | 609.20p | 599.60p | 604.60p | 2290685 |
19/08/2020 | 607.00p | 615.80p | 603.00p | 613.40p | 1868178 |
18/08/2020 | 611.20p | 622.20p | 606.66p | 607.60p | 1579583 |
17/08/2020 | 614.60p | 625.60p | 611.20p | 620.20p | 1364146 |
14/08/2020 | 632.40p | 632.40p | 614.30p | 625.00p | 1366433 |
13/08/2020 | 638.20p | 645.47p | 631.80p | 631.80p | 1478786 |
12/08/2020 | 642.80p | 657.40p | 638.36p | 644.80p | 2556613 |
11/08/2020 | 626.20p | 646.00p | 626.00p | 644.20p | 2663589 |
10/08/2020 | 618.60p | 630.00p | 612.80p | 620.60p | 2183060 |
07/08/2020 | 607.60p | 616.80p | 602.00p | 611.80p | 1382306 |
06/08/2020 | 608.60p | 614.80p | 595.80p | 610.00p | 1683175 |
05/08/2020 | 612.60p | 625.20p | 611.80p | 612.20p | 2307959 |
04/08/2020 | 598.00p | 611.40p | 595.40p | 610.20p | 2410034 |
03/08/2020 | 570.40p | 594.40p | 559.40p | 593.00p | 1828466 |
31/07/2020 | 578.80p | 585.20p | 568.00p | 568.00p | 4516993 |
30/07/2020 | 594.80p | 598.20p | 567.60p | 580.20p | 3466933 |
29/07/2020 | 593.80p | 599.20p | 580.20p | 593.20p | 2944441 |
28/07/2020 | 608.60p | 619.00p | 578.80p | 592.40p | 3973539 |
27/07/2020 | 618.20p | 618.20p | 601.40p | 603.00p | 3250548 |
24/07/2020 | 619.00p | 626.40p | 615.60p | 617.40p | 2616174 |
23/07/2020 | 629.00p | 650.43p | 616.60p | 626.00p | 4684040 |
22/07/2020 | 607.80p | 613.60p | 600.80p | 608.20p | 2541880 |
21/07/2020 | 602.60p | 615.40p | 597.00p | 614.20p | 2920381 |
20/07/2020 | 605.40p | 607.80p | 594.60p | 596.60p | 2085657 |
17/07/2020 | 620.80p | 623.40p | 607.00p | 608.20p | 2761587 |
16/07/2020 | 606.20p | 626.60p | 606.20p | 624.20p | 2222558 |
15/07/2020 | 608.00p | 620.80p | 600.00p | 610.40p | 3549263 |
14/07/2020 | 590.00p | 610.60p | 589.60p | 603.80p | 3668969 |
13/07/2020 | 590.80p | 599.80p | 587.60p | 593.40p | 2610560 |
10/07/2020 | 573.00p | 586.00p | 571.00p | 585.60p | 2177814 |
09/07/2020 | 596.00p | 602.80p | 573.40p | 575.60p | 2891740 |
08/07/2020 | 611.60p | 615.40p | 588.20p | 591.40p | 4303442 |
07/07/2020 | 628.60p | 633.40p | 623.00p | 624.80p | 1738430 |
06/07/2020 | 635.00p | 645.00p | 628.40p | 632.00p | 1607119 |
03/07/2020 | 631.60p | 636.80p | 620.00p | 623.20p | 1433653 |
02/07/2020 | 630.60p | 641.80p | 623.86p | 630.60p | 2355700 |
01/07/2020 | 630.60p | 633.20p | 615.00p | 621.60p | 2027039 |
30/06/2020 | 625.40p | 633.00p | 615.40p | 630.80p | 3499944 |
29/06/2020 | 607.80p | 631.00p | 606.00p | 626.80p | 2802296 |
26/06/2020 | 624.80p | 632.09p | 612.40p | 612.80p | 2176778 |
25/06/2020 | 625.20p | 629.54p | 610.40p | 616.20p | 2883110 |
24/06/2020 | 642.80p | 654.60p | 625.60p | 625.60p | 2814529 |
23/06/2020 | 645.60p | 664.60p | 641.20p | 647.00p | 2835291 |
22/06/2020 | 650.00p | 657.09p | 635.40p | 639.00p | 2939348 |
19/06/2020 | 649.00p | 660.80p | 635.00p | 660.20p | 12106214 |
18/06/2020 | 641.40p | 647.30p | 628.40p | 640.80p | 2759301 |
17/06/2020 | 650.00p | 656.80p | 639.12p | 641.40p | 2992418 |
16/06/2020 | 642.00p | 652.60p | 626.20p | 637.00p | 3532298 |
15/06/2020 | 602.80p | 629.20p | 598.40p | 624.60p | 3327835 |
12/06/2020 | 617.60p | 642.20p | 612.00p | 618.60p | 4058294 |
11/06/2020 | 659.00p | 662.15p | 625.80p | 625.80p | 4889935 |
10/06/2020 | 691.20p | 710.20p | 674.60p | 676.00p | 3603675 |
09/06/2020 | 722.40p | 727.40p | 688.60p | 695.80p | 5444430 |
08/06/2020 | 695.20p | 720.40p | 692.60p | 720.40p | 4615889 |
05/06/2020 | 677.60p | 709.40p | 675.40p | 700.60p | 3952371 |
04/06/2020 | 672.20p | 690.80p | 663.80p | 672.00p | 3879439 |
03/06/2020 | 667.80p | 678.80p | 656.40p | 678.80p | 4756557 |
02/06/2020 | 641.60p | 670.60p | 637.60p | 658.20p | 3935098 |
01/06/2020 | 615.00p | 646.00p | 612.80p | 640.80p | 3489694 |
29/05/2020 | 623.20p | 637.00p | 605.20p | 611.60p | 6560305 |
28/05/2020 | 645.60p | 653.40p | 624.60p | 630.20p | 3473732 |
27/05/2020 | 623.20p | 656.40p | 622.20p | 640.80p | 4201107 |
26/05/2020 | 612.40p | 629.20p | 603.00p | 615.80p | 3443730 |
25/05/2020 | 584.60p | 606.60p | 576.80p | 596.00p | 2872438 |
22/05/2020 | 584.60p | 606.60p | 576.80p | 596.00p | 2872438 |
21/05/2020 | 590.00p | 606.80p | 585.60p | 591.60p | 3114208 |
20/05/2020 | 578.80p | 597.60p | 560.40p | 597.20p | 3863420 |
19/05/2020 | 600.40p | 611.00p | 576.40p | 583.40p | 3046374 |
18/05/2020 | 568.00p | 595.60p | 557.80p | 591.40p | 3299397 |
15/05/2020 | 561.80p | 572.20p | 550.40p | 557.60p | 3476071 |
14/05/2020 | 542.20p | 561.40p | 534.60p | 558.20p | 3447823 |
13/05/2020 | 586.00p | 588.60p | 549.65p | 550.20p | 3613556 |
12/05/2020 | 589.00p | 600.15p | 583.68p | 592.80p | 2875929 |
11/05/2020 | 614.20p | 619.64p | 584.20p | 589.80p | 2938678 |
08/05/2020 | 595.40p | 605.00p | 591.00p | 605.00p | 3581641 |
07/05/2020 | 595.40p | 605.00p | 591.00p | 605.00p | 3581641 |
06/05/2020 | 596.40p | 603.94p | 586.40p | 589.40p | 2441083 |
05/05/2020 | 602.40p | 611.20p | 594.00p | 597.60p | 2991378 |
04/05/2020 | 591.40p | 602.60p | 575.83p | 589.20p | 3468886 |
01/05/2020 | 602.60p | 624.60p | 588.40p | 594.00p | 2865688 |
30/04/2020 | 649.20p | 656.20p | 621.20p | 621.20p | 7638135 |
29/04/2020 | 588.80p | 645.40p | 579.80p | 640.80p | 7796178 |
28/04/2020 | 572.40p | 601.00p | 570.60p | 590.40p | 4383945 |
27/04/2020 | 556.40p | 571.80p | 550.40p | 570.80p | 3228825 |
24/04/2020 | 548.00p | 559.40p | 539.00p | 545.00p | 3269149 |
23/04/2020 | 542.00p | 557.80p | 534.60p | 555.00p | 4051836 |
22/04/2020 | 531.00p | 541.20p | 527.00p | 540.20p | 4157054 |
21/04/2020 | 541.60p | 545.25p | 525.40p | 527.80p | 3320286 |
20/04/2020 | 559.00p | 562.20p | 542.40p | 550.80p | 2444870 |
*Close Price adjusted for both dividends and splits