Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2023 | 542.00p | 545.00p | 531.00p | 545.00p | 49952 |
26/07/2023 | 536.00p | 540.25p | 531.50p | 532.00p | 119488 |
25/07/2023 | 531.00p | 548.00p | 531.00p | 541.00p | 72328 |
24/07/2023 | 530.00p | 547.50p | 530.00p | 547.00p | 49937 |
21/07/2023 | 546.00p | 551.00p | 540.00p | 544.00p | 106157 |
20/07/2023 | 544.00p | 551.00p | 537.00p | 548.00p | 136696 |
19/07/2023 | 543.00p | 552.00p | 539.91p | 551.00p | 136091 |
18/07/2023 | 538.00p | 543.00p | 531.00p | 539.00p | 32825 |
17/07/2023 | 535.00p | 542.00p | 528.50p | 539.00p | 83514 |
14/07/2023 | 530.00p | 544.00p | 530.00p | 540.00p | 38545 |
13/07/2023 | 530.00p | 537.00p | 520.00p | 536.00p | 52486 |
12/07/2023 | 523.00p | 536.00p | 516.51p | 536.00p | 74750 |
11/07/2023 | 519.00p | 528.00p | 512.00p | 523.00p | 79352 |
10/07/2023 | 511.00p | 520.00p | 511.00p | 516.00p | 53608 |
07/07/2023 | 513.00p | 516.10p | 511.40p | 512.00p | 51370 |
06/07/2023 | 525.00p | 534.00p | 511.00p | 511.00p | 203752 |
05/07/2023 | 527.00p | 541.00p | 527.00p | 530.00p | 61514 |
04/07/2023 | 535.00p | 538.00p | 530.00p | 534.00p | 43582 |
03/07/2023 | 531.00p | 540.00p | 531.00p | 536.00p | 146215 |
30/06/2023 | 526.00p | 543.00p | 526.00p | 539.00p | 42275 |
29/06/2023 | 527.00p | 539.10p | 527.00p | 533.00p | 114714 |
28/06/2023 | 528.00p | 540.00p | 523.72p | 540.00p | 114478 |
27/06/2023 | 523.00p | 538.00p | 519.00p | 521.00p | 76433 |
26/06/2023 | 521.00p | 532.00p | 517.00p | 520.00p | 69585 |
23/06/2023 | 522.00p | 526.60p | 517.00p | 525.00p | 73893 |
22/06/2023 | 530.00p | 531.00p | 522.00p | 526.00p | 60753 |
21/06/2023 | 534.00p | 536.34p | 532.00p | 532.00p | 65089 |
20/06/2023 | 533.00p | 541.00p | 532.00p | 534.00p | 50099 |
19/06/2023 | 550.00p | 550.00p | 533.00p | 537.00p | 81714 |
16/06/2023 | 544.00p | 555.00p | 544.00p | 548.00p | 130712 |
15/06/2023 | 553.00p | 553.00p | 539.00p | 546.00p | 62943 |
14/06/2023 | 548.00p | 552.91p | 548.00p | 550.00p | 196151 |
13/06/2023 | 545.00p | 555.00p | 541.00p | 549.00p | 116967 |
12/06/2023 | 542.00p | 549.00p | 540.17p | 549.00p | 48820 |
09/06/2023 | 537.00p | 541.50p | 530.00p | 537.00p | 43906 |
08/06/2023 | 539.00p | 549.80p | 533.00p | 537.00p | 47860 |
07/06/2023 | 548.00p | 554.00p | 537.00p | 540.00p | 122590 |
06/06/2023 | 544.00p | 548.00p | 539.00p | 547.00p | 89290 |
05/06/2023 | 544.00p | 553.00p | 537.90p | 547.00p | 54038 |
02/06/2023 | 545.00p | 547.00p | 537.94p | 547.00p | 71747 |
01/06/2023 | 536.00p | 545.00p | 534.00p | 538.00p | 31239 |
31/05/2023 | 540.00p | 540.00p | 534.75p | 535.00p | 105038 |
30/05/2023 | 543.00p | 552.00p | 540.00p | 542.00p | 97475 |
26/05/2023 | 549.00p | 550.00p | 538.00p | 544.00p | 197027 |
25/05/2023 | 551.00p | 551.00p | 538.00p | 540.00p | 112999 |
24/05/2023 | 558.00p | 558.00p | 545.00p | 545.00p | 1874571 |
23/05/2023 | 564.00p | 566.00p | 556.00p | 560.00p | 90971 |
22/05/2023 | 557.00p | 565.00p | 554.00p | 563.00p | 118733 |
19/05/2023 | 553.00p | 560.00p | 549.03p | 557.00p | 301653 |
18/05/2023 | 544.00p | 553.00p | 544.00p | 552.00p | 65535 |
17/05/2023 | 539.00p | 544.96p | 536.00p | 544.00p | 55914 |
16/05/2023 | 549.00p | 549.00p | 540.00p | 545.00p | 64892 |
15/05/2023 | 545.00p | 547.00p | 540.00p | 545.00p | 51477 |
12/05/2023 | 547.00p | 548.00p | 543.00p | 544.00p | 51924 |
11/05/2023 | 532.00p | 548.00p | 532.00p | 546.00p | 47902 |
10/05/2023 | 532.00p | 540.00p | 530.00p | 539.00p | 71862 |
09/05/2023 | 531.00p | 544.00p | 529.00p | 535.00p | 85783 |
05/05/2023 | 536.00p | 543.10p | 531.50p | 539.00p | 90035 |
04/05/2023 | 546.00p | 546.00p | 533.00p | 533.00p | 48451 |
03/05/2023 | 539.00p | 545.90p | 535.22p | 540.00p | 54345 |
02/05/2023 | 535.00p | 539.00p | 535.00p | 536.00p | 96112 |
28/04/2023 | 535.00p | 538.74p | 534.00p | 535.00p | 33206 |
27/04/2023 | 531.00p | 538.00p | 525.00p | 537.00p | 86535 |
26/04/2023 | 531.00p | 540.00p | 524.00p | 532.00p | 89585 |
25/04/2023 | 532.00p | 539.50p | 528.07p | 535.00p | 133586 |
24/04/2023 | 538.00p | 548.00p | 535.45p | 539.00p | 34805 |
21/04/2023 | 540.00p | 545.15p | 533.10p | 540.00p | 78755 |
20/04/2023 | 538.00p | 541.00p | 532.00p | 534.00p | 73599 |
19/04/2023 | 534.00p | 542.00p | 530.00p | 542.00p | 55371 |
18/04/2023 | 538.00p | 547.00p | 535.00p | 535.00p | 50715 |
17/04/2023 | 543.00p | 547.00p | 538.60p | 542.00p | 62775 |
14/04/2023 | 536.00p | 548.00p | 536.00p | 539.00p | 73546 |
13/04/2023 | 531.00p | 542.00p | 530.98p | 540.00p | 55628 |
12/04/2023 | 532.00p | 539.00p | 528.90p | 534.00p | 54351 |
11/04/2023 | 526.00p | 533.00p | 523.45p | 529.00p | 103132 |
06/04/2023 | 523.00p | 530.00p | 520.00p | 523.00p | 94655 |
05/04/2023 | 528.00p | 530.00p | 519.50p | 520.00p | 170819 |
04/04/2023 | 538.00p | 538.00p | 522.00p | 526.00p | 186587 |
03/04/2023 | 534.00p | 538.00p | 524.00p | 529.00p | 201094 |
31/03/2023 | 525.00p | 532.00p | 521.00p | 532.00p | 128807 |
30/03/2023 | 524.00p | 527.00p | 516.00p | 525.00p | 145216 |
29/03/2023 | 518.00p | 523.00p | 515.50p | 518.00p | 160724 |
28/03/2023 | 515.00p | 521.00p | 512.02p | 514.00p | 137801 |
27/03/2023 | 516.00p | 521.00p | 512.78p | 513.00p | 86987 |
24/03/2023 | 505.00p | 518.00p | 503.63p | 512.50p | 88114 |
23/03/2023 | 514.00p | 521.00p | 509.00p | 520.00p | 90242 |
22/03/2023 | 506.00p | 516.00p | 505.50p | 510.00p | 47810 |
21/03/2023 | 507.00p | 515.00p | 500.00p | 507.00p | 120787 |
20/03/2023 | 490.50p | 506.00p | 490.21p | 506.00p | 88803 |
17/03/2023 | 502.00p | 514.00p | 491.50p | 499.00p | 123732 |
16/03/2023 | 499.00p | 510.00p | 495.00p | 502.00p | 145320 |
15/03/2023 | 506.00p | 509.92p | 489.46p | 494.25p | 103731 |
14/03/2023 | 498.00p | 514.00p | 493.50p | 508.00p | 89459 |
13/03/2023 | 507.00p | 516.16p | 495.50p | 499.00p | 179101 |
10/03/2023 | 514.00p | 517.59p | 508.00p | 512.00p | 170729 |
09/03/2023 | 521.00p | 533.54p | 515.00p | 522.00p | 109917 |
08/03/2023 | 525.00p | 529.05p | 520.00p | 522.00p | 70755 |
07/03/2023 | 524.00p | 534.70p | 524.00p | 529.00p | 72690 |
06/03/2023 | 522.00p | 535.00p | 522.00p | 533.00p | 45909 |
03/03/2023 | 528.00p | 532.75p | 524.00p | 525.00p | 89693 |
02/03/2023 | 529.00p | 530.00p | 518.00p | 529.50p | 26550 |
01/03/2023 | 531.00p | 531.92p | 523.00p | 524.00p | 84255 |
28/02/2023 | 525.00p | 530.00p | 523.00p | 523.00p | 121226 |
27/02/2023 | 530.00p | 539.62p | 524.00p | 532.00p | 75764 |
24/02/2023 | 530.00p | 533.52p | 524.00p | 524.00p | 28259 |
23/02/2023 | 527.00p | 536.00p | 527.00p | 532.00p | 53148 |
22/02/2023 | 525.00p | 532.00p | 523.00p | 527.50p | 88519 |
21/02/2023 | 535.00p | 542.13p | 526.00p | 530.00p | 73080 |
20/02/2023 | 540.00p | 543.50p | 536.00p | 536.00p | 54389 |
17/02/2023 | 533.00p | 545.00p | 531.00p | 545.00p | 67341 |
16/02/2023 | 529.00p | 541.10p | 529.00p | 540.00p | 84872 |
15/02/2023 | 525.00p | 538.00p | 525.00p | 531.00p | 67175 |
14/02/2023 | 523.00p | 535.00p | 523.00p | 528.00p | 77655 |
13/02/2023 | 529.00p | 534.00p | 521.98p | 528.00p | 137184 |
10/02/2023 | 535.00p | 540.11p | 519.00p | 524.00p | 64584 |
09/02/2023 | 540.00p | 540.00p | 533.00p | 533.00p | 54004 |
08/02/2023 | 534.00p | 540.96p | 534.00p | 538.00p | 131425 |
07/02/2023 | 532.00p | 540.00p | 532.00p | 535.50p | 101084 |
06/02/2023 | 531.00p | 537.00p | 522.00p | 537.00p | 99544 |
03/02/2023 | 534.00p | 537.68p | 524.00p | 536.00p | 120134 |
02/02/2023 | 517.00p | 537.30p | 516.62p | 534.50p | 169887 |
01/02/2023 | 504.00p | 516.00p | 504.00p | 516.00p | 62033 |
31/01/2023 | 503.00p | 509.00p | 502.00p | 508.00p | 34936 |
30/01/2023 | 508.00p | 516.00p | 503.60p | 508.00p | 62939 |
27/01/2023 | 508.00p | 513.00p | 503.00p | 513.00p | 77073 |
26/01/2023 | 508.00p | 516.00p | 507.00p | 515.00p | 61792 |
25/01/2023 | 509.00p | 511.00p | 503.45p | 507.00p | 48325 |
24/01/2023 | 515.00p | 516.00p | 504.44p | 512.00p | 78042 |
23/01/2023 | 500.00p | 513.55p | 500.00p | 513.50p | 62082 |
20/01/2023 | 501.00p | 506.00p | 498.49p | 506.00p | 65537 |
19/01/2023 | 503.00p | 511.00p | 496.50p | 497.75p | 111721 |
18/01/2023 | 511.00p | 511.00p | 505.00p | 505.00p | 63863 |
17/01/2023 | 510.00p | 510.00p | 505.00p | 510.00p | 35818 |
16/01/2023 | 502.00p | 509.00p | 499.07p | 509.00p | 212786 |
13/01/2023 | 502.00p | 508.96p | 500.56p | 504.00p | 64577 |
12/01/2023 | 492.50p | 503.00p | 492.50p | 502.50p | 113754 |
11/01/2023 | 493.50p | 500.00p | 485.70p | 496.00p | 78429 |
10/01/2023 | 496.00p | 496.00p | 487.59p | 490.50p | 41513 |
09/01/2023 | 490.50p | 495.50p | 487.15p | 489.00p | 51408 |
06/01/2023 | 476.00p | 488.95p | 476.00p | 488.00p | 42804 |
05/01/2023 | 486.00p | 487.12p | 480.94p | 482.50p | 40943 |
04/01/2023 | 476.00p | 487.00p | 471.50p | 487.00p | 90670 |
03/01/2023 | 463.00p | 478.50p | 463.00p | 477.00p | 28928 |
30/12/2022 | 470.50p | 473.00p | 468.00p | 471.25p | 7020 |
29/12/2022 | 463.00p | 475.00p | 463.00p | 473.50p | 30569 |
28/12/2022 | 469.00p | 471.00p | 463.00p | 468.50p | 102575 |
23/12/2022 | 464.50p | 473.50p | 464.50p | 465.00p | 55674 |
22/12/2022 | 477.00p | 483.00p | 464.00p | 464.00p | 152946 |
21/12/2022 | 469.00p | 481.50p | 469.00p | 481.00p | 62426 |
20/12/2022 | 467.00p | 475.77p | 467.00p | 473.00p | 97755 |
19/12/2022 | 477.50p | 478.21p | 468.50p | 468.50p | 50968 |
16/12/2022 | 475.00p | 481.00p | 467.96p | 481.00p | 132175 |
15/12/2022 | 480.00p | 483.00p | 474.00p | 480.00p | 481738 |
14/12/2022 | 474.00p | 485.50p | 474.00p | 482.00p | 62189 |
13/12/2022 | 471.50p | 488.15p | 459.50p | 487.50p | 97314 |
12/12/2022 | 472.50p | 480.83p | 469.70p | 475.00p | 54453 |
09/12/2022 | 476.50p | 477.20p | 474.00p | 475.25p | 37659 |
08/12/2022 | 472.00p | 477.88p | 470.00p | 470.00p | 37895 |
07/12/2022 | 473.00p | 478.50p | 472.00p | 472.00p | 79156 |
06/12/2022 | 480.00p | 486.00p | 477.00p | 480.00p | 59811 |
05/12/2022 | 478.50p | 487.00p | 478.00p | 484.00p | 114637 |
02/12/2022 | 478.00p | 485.37p | 476.00p | 481.00p | 96685 |
01/12/2022 | 483.50p | 489.71p | 480.00p | 480.00p | 61270 |
30/11/2022 | 480.50p | 483.94p | 478.57p | 480.25p | 58582 |
29/11/2022 | 477.00p | 483.50p | 475.50p | 479.00p | 43832 |
28/11/2022 | 482.00p | 482.48p | 477.75p | 477.75p | 100294 |
25/11/2022 | 480.00p | 483.00p | 477.34p | 483.00p | 21869 |
24/11/2022 | 481.00p | 484.22p | 474.00p | 477.00p | 39038 |
23/11/2022 | 478.00p | 480.00p | 474.00p | 476.00p | 128636 |
22/11/2022 | 474.00p | 487.35p | 472.00p | 474.00p | 13390 |
21/11/2022 | 473.50p | 482.89p | 472.50p | 474.50p | 114198 |
18/11/2022 | 477.50p | 486.00p | 473.90p | 476.00p | 36288 |
17/11/2022 | 494.50p | 494.50p | 472.50p | 472.50p | 46318 |
16/11/2022 | 490.50p | 492.96p | 480.00p | 482.75p | 75674 |
15/11/2022 | 495.50p | 496.00p | 486.50p | 490.50p | 45198 |
14/11/2022 | 490.50p | 495.75p | 485.90p | 494.50p | 92895 |
11/11/2022 | 486.50p | 494.50p | 475.26p | 494.50p | 116095 |
10/11/2022 | 465.00p | 482.00p | 453.90p | 482.00p | 84244 |
09/11/2022 | 462.00p | 467.00p | 459.00p | 466.50p | 39036 |
08/11/2022 | 453.00p | 463.50p | 453.00p | 462.50p | 87074 |
07/11/2022 | 440.50p | 454.50p | 435.50p | 451.00p | 110701 |
04/11/2022 | 450.50p | 458.00p | 443.89p | 451.50p | 67623 |
03/11/2022 | 444.00p | 444.00p | 438.37p | 440.50p | 50107 |
02/11/2022 | 447.50p | 454.00p | 444.00p | 444.00p | 52808 |
01/11/2022 | 447.00p | 454.50p | 437.81p | 449.00p | 52094 |
31/10/2022 | 439.00p | 445.00p | 436.50p | 444.50p | 76819 |
28/10/2022 | 441.00p | 442.50p | 434.52p | 442.50p | 65120 |
27/10/2022 | 444.50p | 448.00p | 441.00p | 444.00p | 79705 |
26/10/2022 | 443.50p | 452.00p | 438.00p | 452.00p | 95544 |
25/10/2022 | 437.50p | 444.50p | 430.00p | 444.50p | 64152 |
24/10/2022 | 429.00p | 435.64p | 422.00p | 435.50p | 92199 |
21/10/2022 | 423.00p | 428.00p | 419.00p | 428.00p | 74082 |
20/10/2022 | 418.00p | 426.00p | 418.00p | 426.00p | 109121 |
19/10/2022 | 422.00p | 424.88p | 417.50p | 422.50p | 138165 |
18/10/2022 | 420.00p | 429.00p | 417.19p | 426.00p | 193602 |
17/10/2022 | 415.00p | 418.96p | 410.89p | 418.00p | 42937 |
14/10/2022 | 415.00p | 418.50p | 406.48p | 416.00p | 112910 |
13/10/2022 | 411.50p | 415.00p | 396.00p | 408.50p | 235308 |
12/10/2022 | 416.50p | 419.55p | 412.50p | 415.50p | 92314 |
11/10/2022 | 423.00p | 423.00p | 410.00p | 411.00p | 77461 |
*Close Price adjusted for both dividends and splits