Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 514.00p | 518.00p | 508.62p | 514.00p | 145319 |
13/07/2023 | 514.00p | 516.00p | 507.12p | 512.00p | 44223 |
12/07/2023 | 508.00p | 512.00p | 502.29p | 510.00p | 108349 |
11/07/2023 | 510.00p | 512.00p | 500.00p | 508.00p | 68829 |
10/07/2023 | 500.00p | 512.00p | 499.00p | 510.00p | 48029 |
07/07/2023 | 502.00p | 511.50p | 498.70p | 510.00p | 70919 |
06/07/2023 | 506.00p | 512.00p | 500.00p | 500.00p | 72544 |
05/07/2023 | 512.00p | 522.00p | 510.00p | 514.00p | 32842 |
04/07/2023 | 514.00p | 522.00p | 512.00p | 514.00p | 67630 |
03/07/2023 | 520.00p | 520.00p | 512.00p | 516.00p | 36060 |
30/06/2023 | 516.00p | 522.00p | 511.56p | 520.00p | 33921 |
29/06/2023 | 516.00p | 526.00p | 507.30p | 514.00p | 21852 |
28/06/2023 | 510.00p | 514.00p | 508.00p | 510.00p | 30618 |
27/06/2023 | 512.00p | 518.00p | 506.10p | 510.00p | 36412 |
26/06/2023 | 508.00p | 512.00p | 504.30p | 506.00p | 48343 |
23/06/2023 | 512.00p | 512.98p | 506.00p | 510.00p | 86858 |
22/06/2023 | 518.00p | 520.00p | 512.66p | 516.00p | 80702 |
21/06/2023 | 518.00p | 520.00p | 514.00p | 516.00p | 156241 |
20/06/2023 | 524.00p | 524.00p | 520.00p | 522.00p | 45389 |
19/06/2023 | 524.00p | 529.74p | 522.00p | 524.00p | 84383 |
16/06/2023 | 526.00p | 534.00p | 522.00p | 522.00p | 75940 |
15/06/2023 | 528.00p | 536.00p | 523.00p | 524.00p | 102603 |
14/06/2023 | 528.00p | 534.00p | 523.09p | 534.00p | 70703 |
13/06/2023 | 530.00p | 534.00p | 524.16p | 534.00p | 91753 |
12/06/2023 | 522.00p | 528.44p | 520.00p | 524.00p | 64407 |
09/06/2023 | 528.00p | 532.00p | 522.00p | 522.00p | 329638 |
08/06/2023 | 528.00p | 533.30p | 526.00p | 530.00p | 120833 |
07/06/2023 | 524.00p | 530.00p | 520.00p | 526.00p | 163775 |
06/06/2023 | 524.00p | 528.00p | 520.00p | 524.00p | 87394 |
05/06/2023 | 516.00p | 527.00p | 512.16p | 526.00p | 157643 |
02/06/2023 | 510.00p | 519.16p | 510.00p | 516.00p | 73417 |
01/06/2023 | 502.00p | 508.50p | 500.00p | 508.00p | 90930 |
31/05/2023 | 508.00p | 514.00p | 504.55p | 506.00p | 61562 |
30/05/2023 | 518.00p | 524.00p | 510.00p | 510.00p | 103022 |
26/05/2023 | 510.00p | 518.00p | 508.00p | 518.00p | 61072 |
25/05/2023 | 512.00p | 516.00p | 507.75p | 512.00p | 77344 |
24/05/2023 | 518.00p | 518.00p | 512.00p | 512.00p | 172656 |
23/05/2023 | 520.00p | 522.00p | 517.63p | 520.00p | 66404 |
22/05/2023 | 518.00p | 524.00p | 518.00p | 520.00p | 48927 |
19/05/2023 | 522.00p | 522.00p | 517.99p | 518.00p | 156002 |
18/05/2023 | 518.00p | 522.00p | 513.00p | 520.00p | 84249 |
17/05/2023 | 526.00p | 528.00p | 516.00p | 516.00p | 215789 |
16/05/2023 | 526.00p | 530.90p | 522.00p | 524.00p | 341661 |
15/05/2023 | 520.00p | 526.70p | 519.31p | 522.00p | 74103 |
12/05/2023 | 520.00p | 524.00p | 514.47p | 520.00p | 273478 |
11/05/2023 | 516.00p | 522.00p | 514.00p | 520.00p | 216190 |
10/05/2023 | 510.00p | 518.00p | 504.00p | 516.00p | 115928 |
09/05/2023 | 508.00p | 514.00p | 504.00p | 510.00p | 61052 |
05/05/2023 | 510.00p | 514.00p | 504.90p | 514.00p | 65685 |
04/05/2023 | 506.00p | 510.00p | 502.00p | 510.00p | 69422 |
03/05/2023 | 500.00p | 506.00p | 495.00p | 502.00p | 54825 |
02/05/2023 | 502.00p | 505.34p | 497.04p | 500.50p | 88184 |
28/04/2023 | 498.00p | 504.00p | 498.00p | 500.00p | 107986 |
27/04/2023 | 498.00p | 502.00p | 495.50p | 500.50p | 166096 |
26/04/2023 | 499.00p | 500.00p | 495.00p | 495.00p | 126873 |
25/04/2023 | 498.00p | 500.40p | 495.46p | 497.00p | 64081 |
24/04/2023 | 498.00p | 504.00p | 497.32p | 499.00p | 123535 |
21/04/2023 | 506.00p | 508.00p | 504.00p | 504.00p | 47854 |
20/04/2023 | 506.00p | 508.00p | 504.00p | 508.00p | 74543 |
19/04/2023 | 508.00p | 510.00p | 503.88p | 504.00p | 60124 |
18/04/2023 | 510.00p | 512.00p | 508.00p | 510.00p | 53666 |
17/04/2023 | 510.00p | 514.00p | 506.93p | 514.00p | 125767 |
14/04/2023 | 512.00p | 514.00p | 506.00p | 506.00p | 122003 |
13/04/2023 | 508.00p | 510.00p | 504.00p | 510.00p | 60154 |
12/04/2023 | 504.00p | 516.00p | 504.00p | 504.00p | 78110 |
11/04/2023 | 508.00p | 512.00p | 504.24p | 506.00p | 195876 |
06/04/2023 | 506.00p | 510.24p | 502.00p | 510.00p | 178495 |
05/04/2023 | 506.00p | 508.40p | 502.00p | 502.00p | 294335 |
04/04/2023 | 510.00p | 513.00p | 504.00p | 504.00p | 74804 |
03/04/2023 | 510.00p | 514.00p | 504.00p | 504.00p | 167181 |
31/03/2023 | 512.00p | 516.00p | 506.00p | 506.00p | 192210 |
30/03/2023 | 508.00p | 516.00p | 502.61p | 512.00p | 232729 |
29/03/2023 | 504.00p | 508.00p | 504.00p | 504.00p | 133162 |
28/03/2023 | 504.00p | 506.00p | 499.00p | 504.00p | 268540 |
27/03/2023 | 500.00p | 504.00p | 495.00p | 500.00p | 94611 |
24/03/2023 | 495.00p | 503.04p | 495.00p | 499.00p | 81628 |
23/03/2023 | 504.00p | 506.00p | 500.00p | 506.00p | 101148 |
22/03/2023 | 494.00p | 504.00p | 493.00p | 504.00p | 163971 |
21/03/2023 | 489.00p | 500.00p | 486.00p | 500.00p | 112666 |
20/03/2023 | 478.00p | 489.00p | 478.00p | 484.00p | 106332 |
17/03/2023 | 490.00p | 495.00p | 487.86p | 489.00p | 90005 |
16/03/2023 | 486.00p | 494.00p | 485.00p | 490.00p | 69741 |
15/03/2023 | 492.00p | 496.13p | 482.00p | 486.00p | 82495 |
14/03/2023 | 496.00p | 496.25p | 488.60p | 496.00p | 90761 |
13/03/2023 | 496.00p | 504.37p | 492.00p | 498.00p | 97045 |
10/03/2023 | 499.00p | 504.00p | 494.76p | 500.00p | 92831 |
09/03/2023 | 506.00p | 508.00p | 502.00p | 504.00p | 138343 |
08/03/2023 | 504.00p | 508.74p | 502.00p | 504.00p | 84430 |
07/03/2023 | 506.00p | 510.00p | 504.00p | 504.00p | 278959 |
06/03/2023 | 508.00p | 514.08p | 500.00p | 508.00p | 179219 |
03/03/2023 | 508.00p | 510.87p | 504.00p | 510.00p | 61224 |
02/03/2023 | 506.00p | 512.00p | 500.00p | 506.00p | 54284 |
01/03/2023 | 502.00p | 509.52p | 498.10p | 506.00p | 133229 |
28/02/2023 | 497.00p | 497.67p | 492.15p | 493.00p | 107910 |
27/02/2023 | 506.00p | 506.00p | 496.00p | 497.00p | 118958 |
24/02/2023 | 504.00p | 504.00p | 495.71p | 504.00p | 64931 |
23/02/2023 | 504.00p | 508.00p | 501.60p | 504.00p | 101979 |
22/02/2023 | 502.00p | 504.00p | 499.00p | 500.00p | 70646 |
21/02/2023 | 514.00p | 514.00p | 500.00p | 500.00p | 61740 |
20/02/2023 | 512.00p | 516.00p | 508.00p | 508.00p | 93200 |
17/02/2023 | 510.00p | 510.00p | 506.00p | 508.00p | 47235 |
16/02/2023 | 508.00p | 512.76p | 504.63p | 510.00p | 86804 |
15/02/2023 | 504.00p | 508.00p | 501.33p | 502.00p | 62750 |
14/02/2023 | 510.00p | 510.00p | 504.96p | 506.00p | 79326 |
13/02/2023 | 510.00p | 512.00p | 508.00p | 509.00p | 70531 |
10/02/2023 | 518.00p | 520.00p | 508.00p | 510.00p | 115905 |
09/02/2023 | 522.00p | 526.00p | 515.54p | 516.00p | 340026 |
08/02/2023 | 526.00p | 528.48p | 514.00p | 516.00p | 103144 |
07/02/2023 | 526.00p | 528.00p | 521.54p | 526.00p | 99789 |
06/02/2023 | 524.00p | 528.00p | 523.50p | 528.00p | 69248 |
03/02/2023 | 522.00p | 530.00p | 522.00p | 528.00p | 66585 |
02/02/2023 | 522.00p | 532.00p | 522.00p | 526.00p | 88144 |
01/02/2023 | 524.00p | 526.00p | 520.00p | 520.00p | 313555 |
31/01/2023 | 522.00p | 526.00p | 516.00p | 520.00p | 112038 |
30/01/2023 | 526.00p | 530.00p | 516.00p | 516.00p | 88416 |
27/01/2023 | 524.00p | 529.36p | 519.98p | 528.00p | 58742 |
26/01/2023 | 522.00p | 528.00p | 520.00p | 522.00p | 236502 |
25/01/2023 | 524.00p | 529.75p | 524.00p | 528.00p | 99490 |
24/01/2023 | 530.00p | 531.25p | 524.86p | 526.00p | 73932 |
23/01/2023 | 530.00p | 536.00p | 526.56p | 534.00p | 171053 |
20/01/2023 | 524.00p | 530.00p | 520.00p | 526.00p | 38153 |
19/01/2023 | 520.00p | 524.23p | 517.76p | 522.00p | 364646 |
18/01/2023 | 522.00p | 528.67p | 516.00p | 518.00p | 139757 |
17/01/2023 | 526.00p | 527.25p | 522.00p | 522.00p | 152888 |
16/01/2023 | 526.00p | 528.00p | 516.00p | 522.00p | 110865 |
13/01/2023 | 518.00p | 522.77p | 516.00p | 518.00p | 154742 |
12/01/2023 | 520.00p | 525.56p | 516.00p | 516.00p | 96436 |
11/01/2023 | 520.00p | 522.60p | 518.00p | 520.00p | 129185 |
10/01/2023 | 514.00p | 522.28p | 512.00p | 518.00p | 273827 |
09/01/2023 | 518.00p | 520.00p | 514.84p | 516.00p | 98487 |
06/01/2023 | 516.00p | 520.00p | 506.00p | 514.00p | 84758 |
05/01/2023 | 508.00p | 513.30p | 504.90p | 510.00p | 76294 |
04/01/2023 | 502.00p | 509.90p | 497.00p | 508.00p | 297304 |
03/01/2023 | 490.00p | 502.00p | 490.00p | 500.00p | 68656 |
30/12/2022 | 484.00p | 496.00p | 484.00p | 494.50p | 25433 |
29/12/2022 | 492.00p | 495.00p | 486.00p | 495.00p | 25090 |
28/12/2022 | 489.00p | 496.00p | 489.00p | 491.00p | 39814 |
23/12/2022 | 482.00p | 493.08p | 482.00p | 490.00p | 44190 |
22/12/2022 | 481.00p | 492.00p | 481.00p | 489.00p | 59019 |
21/12/2022 | 484.00p | 490.00p | 477.00p | 481.00p | 45940 |
20/12/2022 | 485.00p | 486.00p | 479.00p | 481.00p | 64877 |
19/12/2022 | 480.00p | 486.00p | 480.00p | 486.00p | 47121 |
16/12/2022 | 488.00p | 489.51p | 482.00p | 482.00p | 116001 |
15/12/2022 | 483.00p | 488.00p | 479.00p | 487.00p | 26746 |
14/12/2022 | 484.00p | 492.62p | 484.00p | 489.50p | 83811 |
13/12/2022 | 484.00p | 493.84p | 481.00p | 490.00p | 98975 |
12/12/2022 | 482.00p | 486.00p | 480.83p | 486.00p | 70186 |
09/12/2022 | 493.00p | 497.10p | 487.49p | 488.00p | 112669 |
08/12/2022 | 486.00p | 490.57p | 481.45p | 485.00p | 53373 |
07/12/2022 | 481.00p | 486.00p | 480.69p | 485.00p | 143296 |
06/12/2022 | 486.00p | 489.00p | 481.00p | 484.00p | 37062 |
05/12/2022 | 480.00p | 484.00p | 478.06p | 483.00p | 48910 |
02/12/2022 | 477.00p | 479.86p | 474.00p | 475.50p | 38746 |
01/12/2022 | 474.00p | 481.72p | 471.00p | 475.00p | 62467 |
30/11/2022 | 472.00p | 475.31p | 465.00p | 472.00p | 111510 |
29/11/2022 | 471.00p | 472.00p | 465.80p | 471.00p | 30989 |
28/11/2022 | 457.00p | 465.00p | 453.00p | 463.50p | 60556 |
25/11/2022 | 457.00p | 464.00p | 453.00p | 459.00p | 11423 |
24/11/2022 | 461.00p | 463.02p | 459.50p | 460.50p | 25597 |
23/11/2022 | 451.00p | 463.00p | 451.00p | 458.00p | 113459 |
22/11/2022 | 457.00p | 457.00p | 454.40p | 457.00p | 44219 |
21/11/2022 | 464.00p | 465.00p | 453.00p | 457.50p | 35257 |
18/11/2022 | 462.00p | 464.00p | 456.19p | 458.00p | 40447 |
17/11/2022 | 458.00p | 462.00p | 454.62p | 461.00p | 43242 |
16/11/2022 | 459.00p | 465.00p | 456.00p | 461.50p | 127655 |
15/11/2022 | 461.00p | 462.00p | 455.00p | 460.00p | 104217 |
14/11/2022 | 453.00p | 457.00p | 449.20p | 457.00p | 70414 |
11/11/2022 | 457.00p | 457.00p | 448.84p | 455.50p | 50977 |
10/11/2022 | 445.00p | 450.00p | 440.00p | 449.00p | 34701 |
09/11/2022 | 451.00p | 453.00p | 439.00p | 444.50p | 72789 |
08/11/2022 | 452.00p | 459.00p | 451.00p | 452.00p | 125663 |
07/11/2022 | 449.00p | 454.00p | 448.09p | 453.00p | 169950 |
04/11/2022 | 437.00p | 451.75p | 436.25p | 450.00p | 107668 |
03/11/2022 | 431.00p | 438.00p | 427.80p | 436.00p | 51280 |
02/11/2022 | 434.00p | 437.00p | 431.90p | 433.50p | 19595 |
01/11/2022 | 431.00p | 435.00p | 423.57p | 432.00p | 67542 |
31/10/2022 | 422.00p | 423.00p | 417.00p | 423.00p | 72423 |
28/10/2022 | 420.00p | 426.00p | 413.61p | 424.50p | 223323 |
27/10/2022 | 427.00p | 429.00p | 424.00p | 427.00p | 33983 |
26/10/2022 | 441.00p | 441.00p | 434.00p | 439.00p | 108865 |
25/10/2022 | 435.00p | 439.00p | 431.97p | 439.00p | 139439 |
24/10/2022 | 440.00p | 443.57p | 428.75p | 432.50p | 100058 |
21/10/2022 | 439.00p | 448.00p | 439.00p | 446.50p | 41451 |
20/10/2022 | 441.00p | 446.78p | 439.00p | 439.00p | 30336 |
19/10/2022 | 444.00p | 445.84p | 441.00p | 443.00p | 38125 |
18/10/2022 | 444.00p | 451.38p | 444.00p | 447.00p | 48199 |
17/10/2022 | 445.00p | 453.00p | 444.00p | 447.00p | 81443 |
14/10/2022 | 447.00p | 453.00p | 445.00p | 447.00p | 39629 |
13/10/2022 | 445.00p | 449.00p | 438.32p | 439.00p | 70693 |
12/10/2022 | 444.00p | 449.00p | 441.81p | 445.00p | 43819 |
11/10/2022 | 450.00p | 450.00p | 440.00p | 443.00p | 142003 |
10/10/2022 | 452.00p | 459.00p | 451.00p | 454.00p | 42046 |
07/10/2022 | 463.00p | 464.00p | 458.27p | 459.00p | 15695 |
06/10/2022 | 456.00p | 463.50p | 456.00p | 463.50p | 219771 |
05/10/2022 | 459.00p | 460.00p | 457.00p | 457.00p | 57089 |
04/10/2022 | 452.00p | 460.00p | 450.83p | 460.00p | 59940 |
03/10/2022 | 447.00p | 452.04p | 440.44p | 449.00p | 109119 |
30/09/2022 | 454.00p | 455.00p | 447.00p | 452.00p | 46451 |
29/09/2022 | 461.00p | 461.00p | 452.00p | 454.00p | 137631 |
28/09/2022 | 470.00p | 472.00p | 454.00p | 462.00p | 123968 |
*Close Price adjusted for both dividends and splits