Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 362.00p | 382.40p | 358.80p | 382.20p | 1086676 |
18/07/2023 | 360.60p | 365.00p | 356.00p | 361.40p | 832563 |
17/07/2023 | 361.20p | 370.80p | 356.00p | 357.80p | 243625 |
14/07/2023 | 367.00p | 367.00p | 360.20p | 360.20p | 223519 |
13/07/2023 | 369.00p | 371.60p | 364.20p | 367.00p | 232709 |
12/07/2023 | 362.20p | 373.40p | 359.20p | 368.60p | 276979 |
11/07/2023 | 359.40p | 365.00p | 357.40p | 359.00p | 342381 |
10/07/2023 | 346.60p | 360.40p | 327.80p | 359.20p | 457485 |
07/07/2023 | 353.00p | 358.10p | 351.24p | 353.00p | 271502 |
06/07/2023 | 370.00p | 371.00p | 355.60p | 355.60p | 545357 |
05/07/2023 | 375.20p | 379.40p | 371.60p | 372.20p | 284261 |
04/07/2023 | 379.80p | 383.40p | 375.60p | 377.80p | 203422 |
03/07/2023 | 378.20p | 384.80p | 373.80p | 378.00p | 777114 |
30/06/2023 | 366.60p | 382.60p | 366.60p | 378.20p | 394385 |
29/06/2023 | 371.00p | 374.60p | 368.40p | 374.60p | 283648 |
28/06/2023 | 367.00p | 377.40p | 367.00p | 372.60p | 783846 |
27/06/2023 | 370.00p | 371.20p | 365.20p | 365.20p | 571141 |
26/06/2023 | 368.80p | 371.60p | 359.80p | 366.60p | 1592315 |
23/06/2023 | 355.80p | 375.60p | 355.00p | 366.60p | 454354 |
22/06/2023 | 354.00p | 357.80p | 340.60p | 356.80p | 1104659 |
21/06/2023 | 357.60p | 360.60p | 350.20p | 350.20p | 1367495 |
20/06/2023 | 370.00p | 370.00p | 358.20p | 358.20p | 1321953 |
19/06/2023 | 382.00p | 382.00p | 368.80p | 368.80p | 1198282 |
16/06/2023 | 404.20p | 404.60p | 375.00p | 376.40p | 2265260 |
15/06/2023 | 428.80p | 429.55p | 402.60p | 403.80p | 488096 |
14/06/2023 | 420.00p | 423.40p | 417.00p | 418.00p | 323782 |
13/06/2023 | 430.00p | 433.60p | 423.20p | 423.20p | 480953 |
12/06/2023 | 420.00p | 439.80p | 420.00p | 425.00p | 176792 |
09/06/2023 | 420.00p | 430.20p | 420.00p | 425.00p | 234480 |
08/06/2023 | 440.20p | 445.08p | 428.80p | 435.00p | 156683 |
07/06/2023 | 448.40p | 453.40p | 436.80p | 440.80p | 83037 |
06/06/2023 | 442.40p | 450.40p | 440.20p | 448.00p | 152975 |
05/06/2023 | 451.20p | 455.80p | 438.80p | 441.60p | 144802 |
02/06/2023 | 447.60p | 450.35p | 440.00p | 445.00p | 803153 |
01/06/2023 | 447.20p | 452.40p | 441.20p | 441.20p | 428767 |
31/05/2023 | 443.40p | 448.80p | 441.40p | 447.00p | 604171 |
30/05/2023 | 452.00p | 452.00p | 435.20p | 443.20p | 335787 |
26/05/2023 | 444.80p | 454.60p | 438.40p | 442.00p | 137814 |
25/05/2023 | 435.00p | 446.20p | 435.00p | 443.00p | 232757 |
24/05/2023 | 451.40p | 451.40p | 435.20p | 438.60p | 898932 |
23/05/2023 | 436.00p | 456.00p | 436.00p | 448.00p | 267047 |
22/05/2023 | 446.80p | 454.80p | 429.92p | 446.20p | 125045 |
19/05/2023 | 452.20p | 452.50p | 444.80p | 447.80p | 231765 |
18/05/2023 | 451.60p | 455.00p | 441.60p | 445.40p | 139763 |
17/05/2023 | 438.20p | 442.00p | 433.40p | 441.80p | 186632 |
16/05/2023 | 433.20p | 438.80p | 428.80p | 438.80p | 626137 |
15/05/2023 | 433.00p | 434.88p | 428.20p | 431.80p | 1151179 |
12/05/2023 | 427.60p | 438.40p | 425.40p | 428.80p | 116987 |
11/05/2023 | 432.40p | 437.40p | 423.40p | 427.00p | 645046 |
10/05/2023 | 420.00p | 431.40p | 420.00p | 431.40p | 195097 |
09/05/2023 | 415.00p | 427.80p | 415.00p | 427.80p | 380773 |
05/05/2023 | 421.20p | 424.60p | 419.80p | 424.60p | 197449 |
04/05/2023 | 412.00p | 425.60p | 412.00p | 419.60p | 448349 |
03/05/2023 | 416.00p | 430.60p | 416.00p | 421.80p | 443241 |
02/05/2023 | 416.60p | 435.60p | 416.60p | 424.20p | 217274 |
28/04/2023 | 439.60p | 439.60p | 431.60p | 433.40p | 327052 |
27/04/2023 | 424.00p | 430.40p | 421.00p | 430.20p | 223840 |
26/04/2023 | 427.00p | 427.00p | 417.00p | 423.20p | 489205 |
25/04/2023 | 430.00p | 432.80p | 424.20p | 424.60p | 747017 |
24/04/2023 | 436.00p | 440.00p | 430.76p | 436.60p | 346319 |
21/04/2023 | 432.20p | 437.00p | 419.90p | 437.00p | 741036 |
20/04/2023 | 410.20p | 424.00p | 410.20p | 422.20p | 709059 |
19/04/2023 | 413.80p | 414.00p | 410.80p | 414.00p | 176976 |
18/04/2023 | 397.00p | 420.20p | 397.00p | 419.00p | 372443 |
17/04/2023 | 416.20p | 424.00p | 409.16p | 417.20p | 74299 |
14/04/2023 | 418.80p | 420.02p | 415.00p | 415.00p | 237390 |
13/04/2023 | 413.60p | 417.40p | 404.80p | 414.20p | 1321680 |
12/04/2023 | 420.00p | 420.00p | 406.00p | 412.20p | 1848699 |
11/04/2023 | 410.80p | 417.80p | 407.80p | 412.20p | 455357 |
06/04/2023 | 412.00p | 412.20p | 404.20p | 411.00p | 1936200 |
05/04/2023 | 430.00p | 430.00p | 404.00p | 411.00p | 478548 |
04/04/2023 | 418.60p | 433.00p | 418.60p | 420.60p | 235948 |
03/04/2023 | 425.80p | 439.40p | 422.80p | 427.20p | 168190 |
31/03/2023 | 435.00p | 436.00p | 430.00p | 430.50p | 626913 |
30/03/2023 | 430.50p | 433.00p | 427.50p | 430.00p | 1802272 |
29/03/2023 | 416.00p | 424.50p | 416.00p | 422.50p | 831523 |
28/03/2023 | 416.50p | 422.50p | 410.50p | 417.00p | 309629 |
27/03/2023 | 424.00p | 431.87p | 414.50p | 423.00p | 280295 |
24/03/2023 | 433.00p | 433.00p | 418.50p | 420.50p | 685172 |
23/03/2023 | 410.00p | 431.00p | 410.00p | 430.50p | 300659 |
22/03/2023 | 420.50p | 432.50p | 411.00p | 420.00p | 605330 |
21/03/2023 | 424.00p | 428.00p | 420.85p | 424.00p | 427047 |
20/03/2023 | 417.00p | 424.50p | 400.00p | 419.50p | 510253 |
17/03/2023 | 420.00p | 423.35p | 411.50p | 415.00p | 1138341 |
16/03/2023 | 425.00p | 430.00p | 403.00p | 414.50p | 1974128 |
15/03/2023 | 421.50p | 430.50p | 412.50p | 419.00p | 1767496 |
14/03/2023 | 415.00p | 430.00p | 409.50p | 430.00p | 740321 |
13/03/2023 | 410.00p | 416.00p | 399.00p | 410.50p | 1481953 |
10/03/2023 | 390.00p | 407.00p | 390.00p | 405.50p | 2445773 |
09/03/2023 | 360.50p | 414.00p | 360.00p | 407.00p | 3243673 |
08/03/2023 | 354.00p | 356.50p | 349.00p | 355.00p | 426592 |
07/03/2023 | 361.00p | 364.00p | 353.70p | 355.50p | 302123 |
06/03/2023 | 361.50p | 363.50p | 355.50p | 359.00p | 293763 |
03/03/2023 | 364.50p | 367.00p | 360.50p | 362.00p | 218192 |
02/03/2023 | 366.00p | 370.00p | 358.50p | 359.50p | 186806 |
01/03/2023 | 365.50p | 374.00p | 361.30p | 364.00p | 305932 |
28/02/2023 | 366.50p | 370.00p | 361.58p | 366.50p | 521031 |
27/02/2023 | 360.00p | 369.50p | 358.50p | 368.50p | 142301 |
24/02/2023 | 359.00p | 367.00p | 355.00p | 357.00p | 105155 |
23/02/2023 | 356.50p | 361.00p | 356.00p | 358.00p | 216416 |
22/02/2023 | 357.50p | 362.50p | 348.50p | 355.00p | 443131 |
21/02/2023 | 370.00p | 370.00p | 358.50p | 360.50p | 523250 |
20/02/2023 | 371.00p | 372.00p | 364.50p | 366.00p | 195498 |
17/02/2023 | 368.00p | 371.00p | 364.50p | 371.00p | 324701 |
16/02/2023 | 376.00p | 377.00p | 369.00p | 373.00p | 415582 |
15/02/2023 | 369.00p | 371.00p | 362.50p | 371.00p | 909577 |
14/02/2023 | 369.50p | 374.50p | 367.00p | 368.50p | 146198 |
13/02/2023 | 366.50p | 370.50p | 363.00p | 370.50p | 327355 |
10/02/2023 | 376.00p | 376.00p | 360.00p | 362.50p | 350140 |
09/02/2023 | 373.50p | 381.00p | 370.50p | 370.50p | 374763 |
08/02/2023 | 377.50p | 382.55p | 372.00p | 374.00p | 355197 |
07/02/2023 | 390.00p | 390.00p | 373.50p | 373.50p | 725618 |
06/02/2023 | 383.50p | 392.50p | 381.50p | 383.00p | 494276 |
03/02/2023 | 378.00p | 393.00p | 378.00p | 385.50p | 617701 |
02/02/2023 | 364.00p | 398.00p | 364.00p | 388.00p | 1318466 |
01/02/2023 | 382.00p | 391.00p | 380.00p | 380.00p | 629706 |
31/01/2023 | 387.50p | 387.50p | 375.50p | 377.00p | 549459 |
30/01/2023 | 376.00p | 382.75p | 372.50p | 380.00p | 314108 |
27/01/2023 | 368.50p | 387.00p | 361.50p | 381.00p | 1381562 |
26/01/2023 | 388.00p | 388.00p | 367.00p | 367.00p | 798983 |
25/01/2023 | 389.50p | 392.50p | 371.00p | 371.00p | 926296 |
24/01/2023 | 398.50p | 401.50p | 383.00p | 383.00p | 670172 |
23/01/2023 | 405.00p | 405.00p | 394.00p | 394.00p | 741810 |
20/01/2023 | 396.50p | 400.50p | 390.18p | 397.00p | 493242 |
19/01/2023 | 404.50p | 404.50p | 377.50p | 389.00p | 490149 |
18/01/2023 | 374.00p | 392.00p | 374.00p | 386.00p | 300844 |
17/01/2023 | 407.00p | 407.00p | 378.00p | 383.50p | 761666 |
16/01/2023 | 404.00p | 405.00p | 393.54p | 402.50p | 236218 |
13/01/2023 | 419.50p | 419.50p | 395.96p | 401.50p | 976979 |
12/01/2023 | 378.50p | 420.00p | 378.50p | 412.50p | 1802496 |
11/01/2023 | 393.00p | 394.00p | 376.50p | 378.50p | 844980 |
10/01/2023 | 384.50p | 408.50p | 379.50p | 390.50p | 2263236 |
09/01/2023 | 383.50p | 395.75p | 383.50p | 390.50p | 273714 |
06/01/2023 | 388.00p | 394.00p | 380.00p | 390.00p | 254045 |
05/01/2023 | 382.50p | 391.50p | 380.90p | 391.50p | 1038412 |
04/01/2023 | 381.00p | 393.50p | 381.00p | 389.50p | 387940 |
03/01/2023 | 355.00p | 380.50p | 355.00p | 375.50p | 404334 |
30/12/2022 | 369.50p | 372.50p | 364.00p | 365.00p | 159831 |
29/12/2022 | 361.50p | 373.50p | 358.50p | 369.50p | 241791 |
28/12/2022 | 379.00p | 379.00p | 364.50p | 365.50p | 214867 |
23/12/2022 | 374.00p | 380.00p | 361.50p | 380.00p | 236098 |
22/12/2022 | 352.50p | 376.00p | 348.80p | 376.00p | 995128 |
21/12/2022 | 343.50p | 352.00p | 343.50p | 350.00p | 184012 |
20/12/2022 | 336.00p | 352.00p | 334.00p | 341.00p | 398504 |
19/12/2022 | 335.50p | 341.00p | 331.50p | 332.50p | 164856 |
16/12/2022 | 343.00p | 344.55p | 330.50p | 338.50p | 1107813 |
15/12/2022 | 349.50p | 350.50p | 342.50p | 343.00p | 322258 |
14/12/2022 | 355.00p | 364.50p | 348.50p | 349.00p | 817574 |
13/12/2022 | 382.00p | 383.54p | 349.00p | 350.50p | 1402905 |
12/12/2022 | 356.00p | 386.00p | 350.00p | 383.00p | 988829 |
09/12/2022 | 348.00p | 357.00p | 346.50p | 354.00p | 565115 |
08/12/2022 | 360.00p | 360.00p | 347.00p | 347.00p | 244905 |
07/12/2022 | 353.00p | 357.50p | 346.00p | 355.00p | 599121 |
06/12/2022 | 358.00p | 360.50p | 351.00p | 353.50p | 2002083 |
05/12/2022 | 356.00p | 366.00p | 355.00p | 360.00p | 371395 |
02/12/2022 | 357.00p | 364.00p | 348.00p | 356.00p | 214382 |
01/12/2022 | 349.00p | 357.00p | 343.00p | 355.50p | 225605 |
30/11/2022 | 344.50p | 350.50p | 342.00p | 346.00p | 405446 |
29/11/2022 | 334.00p | 347.50p | 334.00p | 339.00p | 195527 |
28/11/2022 | 342.50p | 354.00p | 341.00p | 342.00p | 642007 |
25/11/2022 | 350.00p | 354.50p | 340.25p | 351.50p | 88819 |
24/11/2022 | 349.00p | 358.38p | 348.00p | 349.50p | 244248 |
23/11/2022 | 347.00p | 359.00p | 347.00p | 355.00p | 272742 |
22/11/2022 | 349.00p | 354.00p | 343.50p | 352.00p | 302529 |
21/11/2022 | 355.00p | 356.25p | 348.00p | 350.00p | 306868 |
18/11/2022 | 348.50p | 358.00p | 346.50p | 355.00p | 1088186 |
17/11/2022 | 349.00p | 353.10p | 344.75p | 352.00p | 558995 |
16/11/2022 | 355.50p | 356.00p | 345.50p | 351.00p | 264626 |
15/11/2022 | 368.00p | 368.00p | 354.87p | 359.00p | 400702 |
14/11/2022 | 347.00p | 368.00p | 347.00p | 367.00p | 476018 |
11/11/2022 | 354.50p | 354.50p | 344.50p | 351.50p | 1133433 |
10/11/2022 | 325.50p | 352.00p | 325.50p | 350.00p | 389779 |
09/11/2022 | 318.00p | 329.00p | 318.00p | 328.50p | 199686 |
08/11/2022 | 319.50p | 327.50p | 316.00p | 327.50p | 251669 |
07/11/2022 | 305.50p | 323.50p | 302.31p | 321.00p | 306049 |
04/11/2022 | 307.50p | 312.50p | 305.95p | 310.50p | 601613 |
03/11/2022 | 320.00p | 320.50p | 305.50p | 308.50p | 618774 |
02/11/2022 | 314.50p | 320.00p | 310.50p | 320.00p | 353570 |
01/11/2022 | 318.00p | 323.50p | 312.00p | 313.50p | 792048 |
31/10/2022 | 319.00p | 323.45p | 309.00p | 309.00p | 128370 |
28/10/2022 | 329.00p | 329.00p | 314.00p | 317.50p | 426763 |
27/10/2022 | 318.00p | 330.00p | 318.00p | 321.00p | 2531300 |
26/10/2022 | 317.00p | 330.00p | 313.50p | 330.00p | 324172 |
25/10/2022 | 300.00p | 315.50p | 299.50p | 315.50p | 272278 |
24/10/2022 | 285.00p | 303.50p | 285.00p | 301.00p | 503617 |
21/10/2022 | 320.00p | 320.00p | 294.50p | 294.50p | 236371 |
20/10/2022 | 308.50p | 313.00p | 302.50p | 312.50p | 363403 |
19/10/2022 | 315.00p | 325.50p | 309.00p | 310.00p | 361221 |
18/10/2022 | 334.00p | 334.00p | 322.00p | 327.00p | 315130 |
17/10/2022 | 324.50p | 328.50p | 312.00p | 321.50p | 469572 |
14/10/2022 | 317.50p | 319.50p | 307.00p | 315.00p | 864393 |
13/10/2022 | 308.00p | 319.00p | 298.00p | 306.50p | 1665268 |
12/10/2022 | 300.00p | 307.00p | 297.00p | 302.00p | 924940 |
11/10/2022 | 310.50p | 316.50p | 305.50p | 307.50p | 458909 |
10/10/2022 | 316.00p | 321.00p | 308.50p | 309.50p | 170639 |
07/10/2022 | 321.00p | 323.50p | 307.50p | 309.50p | 807148 |
06/10/2022 | 321.50p | 353.50p | 315.50p | 324.50p | 2624978 |
05/10/2022 | 320.00p | 320.00p | 305.50p | 306.50p | 1109878 |
04/10/2022 | 314.00p | 314.50p | 303.50p | 314.00p | 466027 |
03/10/2022 | 295.00p | 303.00p | 291.00p | 303.00p | 896399 |
*Close Price adjusted for both dividends and splits