Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 470.00p | 470.00p | 456.50p | 459.50p | 310810 |
18/07/2023 | 457.50p | 465.00p | 456.00p | 456.00p | 37377 |
17/07/2023 | 461.00p | 461.00p | 452.00p | 452.00p | 36590 |
14/07/2023 | 461.50p | 464.50p | 457.50p | 457.50p | 90610 |
13/07/2023 | 465.50p | 465.50p | 458.50p | 464.50p | 509538 |
12/07/2023 | 462.00p | 468.50p | 462.00p | 466.00p | 85964 |
11/07/2023 | 456.50p | 465.00p | 450.20p | 463.00p | 88192 |
10/07/2023 | 450.00p | 455.14p | 446.50p | 446.50p | 81161 |
07/07/2023 | 458.50p | 459.00p | 448.00p | 448.00p | 230224 |
06/07/2023 | 462.50p | 473.00p | 451.50p | 452.50p | 102907 |
05/07/2023 | 465.00p | 465.00p | 459.00p | 462.00p | 80892 |
04/07/2023 | 465.00p | 468.50p | 462.00p | 462.00p | 78830 |
03/07/2023 | 468.50p | 473.00p | 461.50p | 462.50p | 156643 |
30/06/2023 | 462.50p | 464.50p | 460.00p | 461.00p | 194884 |
29/06/2023 | 463.00p | 463.90p | 456.00p | 461.00p | 223726 |
28/06/2023 | 462.00p | 467.50p | 462.00p | 462.50p | 168167 |
27/06/2023 | 476.00p | 476.00p | 466.00p | 467.00p | 145780 |
26/06/2023 | 472.00p | 472.50p | 462.00p | 465.50p | 67066 |
23/06/2023 | 470.50p | 470.50p | 461.00p | 466.00p | 109683 |
22/06/2023 | 470.50p | 477.00p | 465.00p | 468.50p | 76496 |
21/06/2023 | 463.50p | 473.00p | 460.00p | 472.00p | 283873 |
20/06/2023 | 465.00p | 468.00p | 459.50p | 459.50p | 420198 |
19/06/2023 | 462.50p | 467.00p | 462.50p | 463.00p | 107078 |
16/06/2023 | 467.00p | 470.00p | 461.07p | 463.00p | 225799 |
15/06/2023 | 465.00p | 471.50p | 462.00p | 466.00p | 4860108 |
14/06/2023 | 474.00p | 478.88p | 455.00p | 464.00p | 206911 |
13/06/2023 | 480.00p | 480.00p | 457.50p | 473.50p | 5308723 |
12/06/2023 | 482.00p | 494.00p | 464.00p | 472.00p | 303969 |
09/06/2023 | 497.50p | 498.00p | 491.62p | 496.50p | 36732 |
08/06/2023 | 495.00p | 496.00p | 492.50p | 493.00p | 206568 |
07/06/2023 | 495.00p | 495.00p | 488.50p | 493.00p | 136602 |
06/06/2023 | 492.00p | 492.00p | 485.00p | 492.00p | 68079 |
05/06/2023 | 494.00p | 499.00p | 483.00p | 489.00p | 65007 |
02/06/2023 | 482.00p | 501.00p | 482.00p | 494.50p | 40564 |
01/06/2023 | 493.50p | 496.00p | 486.50p | 489.50p | 64087 |
31/05/2023 | 490.00p | 494.00p | 487.00p | 487.00p | 326827 |
30/05/2023 | 501.00p | 501.00p | 484.00p | 495.50p | 27650 |
26/05/2023 | 496.00p | 496.00p | 488.00p | 495.50p | 77040 |
25/05/2023 | 482.50p | 499.00p | 482.50p | 497.00p | 72641 |
24/05/2023 | 500.00p | 507.00p | 486.44p | 489.50p | 315266 |
23/05/2023 | 490.50p | 511.00p | 490.50p | 507.00p | 338024 |
22/05/2023 | 500.00p | 504.00p | 494.55p | 502.00p | 178298 |
19/05/2023 | 496.50p | 503.00p | 493.25p | 501.00p | 167886 |
18/05/2023 | 490.50p | 509.00p | 490.50p | 496.50p | 90132 |
17/05/2023 | 499.50p | 504.00p | 495.00p | 500.00p | 519455 |
16/05/2023 | 484.50p | 498.00p | 481.42p | 494.50p | 266967 |
15/05/2023 | 486.50p | 492.50p | 478.25p | 490.00p | 257568 |
12/05/2023 | 472.00p | 489.50p | 472.00p | 485.00p | 115283 |
11/05/2023 | 483.00p | 483.00p | 475.55p | 480.00p | 503845 |
10/05/2023 | 485.00p | 485.00p | 476.50p | 480.00p | 100988 |
09/05/2023 | 479.50p | 484.80p | 477.00p | 483.50p | 166195 |
05/05/2023 | 475.50p | 479.50p | 474.16p | 479.50p | 88407 |
04/05/2023 | 478.00p | 483.20p | 475.50p | 476.00p | 331731 |
03/05/2023 | 480.50p | 483.79p | 478.50p | 480.00p | 86666 |
02/05/2023 | 490.00p | 490.50p | 481.00p | 481.00p | 134600 |
28/04/2023 | 497.00p | 497.00p | 481.50p | 484.50p | 39475 |
27/04/2023 | 489.50p | 496.65p | 479.15p | 483.00p | 376489 |
26/04/2023 | 499.00p | 500.00p | 485.00p | 486.50p | 91821 |
25/04/2023 | 494.50p | 500.00p | 491.00p | 492.00p | 57830 |
24/04/2023 | 499.50p | 504.55p | 493.80p | 495.50p | 59299 |
21/04/2023 | 512.00p | 512.00p | 495.00p | 495.50p | 1057811 |
20/04/2023 | 497.50p | 506.95p | 497.00p | 498.00p | 459038 |
19/04/2023 | 512.00p | 512.00p | 495.00p | 495.00p | 497741 |
18/04/2023 | 508.00p | 512.00p | 495.20p | 506.00p | 227911 |
17/04/2023 | 508.00p | 508.00p | 496.00p | 500.00p | 578875 |
14/04/2023 | 494.50p | 504.00p | 490.40p | 498.00p | 567182 |
13/04/2023 | 494.50p | 495.00p | 490.00p | 492.50p | 247036 |
12/04/2023 | 492.00p | 495.42p | 490.00p | 491.00p | 136406 |
11/04/2023 | 490.50p | 496.50p | 488.50p | 488.50p | 99766 |
06/04/2023 | 493.50p | 499.50p | 478.00p | 494.50p | 167395 |
05/04/2023 | 489.50p | 494.50p | 487.00p | 494.50p | 369224 |
04/04/2023 | 485.50p | 500.00p | 485.00p | 494.00p | 341072 |
03/04/2023 | 486.50p | 487.50p | 481.50p | 481.50p | 224520 |
31/03/2023 | 484.50p | 494.00p | 477.50p | 490.00p | 515327 |
30/03/2023 | 482.50p | 488.40p | 479.50p | 483.00p | 130134 |
29/03/2023 | 485.00p | 485.00p | 475.96p | 485.00p | 34022 |
28/03/2023 | 480.50p | 485.00p | 479.50p | 484.00p | 992855 |
27/03/2023 | 486.50p | 486.50p | 468.90p | 470.50p | 32060 |
24/03/2023 | 487.00p | 487.00p | 465.50p | 472.00p | 246208 |
23/03/2023 | 480.00p | 483.00p | 468.00p | 482.00p | 510201 |
22/03/2023 | 489.50p | 489.50p | 475.00p | 479.00p | 208956 |
21/03/2023 | 482.00p | 488.62p | 481.00p | 481.00p | 146906 |
20/03/2023 | 468.00p | 477.50p | 460.00p | 472.00p | 329735 |
17/03/2023 | 478.50p | 486.50p | 463.50p | 470.00p | 802064 |
16/03/2023 | 484.50p | 484.50p | 475.00p | 479.50p | 822166 |
15/03/2023 | 490.50p | 490.50p | 472.00p | 478.00p | 778902 |
14/03/2023 | 490.00p | 490.00p | 480.00p | 483.00p | 286959 |
13/03/2023 | 505.00p | 508.84p | 482.50p | 486.00p | 142793 |
10/03/2023 | 509.00p | 518.00p | 505.00p | 505.00p | 116760 |
09/03/2023 | 512.00p | 518.00p | 509.65p | 515.00p | 293972 |
08/03/2023 | 512.00p | 515.00p | 508.00p | 513.00p | 867819 |
07/03/2023 | 509.00p | 513.19p | 505.00p | 510.00p | 1031711 |
06/03/2023 | 505.00p | 513.00p | 503.00p | 507.00p | 79969 |
03/03/2023 | 504.00p | 504.20p | 496.00p | 503.00p | 311697 |
02/03/2023 | 498.00p | 502.00p | 494.00p | 497.00p | 399989 |
01/03/2023 | 498.50p | 498.50p | 485.50p | 498.00p | 470619 |
28/02/2023 | 475.00p | 500.00p | 475.00p | 494.00p | 893707 |
27/02/2023 | 479.50p | 482.50p | 475.00p | 476.00p | 886579 |
24/02/2023 | 470.50p | 478.00p | 470.00p | 476.00p | 399443 |
23/02/2023 | 471.50p | 475.00p | 466.50p | 469.50p | 467271 |
22/02/2023 | 479.50p | 479.50p | 460.50p | 466.00p | 426096 |
21/02/2023 | 478.00p | 478.00p | 468.93p | 476.00p | 262278 |
20/02/2023 | 459.00p | 480.50p | 459.00p | 475.00p | 157455 |
17/02/2023 | 464.50p | 475.50p | 457.02p | 468.00p | 155875 |
16/02/2023 | 454.50p | 467.00p | 452.00p | 462.50p | 124420 |
15/02/2023 | 448.00p | 459.50p | 447.50p | 453.00p | 128011 |
14/02/2023 | 455.00p | 455.00p | 446.50p | 452.00p | 53785 |
13/02/2023 | 458.00p | 459.50p | 448.00p | 451.00p | 267523 |
10/02/2023 | 443.00p | 453.50p | 442.50p | 449.50p | 686819 |
09/02/2023 | 455.00p | 460.00p | 448.00p | 449.00p | 68416 |
08/02/2023 | 454.00p | 458.50p | 454.00p | 454.00p | 82740 |
07/02/2023 | 454.00p | 455.50p | 450.62p | 453.00p | 70177 |
06/02/2023 | 455.00p | 458.00p | 447.00p | 450.50p | 82700 |
03/02/2023 | 465.50p | 465.50p | 453.00p | 455.00p | 198738 |
02/02/2023 | 459.50p | 459.50p | 450.00p | 451.50p | 59981 |
01/02/2023 | 467.50p | 467.50p | 456.06p | 459.00p | 98927 |
31/01/2023 | 459.50p | 471.50p | 454.82p | 467.00p | 107288 |
30/01/2023 | 470.00p | 470.00p | 456.50p | 460.50p | 170226 |
27/01/2023 | 463.00p | 468.50p | 454.45p | 467.00p | 199105 |
26/01/2023 | 472.50p | 472.50p | 462.00p | 465.50p | 50955 |
25/01/2023 | 456.00p | 484.50p | 455.00p | 470.00p | 510919 |
24/01/2023 | 452.50p | 468.00p | 445.43p | 463.50p | 168753 |
23/01/2023 | 437.50p | 449.50p | 433.00p | 440.00p | 552234 |
20/01/2023 | 436.50p | 440.00p | 432.50p | 436.00p | 86236 |
19/01/2023 | 440.50p | 441.74p | 427.00p | 435.00p | 388358 |
18/01/2023 | 435.00p | 435.00p | 426.50p | 431.50p | 121650 |
17/01/2023 | 426.00p | 433.00p | 426.00p | 429.00p | 84066 |
16/01/2023 | 432.50p | 439.50p | 428.00p | 430.00p | 40966 |
13/01/2023 | 432.00p | 432.00p | 427.50p | 430.00p | 81356 |
12/01/2023 | 427.50p | 441.50p | 426.00p | 429.00p | 35762 |
11/01/2023 | 426.00p | 440.00p | 426.00p | 427.00p | 163927 |
10/01/2023 | 431.00p | 587.50p | 426.00p | 429.00p | 279063 |
09/01/2023 | 424.50p | 427.25p | 420.50p | 421.00p | 127067 |
06/01/2023 | 428.00p | 429.62p | 418.00p | 424.00p | 107665 |
05/01/2023 | 442.00p | 448.00p | 428.00p | 428.00p | 379509 |
04/01/2023 | 444.00p | 445.00p | 438.00p | 440.00p | 132189 |
03/01/2023 | 430.00p | 443.00p | 428.50p | 437.50p | 94348 |
30/12/2022 | 417.00p | 429.50p | 416.04p | 428.00p | 73423 |
29/12/2022 | 406.50p | 417.50p | 399.50p | 414.00p | 161784 |
28/12/2022 | 396.50p | 407.56p | 395.50p | 407.00p | 59332 |
23/12/2022 | 400.00p | 407.50p | 400.00p | 400.00p | 25355 |
22/12/2022 | 390.00p | 401.75p | 390.00p | 395.00p | 121295 |
21/12/2022 | 399.50p | 399.50p | 383.00p | 391.00p | 78961 |
20/12/2022 | 389.50p | 389.50p | 385.00p | 385.50p | 125534 |
19/12/2022 | 389.00p | 396.50p | 384.50p | 389.00p | 258594 |
16/12/2022 | 380.50p | 388.00p | 380.50p | 388.00p | 546806 |
15/12/2022 | 383.50p | 391.46p | 374.00p | 381.50p | 170216 |
14/12/2022 | 386.00p | 393.64p | 386.00p | 388.00p | 37023 |
13/12/2022 | 384.50p | 392.55p | 380.00p | 385.00p | 146583 |
12/12/2022 | 388.50p | 393.50p | 384.00p | 385.00p | 76133 |
09/12/2022 | 384.50p | 387.00p | 383.00p | 387.00p | 652421 |
08/12/2022 | 390.00p | 390.00p | 382.50p | 383.50p | 39244 |
07/12/2022 | 383.00p | 389.50p | 381.00p | 388.00p | 19942 |
06/12/2022 | 383.50p | 391.17p | 381.00p | 383.00p | 45688 |
05/12/2022 | 382.50p | 390.31p | 380.00p | 383.00p | 46780 |
02/12/2022 | 390.00p | 390.50p | 382.00p | 389.50p | 141102 |
01/12/2022 | 390.50p | 404.00p | 390.50p | 391.00p | 137069 |
30/11/2022 | 409.00p | 409.00p | 393.50p | 400.00p | 256363 |
29/11/2022 | 388.00p | 407.00p | 382.63p | 404.50p | 174141 |
28/11/2022 | 383.00p | 388.00p | 381.00p | 387.50p | 48827 |
25/11/2022 | 378.00p | 383.00p | 377.00p | 382.50p | 941232 |
24/11/2022 | 378.00p | 378.00p | 375.00p | 375.00p | 61578 |
23/11/2022 | 375.00p | 380.00p | 367.00p | 375.50p | 87695 |
22/11/2022 | 384.00p | 385.50p | 375.50p | 380.00p | 170563 |
21/11/2022 | 380.00p | 384.00p | 379.50p | 380.00p | 92160 |
18/11/2022 | 380.00p | 382.00p | 373.50p | 375.00p | 392730 |
17/11/2022 | 376.00p | 378.00p | 366.50p | 375.50p | 180395 |
16/11/2022 | 374.00p | 377.08p | 370.50p | 373.00p | 85468 |
15/11/2022 | 382.00p | 382.00p | 373.00p | 373.00p | 126723 |
14/11/2022 | 368.00p | 380.50p | 366.05p | 380.50p | 123546 |
11/11/2022 | 364.50p | 372.50p | 363.46p | 372.50p | 57611 |
10/11/2022 | 362.00p | 368.00p | 359.50p | 368.00p | 65237 |
09/11/2022 | 369.00p | 381.73p | 359.00p | 362.00p | 188789 |
08/11/2022 | 360.00p | 364.72p | 355.00p | 359.00p | 112990 |
07/11/2022 | 355.00p | 357.50p | 351.00p | 357.00p | 140497 |
04/11/2022 | 344.00p | 355.00p | 343.68p | 353.50p | 95644 |
03/11/2022 | 334.50p | 348.00p | 332.00p | 348.00p | 129586 |
02/11/2022 | 339.50p | 352.14p | 333.00p | 335.00p | 74675 |
01/11/2022 | 343.50p | 343.50p | 331.50p | 336.50p | 485552 |
31/10/2022 | 341.00p | 350.00p | 334.00p | 335.50p | 32678 |
28/10/2022 | 335.00p | 344.50p | 335.00p | 341.00p | 86184 |
27/10/2022 | 343.50p | 343.50p | 338.00p | 339.00p | 27444 |
26/10/2022 | 345.00p | 349.00p | 337.02p | 347.00p | 10589 |
25/10/2022 | 342.50p | 345.00p | 336.50p | 345.00p | 9626 |
24/10/2022 | 335.00p | 346.00p | 335.00p | 343.00p | 16289 |
21/10/2022 | 340.00p | 342.00p | 335.00p | 340.00p | 72562 |
20/10/2022 | 338.00p | 343.00p | 328.13p | 341.50p | 44593 |
19/10/2022 | 324.50p | 337.50p | 324.50p | 335.00p | 77182 |
18/10/2022 | 334.00p | 340.00p | 325.50p | 339.00p | 146391 |
17/10/2022 | 328.50p | 330.50p | 322.50p | 330.50p | 36507 |
14/10/2022 | 320.50p | 328.00p | 319.00p | 328.00p | 21492 |
13/10/2022 | 319.50p | 319.50p | 309.58p | 318.00p | 12273 |
12/10/2022 | 320.00p | 320.00p | 299.50p | 311.00p | 209850 |
11/10/2022 | 324.00p | 324.00p | 317.00p | 319.50p | 10652 |
10/10/2022 | 326.00p | 328.50p | 321.50p | 324.00p | 16971 |
07/10/2022 | 334.00p | 334.00p | 329.50p | 333.00p | 19945 |
06/10/2022 | 341.00p | 342.00p | 331.50p | 335.00p | 77000 |
05/10/2022 | 339.50p | 341.00p | 330.00p | 333.50p | 227165 |
04/10/2022 | 344.50p | 347.00p | 340.00p | 344.00p | 222429 |
03/10/2022 | 340.50p | 346.05p | 338.49p | 345.00p | 84529 |
*Close Price adjusted for both dividends and splits