Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 764.50p | 771.00p | 754.50p | 763.00p | 247430 |
19/07/2023 | 750.00p | 765.50p | 745.38p | 760.00p | 587420 |
18/07/2023 | 736.50p | 744.00p | 726.00p | 744.00p | 735511 |
17/07/2023 | 720.00p | 727.50p | 715.00p | 727.50p | 348154 |
14/07/2023 | 716.50p | 728.00p | 716.50p | 724.50p | 357412 |
13/07/2023 | 716.00p | 724.50p | 713.00p | 716.00p | 981856 |
12/07/2023 | 705.00p | 727.00p | 699.00p | 718.50p | 412800 |
11/07/2023 | 695.00p | 704.49p | 688.00p | 700.00p | 262792 |
10/07/2023 | 694.50p | 701.50p | 676.00p | 695.50p | 371136 |
07/07/2023 | 680.50p | 698.00p | 674.50p | 693.50p | 510603 |
06/07/2023 | 708.50p | 727.00p | 674.78p | 685.50p | 751142 |
05/07/2023 | 700.00p | 707.00p | 690.50p | 703.00p | 848518 |
04/07/2023 | 705.00p | 706.00p | 699.50p | 704.50p | 953620 |
03/07/2023 | 709.00p | 709.00p | 699.33p | 705.00p | 356159 |
30/06/2023 | 700.50p | 705.00p | 692.00p | 702.00p | 1189233 |
29/06/2023 | 711.00p | 711.00p | 691.50p | 692.00p | 1378076 |
28/06/2023 | 697.00p | 702.50p | 682.50p | 701.50p | 1357640 |
27/06/2023 | 673.00p | 701.00p | 673.00p | 686.00p | 900326 |
26/06/2023 | 680.00p | 700.00p | 674.50p | 686.00p | 1386115 |
23/06/2023 | 701.50p | 703.50p | 681.50p | 683.00p | 373056 |
22/06/2023 | 703.00p | 707.50p | 696.00p | 702.50p | 583622 |
21/06/2023 | 699.50p | 712.00p | 699.50p | 703.00p | 344114 |
20/06/2023 | 719.50p | 738.00p | 709.00p | 712.00p | 772987 |
19/06/2023 | 688.00p | 717.50p | 688.00p | 712.00p | 390556 |
16/06/2023 | 687.50p | 709.50p | 682.00p | 697.00p | 949034 |
15/06/2023 | 685.50p | 710.50p | 676.50p | 684.00p | 607910 |
14/06/2023 | 683.50p | 700.00p | 683.50p | 698.50p | 393650 |
13/06/2023 | 698.00p | 699.50p | 688.50p | 695.00p | 7362366 |
12/06/2023 | 693.00p | 697.00p | 681.50p | 684.50p | 1018045 |
09/06/2023 | 685.50p | 693.00p | 682.50p | 684.50p | 358029 |
08/06/2023 | 697.00p | 702.87p | 682.50p | 689.00p | 367972 |
07/06/2023 | 695.00p | 706.00p | 691.50p | 699.50p | 362618 |
06/06/2023 | 691.00p | 699.50p | 681.50p | 696.00p | 1263358 |
05/06/2023 | 701.50p | 708.65p | 694.50p | 694.50p | 601292 |
02/06/2023 | 671.00p | 708.00p | 671.00p | 700.00p | 378343 |
01/06/2023 | 661.00p | 688.00p | 661.00p | 684.00p | 323694 |
31/05/2023 | 693.50p | 693.50p | 667.50p | 672.50p | 1298187 |
30/05/2023 | 678.50p | 699.00p | 678.01p | 690.00p | 526598 |
26/05/2023 | 671.00p | 711.47p | 662.50p | 672.00p | 632823 |
25/05/2023 | 705.00p | 705.00p | 679.00p | 683.50p | 758924 |
24/05/2023 | 703.50p | 712.50p | 699.50p | 705.50p | 1078543 |
23/05/2023 | 755.00p | 755.00p | 710.00p | 717.00p | 640548 |
22/05/2023 | 773.50p | 773.50p | 745.00p | 748.50p | 1100964 |
19/05/2023 | 763.50p | 794.49p | 763.50p | 765.50p | 380687 |
18/05/2023 | 763.50p | 777.00p | 763.50p | 775.50p | 129499 |
17/05/2023 | 776.50p | 776.50p | 752.24p | 767.00p | 327684 |
16/05/2023 | 780.00p | 781.00p | 760.50p | 767.00p | 282016 |
15/05/2023 | 786.50p | 787.50p | 775.50p | 780.50p | 118989 |
12/05/2023 | 786.50p | 788.50p | 773.50p | 777.00p | 669346 |
11/05/2023 | 770.00p | 783.00p | 770.00p | 781.00p | 814596 |
10/05/2023 | 772.00p | 776.00p | 756.50p | 774.50p | 281474 |
09/05/2023 | 774.00p | 784.50p | 770.00p | 772.50p | 303955 |
05/05/2023 | 755.50p | 777.50p | 755.50p | 775.00p | 131075 |
04/05/2023 | 768.00p | 774.00p | 763.00p | 773.50p | 169804 |
03/05/2023 | 770.00p | 783.50p | 770.00p | 780.00p | 181633 |
02/05/2023 | 751.50p | 781.00p | 751.50p | 774.50p | 1311587 |
28/04/2023 | 762.00p | 773.50p | 757.50p | 768.50p | 401453 |
27/04/2023 | 771.50p | 786.50p | 757.50p | 766.00p | 398103 |
26/04/2023 | 785.50p | 793.00p | 767.00p | 791.00p | 301876 |
25/04/2023 | 797.50p | 797.50p | 779.50p | 787.00p | 291255 |
24/04/2023 | 802.50p | 802.50p | 791.50p | 793.50p | 912970 |
21/04/2023 | 785.00p | 795.50p | 782.33p | 794.50p | 276657 |
20/04/2023 | 801.50p | 801.50p | 786.50p | 790.00p | 1395722 |
19/04/2023 | 790.50p | 799.50p | 775.50p | 796.50p | 405169 |
18/04/2023 | 784.00p | 802.00p | 784.00p | 793.00p | 346150 |
17/04/2023 | 806.00p | 806.00p | 796.00p | 796.00p | 585391 |
14/04/2023 | 801.00p | 802.00p | 788.51p | 800.50p | 688205 |
13/04/2023 | 796.50p | 798.00p | 788.00p | 788.50p | 774350 |
12/04/2023 | 788.00p | 795.50p | 782.50p | 787.00p | 562650 |
11/04/2023 | 761.50p | 786.00p | 761.50p | 782.00p | 892901 |
06/04/2023 | 741.50p | 762.00p | 741.50p | 761.00p | 251777 |
05/04/2023 | 772.00p | 774.50p | 754.50p | 759.50p | 308298 |
04/04/2023 | 785.00p | 787.00p | 762.50p | 767.50p | 812241 |
03/04/2023 | 771.50p | 789.37p | 771.50p | 775.00p | 1419471 |
31/03/2023 | 783.50p | 786.00p | 772.50p | 777.00p | 701847 |
30/03/2023 | 773.50p | 783.50p | 764.50p | 770.50p | 2137408 |
29/03/2023 | 743.00p | 764.75p | 743.00p | 760.50p | 438526 |
28/03/2023 | 745.00p | 768.50p | 737.50p | 750.00p | 367924 |
27/03/2023 | 746.00p | 760.50p | 746.00p | 751.50p | 559178 |
24/03/2023 | 748.00p | 757.50p | 737.00p | 747.00p | 352987 |
23/03/2023 | 768.00p | 769.00p | 742.50p | 755.00p | 473908 |
22/03/2023 | 745.00p | 768.00p | 745.00p | 760.00p | 538081 |
21/03/2023 | 723.50p | 764.50p | 723.50p | 757.50p | 565163 |
20/03/2023 | 722.50p | 748.50p | 710.00p | 740.50p | 527480 |
17/03/2023 | 739.50p | 745.20p | 713.00p | 721.50p | 937374 |
16/03/2023 | 718.00p | 733.00p | 714.00p | 731.00p | 698152 |
15/03/2023 | 770.50p | 770.50p | 712.50p | 714.00p | 678125 |
14/03/2023 | 761.00p | 770.00p | 750.50p | 759.50p | 566868 |
13/03/2023 | 747.50p | 778.00p | 747.50p | 760.00p | 1688119 |
10/03/2023 | 780.50p | 781.50p | 752.50p | 767.50p | 944954 |
09/03/2023 | 773.50p | 789.22p | 767.50p | 784.50p | 1774913 |
08/03/2023 | 782.00p | 925.11p | 764.00p | 772.00p | 2665857 |
07/03/2023 | 785.00p | 794.39p | 778.50p | 784.00p | 1393679 |
06/03/2023 | 776.50p | 790.50p | 766.00p | 781.50p | 330567 |
03/03/2023 | 798.00p | 801.50p | 778.00p | 778.50p | 335833 |
02/03/2023 | 797.50p | 803.00p | 795.00p | 796.00p | 298130 |
01/03/2023 | 793.00p | 805.00p | 793.00p | 800.50p | 424692 |
28/02/2023 | 805.00p | 806.50p | 799.00p | 801.50p | 1726682 |
27/02/2023 | 805.50p | 806.00p | 799.00p | 803.50p | 849131 |
24/02/2023 | 786.50p | 804.00p | 780.00p | 795.00p | 774355 |
23/02/2023 | 799.00p | 803.00p | 783.00p | 784.50p | 511305 |
22/02/2023 | 796.50p | 803.50p | 793.00p | 794.50p | 1179071 |
21/02/2023 | 801.00p | 807.00p | 796.50p | 804.00p | 583512 |
20/02/2023 | 788.50p | 798.50p | 786.40p | 794.00p | 2425254 |
17/02/2023 | 773.50p | 774.50p | 759.00p | 769.50p | 2488538 |
16/02/2023 | 774.00p | 784.50p | 763.50p | 775.00p | 124595 |
15/02/2023 | 754.50p | 781.50p | 754.50p | 779.50p | 115724 |
14/02/2023 | 755.00p | 774.78p | 749.35p | 760.00p | 205610 |
13/02/2023 | 758.50p | 763.00p | 756.33p | 761.50p | 180108 |
10/02/2023 | 784.00p | 790.51p | 756.33p | 760.00p | 1434514 |
09/02/2023 | 777.00p | 800.50p | 777.00p | 794.00p | 411908 |
08/02/2023 | 796.00p | 810.24p | 786.60p | 790.00p | 267302 |
07/02/2023 | 793.50p | 798.40p | 775.50p | 785.00p | 1224861 |
06/02/2023 | 802.00p | 802.39p | 786.65p | 793.50p | 333928 |
03/02/2023 | 805.00p | 806.00p | 792.50p | 803.00p | 385955 |
02/02/2023 | 790.50p | 810.00p | 785.97p | 803.50p | 547523 |
01/02/2023 | 784.50p | 792.00p | 780.31p | 783.50p | 324522 |
31/01/2023 | 782.00p | 790.50p | 776.18p | 783.00p | 311011 |
30/01/2023 | 765.50p | 781.50p | 750.50p | 780.00p | 320888 |
27/01/2023 | 774.00p | 774.00p | 756.37p | 771.00p | 165885 |
26/01/2023 | 762.00p | 769.00p | 759.00p | 759.00p | 700596 |
25/01/2023 | 766.00p | 771.00p | 751.33p | 755.00p | 183037 |
24/01/2023 | 780.50p | 780.50p | 759.50p | 761.00p | 177325 |
23/01/2023 | 765.50p | 772.00p | 757.07p | 762.00p | 160883 |
20/01/2023 | 745.50p | 767.00p | 735.72p | 765.00p | 653856 |
19/01/2023 | 753.50p | 757.50p | 742.91p | 743.50p | 2220818 |
18/01/2023 | 762.00p | 767.10p | 748.00p | 755.00p | 2010695 |
17/01/2023 | 790.00p | 790.00p | 757.50p | 763.50p | 283368 |
16/01/2023 | 770.00p | 774.93p | 762.50p | 770.00p | 170045 |
13/01/2023 | 766.50p | 773.00p | 757.50p | 768.00p | 217812 |
12/01/2023 | 750.00p | 764.50p | 741.00p | 762.00p | 417726 |
11/01/2023 | 723.50p | 756.00p | 713.00p | 751.00p | 652238 |
10/01/2023 | 725.00p | 735.50p | 718.50p | 722.00p | 296934 |
09/01/2023 | 762.00p | 763.00p | 737.00p | 739.00p | 336689 |
06/01/2023 | 765.50p | 776.00p | 741.00p | 758.00p | 259037 |
05/01/2023 | 736.00p | 768.50p | 736.00p | 761.00p | 385631 |
04/01/2023 | 722.50p | 740.00p | 717.00p | 736.00p | 329461 |
03/01/2023 | 712.00p | 728.50p | 712.00p | 720.00p | 415964 |
30/12/2022 | 716.50p | 721.50p | 710.00p | 710.00p | 131789 |
29/12/2022 | 723.00p | 723.00p | 702.50p | 720.50p | 305346 |
28/12/2022 | 719.50p | 729.50p | 718.50p | 721.00p | 242119 |
23/12/2022 | 744.00p | 744.00p | 724.50p | 728.00p | 110398 |
22/12/2022 | 748.00p | 748.00p | 731.00p | 733.50p | 381949 |
21/12/2022 | 728.00p | 748.00p | 720.50p | 743.00p | 519568 |
20/12/2022 | 720.00p | 728.00p | 717.00p | 721.50p | 2085683 |
19/12/2022 | 749.50p | 749.50p | 720.00p | 731.00p | 406680 |
16/12/2022 | 746.00p | 746.50p | 723.50p | 735.00p | 4146652 |
15/12/2022 | 751.50p | 752.17p | 742.32p | 742.50p | 418722 |
14/12/2022 | 751.50p | 761.50p | 744.00p | 759.00p | 630575 |
13/12/2022 | 754.50p | 777.50p | 736.00p | 759.00p | 603523 |
12/12/2022 | 782.50p | 784.28p | 751.00p | 753.00p | 468979 |
09/12/2022 | 818.50p | 835.00p | 780.50p | 782.50p | 734222 |
08/12/2022 | 897.00p | 903.57p | 792.50p | 814.50p | 2094925 |
07/12/2022 | 878.00p | 904.50p | 878.00p | 895.00p | 1777543 |
06/12/2022 | 900.50p | 904.50p | 880.50p | 884.50p | 1168574 |
05/12/2022 | 885.50p | 911.50p | 880.00p | 898.50p | 1877749 |
02/12/2022 | 901.00p | 917.50p | 881.50p | 888.00p | 3342580 |
01/12/2022 | 915.50p | 921.75p | 892.00p | 895.50p | 1067735 |
30/11/2022 | 912.50p | 917.00p | 894.00p | 898.50p | 1679354 |
29/11/2022 | 897.00p | 915.50p | 895.80p | 899.00p | 1339164 |
28/11/2022 | 889.00p | 903.00p | 879.50p | 894.00p | 1863662 |
25/11/2022 | 874.00p | 894.00p | 871.50p | 888.00p | 566186 |
24/11/2022 | 879.50p | 898.50p | 878.00p | 878.00p | 405241 |
23/11/2022 | 861.50p | 886.00p | 850.00p | 886.00p | 334536 |
22/11/2022 | 826.50p | 858.50p | 823.95p | 852.00p | 547380 |
21/11/2022 | 823.50p | 828.00p | 812.50p | 823.50p | 564430 |
18/11/2022 | 792.50p | 824.50p | 782.50p | 823.00p | 599763 |
17/11/2022 | 778.50p | 780.00p | 764.50p | 777.00p | 204762 |
16/11/2022 | 791.00p | 799.00p | 762.50p | 768.50p | 340970 |
15/11/2022 | 801.50p | 801.50p | 763.50p | 789.00p | 206963 |
14/11/2022 | 803.00p | 810.00p | 723.50p | 789.50p | 1521156 |
11/11/2022 | 770.00p | 799.50p | 745.50p | 793.00p | 367401 |
10/11/2022 | 735.50p | 781.50p | 729.00p | 778.00p | 360364 |
09/11/2022 | 737.50p | 743.50p | 725.00p | 739.00p | 432752 |
08/11/2022 | 690.50p | 737.50p | 690.50p | 737.00p | 745431 |
07/11/2022 | 685.00p | 708.50p | 677.50p | 706.00p | 1897539 |
04/11/2022 | 643.00p | 671.00p | 643.00p | 667.50p | 361679 |
03/11/2022 | 660.00p | 660.50p | 637.00p | 646.00p | 365066 |
02/11/2022 | 659.50p | 668.00p | 649.00p | 652.50p | 224432 |
01/11/2022 | 634.50p | 677.00p | 634.50p | 658.50p | 287949 |
31/10/2022 | 650.00p | 651.50p | 642.00p | 647.50p | 288491 |
28/10/2022 | 646.50p | 659.00p | 643.50p | 645.50p | 372999 |
27/10/2022 | 657.00p | 671.00p | 652.00p | 660.50p | 251638 |
26/10/2022 | 632.00p | 665.50p | 632.00p | 665.50p | 239982 |
25/10/2022 | 637.50p | 649.00p | 625.00p | 647.50p | 248340 |
24/10/2022 | 638.00p | 641.79p | 621.00p | 628.50p | 308416 |
21/10/2022 | 640.00p | 641.00p | 610.00p | 621.00p | 351982 |
20/10/2022 | 643.50p | 652.00p | 635.00p | 647.00p | 300009 |
19/10/2022 | 668.50p | 668.50p | 636.50p | 643.00p | 345109 |
18/10/2022 | 654.50p | 669.50p | 649.50p | 653.50p | 811337 |
17/10/2022 | 632.50p | 658.50p | 623.00p | 658.00p | 229605 |
14/10/2022 | 638.50p | 657.00p | 637.00p | 641.00p | 471515 |
13/10/2022 | 625.00p | 647.50p | 607.00p | 637.00p | 637892 |
12/10/2022 | 643.50p | 643.50p | 607.00p | 621.00p | 576682 |
11/10/2022 | 645.50p | 645.50p | 623.00p | 636.50p | 341149 |
10/10/2022 | 640.50p | 649.50p | 633.50p | 646.00p | 2461351 |
07/10/2022 | 657.00p | 660.00p | 640.50p | 645.00p | 372739 |
06/10/2022 | 684.00p | 684.00p | 659.00p | 665.00p | 265924 |
05/10/2022 | 681.50p | 684.00p | 654.50p | 671.50p | 382062 |
04/10/2022 | 670.50p | 693.00p | 668.00p | 688.50p | 976291 |
*Close Price adjusted for both dividends and splits