Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 313.50p | 318.00p | 313.00p | 314.50p | 555171 |
19/07/2023 | 311.00p | 318.50p | 306.45p | 315.00p | 880426 |
18/07/2023 | 305.50p | 309.30p | 305.00p | 305.00p | 1591268 |
17/07/2023 | 315.00p | 315.00p | 304.78p | 306.00p | 686162 |
14/07/2023 | 309.00p | 314.50p | 309.00p | 309.50p | 952934 |
13/07/2023 | 316.00p | 316.50p | 310.00p | 311.00p | 1114887 |
12/07/2023 | 308.00p | 316.59p | 306.50p | 315.00p | 1322873 |
11/07/2023 | 316.00p | 316.00p | 308.50p | 309.00p | 1052314 |
10/07/2023 | 312.50p | 317.63p | 312.50p | 313.00p | 1209832 |
07/07/2023 | 309.00p | 315.00p | 308.50p | 315.00p | 933688 |
06/07/2023 | 313.00p | 316.00p | 309.42p | 311.00p | 1589975 |
05/07/2023 | 311.50p | 315.00p | 311.00p | 315.00p | 585177 |
04/07/2023 | 313.00p | 316.00p | 311.56p | 314.00p | 1160088 |
03/07/2023 | 312.50p | 316.22p | 311.50p | 313.00p | 1159961 |
30/06/2023 | 308.00p | 315.00p | 308.00p | 313.00p | 1770675 |
29/06/2023 | 301.00p | 309.00p | 300.50p | 309.00p | 1029546 |
28/06/2023 | 289.00p | 304.50p | 288.24p | 302.50p | 1370534 |
27/06/2023 | 279.50p | 291.00p | 277.81p | 287.00p | 872092 |
26/06/2023 | 286.00p | 286.00p | 276.74p | 278.50p | 1342785 |
23/06/2023 | 288.00p | 290.52p | 285.00p | 285.50p | 972622 |
22/06/2023 | 294.50p | 294.50p | 287.00p | 289.00p | 892208 |
21/06/2023 | 295.00p | 298.78p | 291.80p | 293.00p | 795739 |
20/06/2023 | 301.00p | 301.00p | 294.50p | 297.00p | 903379 |
19/06/2023 | 304.00p | 304.50p | 298.00p | 299.00p | 1052559 |
16/06/2023 | 309.50p | 312.00p | 302.00p | 302.00p | 2322798 |
15/06/2023 | 314.00p | 314.00p | 309.50p | 310.00p | 879525 |
14/06/2023 | 321.00p | 322.00p | 319.00p | 319.00p | 1036424 |
13/06/2023 | 320.50p | 322.00p | 318.67p | 321.00p | 1189614 |
12/06/2023 | 318.00p | 320.00p | 317.00p | 320.00p | 1421963 |
09/06/2023 | 317.00p | 318.50p | 317.00p | 318.50p | 1095145 |
08/06/2023 | 316.50p | 318.50p | 316.50p | 317.00p | 862617 |
07/06/2023 | 318.00p | 318.50p | 316.50p | 317.00p | 494827 |
06/06/2023 | 315.00p | 319.00p | 315.00p | 317.00p | 1726212 |
05/06/2023 | 320.00p | 322.00p | 315.25p | 315.50p | 766671 |
02/06/2023 | 318.00p | 321.50p | 318.00p | 319.50p | 624262 |
01/06/2023 | 318.00p | 320.00p | 316.00p | 318.50p | 580919 |
31/05/2023 | 314.00p | 317.10p | 312.94p | 315.50p | 922422 |
30/05/2023 | 312.50p | 315.50p | 312.50p | 314.00p | 639544 |
26/05/2023 | 312.50p | 314.67p | 311.50p | 314.00p | 447603 |
25/05/2023 | 314.50p | 318.00p | 311.50p | 311.50p | 805648 |
24/05/2023 | 316.00p | 317.76p | 312.20p | 315.00p | 661489 |
23/05/2023 | 323.00p | 324.50p | 316.50p | 317.00p | 1120395 |
22/05/2023 | 325.50p | 325.50p | 322.50p | 323.50p | 992250 |
19/05/2023 | 326.00p | 326.50p | 324.50p | 325.00p | 1289951 |
18/05/2023 | 325.50p | 327.00p | 325.00p | 325.50p | 467274 |
17/05/2023 | 325.50p | 327.00p | 325.32p | 326.00p | 382412 |
16/05/2023 | 324.50p | 328.00p | 324.50p | 326.50p | 777044 |
15/05/2023 | 328.00p | 328.00p | 325.00p | 325.50p | 477511 |
12/05/2023 | 329.00p | 329.00p | 325.50p | 326.50p | 660511 |
11/05/2023 | 329.00p | 329.50p | 326.00p | 329.00p | 3137688 |
10/05/2023 | 327.00p | 328.00p | 322.90p | 328.00p | 840589 |
09/05/2023 | 328.00p | 328.00p | 323.50p | 324.50p | 756294 |
05/05/2023 | 323.00p | 327.50p | 323.00p | 327.00p | 461290 |
04/05/2023 | 323.00p | 325.00p | 322.50p | 324.00p | 807929 |
03/05/2023 | 319.00p | 324.50p | 318.00p | 324.00p | 911636 |
02/05/2023 | 318.50p | 320.50p | 317.50p | 318.00p | 701434 |
28/04/2023 | 318.50p | 319.50p | 317.50p | 317.50p | 739471 |
27/04/2023 | 318.50p | 318.50p | 315.50p | 317.50p | 715424 |
26/04/2023 | 317.00p | 319.50p | 316.50p | 317.50p | 590943 |
25/04/2023 | 317.00p | 319.50p | 317.00p | 318.00p | 1081927 |
24/04/2023 | 317.50p | 319.50p | 315.75p | 319.50p | 1187632 |
21/04/2023 | 314.50p | 318.00p | 314.50p | 315.50p | 2089402 |
20/04/2023 | 315.50p | 318.00p | 314.00p | 314.50p | 602855 |
19/04/2023 | 315.50p | 318.00p | 315.50p | 315.50p | 455198 |
18/04/2023 | 320.00p | 320.00p | 314.00p | 317.00p | 667723 |
17/04/2023 | 321.00p | 321.00p | 318.00p | 318.00p | 1523083 |
14/04/2023 | 323.50p | 324.50p | 319.00p | 319.00p | 791212 |
13/04/2023 | 326.50p | 327.50p | 322.50p | 322.50p | 634289 |
12/04/2023 | 321.50p | 326.38p | 320.50p | 325.00p | 698976 |
11/04/2023 | 321.00p | 324.00p | 319.88p | 322.00p | 735986 |
06/04/2023 | 315.50p | 320.00p | 315.06p | 319.00p | 1391373 |
05/04/2023 | 315.00p | 316.00p | 313.50p | 315.00p | 1243031 |
04/04/2023 | 314.00p | 315.50p | 312.50p | 314.50p | 1163865 |
03/04/2023 | 313.00p | 315.00p | 312.00p | 312.50p | 1318917 |
31/03/2023 | 314.00p | 315.00p | 313.00p | 313.00p | 2092747 |
30/03/2023 | 313.00p | 314.50p | 310.00p | 312.00p | 1363632 |
29/03/2023 | 311.00p | 311.50p | 307.00p | 310.00p | 1839594 |
28/03/2023 | 311.00p | 313.00p | 305.50p | 310.00p | 1113716 |
27/03/2023 | 312.50p | 313.50p | 310.50p | 310.50p | 1123876 |
24/03/2023 | 311.50p | 313.00p | 310.50p | 311.00p | 1438766 |
23/03/2023 | 311.00p | 314.00p | 310.33p | 311.50p | 611138 |
22/03/2023 | 312.00p | 313.50p | 310.85p | 311.50p | 1144721 |
21/03/2023 | 311.50p | 313.81p | 311.00p | 311.00p | 770526 |
20/03/2023 | 309.00p | 313.00p | 307.00p | 311.00p | 1355552 |
17/03/2023 | 308.00p | 314.50p | 307.80p | 311.00p | 3102721 |
16/03/2023 | 307.50p | 310.00p | 304.00p | 306.50p | 1171355 |
15/03/2023 | 309.50p | 309.50p | 300.50p | 306.00p | 1513735 |
14/03/2023 | 309.00p | 311.02p | 307.50p | 308.50p | 767916 |
13/03/2023 | 308.00p | 310.00p | 305.00p | 308.00p | 1647966 |
10/03/2023 | 299.50p | 308.30p | 299.50p | 307.50p | 1260477 |
09/03/2023 | 306.50p | 307.00p | 301.60p | 304.00p | 809606 |
08/03/2023 | 307.50p | 309.83p | 305.03p | 306.50p | 855553 |
07/03/2023 | 310.00p | 313.00p | 307.39p | 307.50p | 973799 |
06/03/2023 | 312.00p | 312.81p | 309.21p | 310.50p | 871664 |
03/03/2023 | 310.50p | 314.83p | 309.50p | 311.00p | 1144201 |
02/03/2023 | 309.50p | 312.00p | 307.50p | 310.50p | 1133343 |
01/03/2023 | 315.50p | 316.50p | 306.00p | 309.00p | 2201265 |
28/02/2023 | 318.00p | 319.81p | 312.50p | 316.00p | 1005294 |
27/02/2023 | 319.50p | 321.00p | 316.50p | 317.50p | 682447 |
24/02/2023 | 320.50p | 320.95p | 316.50p | 317.00p | 390947 |
23/02/2023 | 319.00p | 320.83p | 316.00p | 320.00p | 776406 |
22/02/2023 | 321.00p | 321.90p | 316.50p | 317.50p | 1376749 |
21/02/2023 | 326.50p | 327.00p | 321.00p | 321.00p | 949355 |
20/02/2023 | 320.00p | 325.50p | 318.00p | 325.50p | 999226 |
17/02/2023 | 324.00p | 324.85p | 319.00p | 320.50p | 816094 |
16/02/2023 | 330.00p | 331.50p | 322.50p | 325.00p | 1202789 |
15/02/2023 | 329.50p | 331.00p | 327.82p | 328.50p | 752044 |
14/02/2023 | 331.50p | 332.00p | 328.00p | 329.00p | 698908 |
13/02/2023 | 331.00p | 333.50p | 330.00p | 331.50p | 878609 |
10/02/2023 | 332.00p | 333.50p | 330.00p | 331.50p | 2112071 |
09/02/2023 | 332.00p | 333.00p | 329.00p | 332.50p | 1130456 |
08/02/2023 | 329.00p | 332.00p | 329.00p | 331.00p | 919925 |
07/02/2023 | 333.00p | 333.60p | 329.00p | 329.00p | 1151362 |
06/02/2023 | 333.00p | 335.50p | 330.50p | 333.00p | 997064 |
03/02/2023 | 340.00p | 343.50p | 337.50p | 341.50p | 672830 |
02/02/2023 | 337.00p | 341.00p | 334.61p | 341.00p | 1033588 |
01/02/2023 | 331.50p | 337.00p | 331.50p | 335.00p | 898883 |
31/01/2023 | 331.50p | 334.50p | 331.15p | 334.50p | 491718 |
30/01/2023 | 337.00p | 337.50p | 330.50p | 331.50p | 968148 |
27/01/2023 | 338.00p | 338.00p | 335.25p | 337.00p | 569668 |
26/01/2023 | 336.00p | 338.00p | 335.00p | 335.00p | 1249189 |
25/01/2023 | 336.00p | 338.00p | 334.00p | 337.00p | 747089 |
24/01/2023 | 335.00p | 337.50p | 334.00p | 335.50p | 578731 |
23/01/2023 | 337.50p | 340.50p | 335.00p | 335.00p | 1026988 |
20/01/2023 | 336.50p | 338.50p | 335.29p | 337.50p | 1282227 |
19/01/2023 | 339.50p | 342.50p | 333.00p | 333.00p | 957681 |
18/01/2023 | 339.00p | 343.50p | 337.00p | 339.00p | 602344 |
17/01/2023 | 340.00p | 343.00p | 338.15p | 341.00p | 677777 |
16/01/2023 | 341.00p | 346.50p | 339.90p | 341.50p | 805885 |
13/01/2023 | 334.50p | 342.50p | 333.70p | 342.50p | 1166122 |
12/01/2023 | 328.50p | 334.50p | 327.58p | 334.50p | 904396 |
11/01/2023 | 331.50p | 336.50p | 328.00p | 328.50p | 619974 |
10/01/2023 | 328.50p | 331.50p | 326.00p | 328.50p | 346496 |
09/01/2023 | 334.00p | 335.00p | 326.00p | 328.00p | 543701 |
06/01/2023 | 335.00p | 337.50p | 330.50p | 334.50p | 643607 |
05/01/2023 | 331.50p | 338.50p | 331.50p | 336.00p | 1449997 |
04/01/2023 | 334.00p | 338.00p | 332.50p | 333.50p | 648949 |
03/01/2023 | 333.50p | 342.50p | 331.62p | 332.50p | 804758 |
30/12/2022 | 333.00p | 334.00p | 330.10p | 334.00p | 272750 |
29/12/2022 | 333.50p | 333.50p | 327.00p | 332.50p | 398761 |
28/12/2022 | 324.50p | 333.28p | 324.32p | 329.50p | 397653 |
23/12/2022 | 323.50p | 326.00p | 321.50p | 325.50p | 202502 |
22/12/2022 | 324.00p | 327.50p | 322.00p | 323.50p | 451071 |
21/12/2022 | 319.50p | 324.50p | 319.50p | 323.50p | 683749 |
20/12/2022 | 325.00p | 327.50p | 320.00p | 320.00p | 817357 |
19/12/2022 | 324.00p | 328.00p | 323.00p | 324.00p | 676587 |
16/12/2022 | 328.50p | 329.50p | 323.00p | 323.00p | 1588227 |
15/12/2022 | 328.00p | 331.00p | 326.25p | 328.00p | 972931 |
14/12/2022 | 325.50p | 330.50p | 325.50p | 329.00p | 605108 |
13/12/2022 | 324.50p | 331.00p | 323.85p | 330.00p | 1009279 |
12/12/2022 | 321.50p | 327.00p | 318.83p | 326.50p | 544699 |
09/12/2022 | 323.00p | 326.00p | 319.50p | 320.50p | 744742 |
08/12/2022 | 327.00p | 329.52p | 323.50p | 324.00p | 292161 |
07/12/2022 | 328.00p | 330.00p | 324.50p | 327.00p | 880646 |
06/12/2022 | 329.00p | 330.50p | 327.00p | 329.50p | 342708 |
05/12/2022 | 327.00p | 330.00p | 327.00p | 327.00p | 347998 |
02/12/2022 | 326.50p | 330.50p | 324.55p | 327.00p | 578995 |
01/12/2022 | 325.00p | 330.00p | 325.00p | 327.00p | 1541299 |
30/11/2022 | 324.50p | 326.00p | 323.00p | 325.00p | 850854 |
29/11/2022 | 325.00p | 325.50p | 323.00p | 323.00p | 817902 |
28/11/2022 | 324.00p | 326.00p | 321.50p | 323.50p | 583041 |
25/11/2022 | 324.50p | 327.00p | 322.00p | 324.50p | 366999 |
24/11/2022 | 323.00p | 326.50p | 321.00p | 323.50p | 556907 |
23/11/2022 | 330.00p | 331.00p | 328.00p | 328.00p | 413202 |
22/11/2022 | 330.00p | 333.00p | 329.00p | 330.00p | 452193 |
21/11/2022 | 332.00p | 334.00p | 329.26p | 330.00p | 536910 |
18/11/2022 | 331.50p | 333.00p | 328.00p | 330.50p | 451709 |
17/11/2022 | 329.00p | 332.00p | 328.50p | 330.00p | 423483 |
16/11/2022 | 335.00p | 338.06p | 325.50p | 330.00p | 898935 |
15/11/2022 | 336.50p | 340.50p | 335.25p | 336.00p | 680966 |
14/11/2022 | 340.00p | 340.00p | 331.00p | 337.00p | 751924 |
11/11/2022 | 346.00p | 346.00p | 338.00p | 338.00p | 875518 |
10/11/2022 | 329.00p | 345.50p | 329.00p | 342.50p | 1125877 |
09/11/2022 | 328.50p | 330.50p | 324.00p | 329.00p | 793781 |
08/11/2022 | 322.00p | 334.00p | 322.00p | 327.00p | 1790898 |
07/11/2022 | 319.00p | 323.50p | 318.00p | 319.50p | 346564 |
04/11/2022 | 320.50p | 323.00p | 316.50p | 317.50p | 564510 |
03/11/2022 | 321.50p | 325.00p | 318.50p | 322.00p | 525278 |
02/11/2022 | 326.00p | 326.50p | 319.50p | 323.50p | 618325 |
01/11/2022 | 315.00p | 326.00p | 314.00p | 324.00p | 1030675 |
31/10/2022 | 317.00p | 317.00p | 309.00p | 314.00p | 493510 |
28/10/2022 | 309.50p | 319.50p | 308.00p | 316.00p | 1400255 |
27/10/2022 | 313.00p | 313.50p | 309.50p | 310.00p | 971322 |
26/10/2022 | 308.00p | 313.63p | 308.00p | 313.00p | 1819758 |
25/10/2022 | 303.00p | 312.20p | 300.00p | 309.50p | 2308665 |
24/10/2022 | 303.00p | 304.50p | 299.75p | 302.00p | 1881843 |
21/10/2022 | 301.00p | 303.50p | 298.30p | 301.50p | 776417 |
20/10/2022 | 298.00p | 303.50p | 296.00p | 302.00p | 1062872 |
19/10/2022 | 303.00p | 304.50p | 294.50p | 297.00p | 957407 |
18/10/2022 | 306.50p | 307.00p | 301.94p | 302.00p | 1602245 |
17/10/2022 | 299.50p | 306.00p | 298.00p | 305.50p | 1327046 |
14/10/2022 | 305.00p | 308.00p | 299.00p | 299.00p | 1894525 |
13/10/2022 | 297.00p | 308.00p | 294.50p | 305.00p | 1724943 |
12/10/2022 | 292.50p | 300.00p | 284.00p | 297.00p | 2131390 |
11/10/2022 | 302.00p | 304.50p | 291.83p | 292.50p | 2366293 |
10/10/2022 | 310.00p | 312.00p | 303.00p | 303.00p | 648929 |
07/10/2022 | 320.00p | 320.00p | 311.50p | 311.50p | 1506054 |
06/10/2022 | 319.00p | 319.00p | 314.50p | 317.00p | 2086873 |
05/10/2022 | 321.00p | 322.27p | 313.00p | 314.00p | 1631390 |
04/10/2022 | 316.00p | 322.50p | 314.00p | 322.50p | 1182245 |
*Close Price adjusted for both dividends and splits