Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 639.40p | 643.04p | 625.00p | 625.20p | 496813 |
19/07/2023 | 624.00p | 637.60p | 621.40p | 629.20p | 3169738 |
18/07/2023 | 618.00p | 628.80p | 615.40p | 628.60p | 648445 |
17/07/2023 | 619.60p | 624.80p | 616.53p | 618.00p | 432611 |
14/07/2023 | 633.00p | 635.00p | 623.80p | 628.40p | 495559 |
13/07/2023 | 637.80p | 641.30p | 630.40p | 635.80p | 1560007 |
12/07/2023 | 614.80p | 634.40p | 607.00p | 633.20p | 616432 |
11/07/2023 | 611.20p | 613.80p | 607.20p | 613.20p | 426706 |
10/07/2023 | 598.20p | 605.60p | 595.20p | 603.20p | 315212 |
07/07/2023 | 599.20p | 610.00p | 594.37p | 606.00p | 746255 |
06/07/2023 | 615.00p | 618.20p | 597.29p | 599.60p | 1030206 |
05/07/2023 | 623.60p | 625.80p | 618.60p | 622.00p | 545595 |
04/07/2023 | 627.00p | 630.00p | 619.40p | 626.20p | 1717479 |
03/07/2023 | 613.60p | 628.60p | 608.00p | 625.40p | 304686 |
30/06/2023 | 599.00p | 619.28p | 597.80p | 610.20p | 609856 |
29/06/2023 | 606.60p | 606.60p | 589.60p | 597.40p | 619829 |
28/06/2023 | 608.00p | 610.20p | 597.80p | 601.00p | 1030750 |
27/06/2023 | 614.00p | 619.20p | 598.00p | 606.80p | 959265 |
26/06/2023 | 611.00p | 613.40p | 603.80p | 611.60p | 1071423 |
23/06/2023 | 619.20p | 622.08p | 609.40p | 609.60p | 521780 |
22/06/2023 | 620.00p | 626.35p | 605.00p | 609.20p | 953640 |
21/06/2023 | 640.60p | 644.20p | 623.00p | 624.40p | 848665 |
20/06/2023 | 652.00p | 656.20p | 644.45p | 645.20p | 432313 |
19/06/2023 | 668.20p | 669.00p | 654.40p | 654.40p | 1026710 |
16/06/2023 | 660.00p | 672.20p | 658.80p | 669.00p | 1072349 |
15/06/2023 | 664.40p | 668.19p | 653.82p | 667.60p | 900138 |
14/06/2023 | 655.00p | 672.80p | 653.80p | 667.20p | 879096 |
13/06/2023 | 651.40p | 672.40p | 649.80p | 660.40p | 700421 |
12/06/2023 | 674.40p | 679.90p | 648.00p | 648.60p | 597270 |
09/06/2023 | 672.40p | 688.60p | 669.20p | 677.20p | 479663 |
08/06/2023 | 673.00p | 682.00p | 666.70p | 676.80p | 521475 |
07/06/2023 | 687.80p | 687.80p | 670.40p | 676.80p | 379917 |
06/06/2023 | 679.20p | 683.40p | 674.40p | 682.20p | 272619 |
05/06/2023 | 688.00p | 688.00p | 674.73p | 681.00p | 425398 |
02/06/2023 | 684.20p | 697.60p | 682.40p | 691.80p | 523179 |
01/06/2023 | 650.60p | 678.00p | 650.40p | 677.20p | 1174953 |
31/05/2023 | 645.20p | 653.46p | 638.80p | 648.00p | 746305 |
30/05/2023 | 659.20p | 662.20p | 644.40p | 648.60p | 609887 |
26/05/2023 | 655.20p | 664.60p | 654.20p | 656.00p | 433367 |
25/05/2023 | 657.00p | 662.20p | 652.27p | 652.60p | 398457 |
24/05/2023 | 652.00p | 666.60p | 647.80p | 661.20p | 745661 |
23/05/2023 | 661.80p | 661.80p | 653.20p | 656.00p | 471501 |
22/05/2023 | 666.80p | 666.80p | 654.70p | 659.40p | 812015 |
19/05/2023 | 659.00p | 668.45p | 659.00p | 664.80p | 837871 |
18/05/2023 | 665.00p | 669.80p | 653.80p | 659.60p | 425965 |
17/05/2023 | 673.00p | 674.00p | 660.80p | 663.80p | 522946 |
16/05/2023 | 678.20p | 685.03p | 673.00p | 673.00p | 492786 |
15/05/2023 | 680.00p | 686.20p | 674.80p | 680.20p | 1010481 |
12/05/2023 | 687.80p | 693.60p | 676.80p | 681.20p | 1103335 |
11/05/2023 | 710.40p | 715.23p | 681.80p | 690.40p | 1484542 |
10/05/2023 | 727.00p | 731.80p | 712.20p | 712.20p | 704584 |
09/05/2023 | 736.80p | 737.54p | 714.40p | 717.00p | 2190149 |
05/05/2023 | 728.40p | 739.26p | 707.60p | 730.00p | 1322196 |
04/05/2023 | 718.00p | 722.40p | 710.44p | 720.40p | 830332 |
03/05/2023 | 706.60p | 714.86p | 699.40p | 714.00p | 753183 |
02/05/2023 | 710.00p | 712.14p | 694.00p | 700.60p | 833729 |
28/04/2023 | 721.00p | 722.60p | 707.40p | 711.40p | 1643657 |
27/04/2023 | 728.00p | 728.20p | 708.80p | 720.60p | 1124360 |
26/04/2023 | 730.00p | 743.20p | 730.00p | 734.60p | 588577 |
25/04/2023 | 749.00p | 749.40p | 733.00p | 733.00p | 594763 |
24/04/2023 | 756.00p | 758.80p | 741.00p | 748.80p | 628403 |
21/04/2023 | 775.00p | 776.60p | 756.60p | 761.00p | 708077 |
20/04/2023 | 788.60p | 795.00p | 776.80p | 786.00p | 612756 |
19/04/2023 | 793.00p | 793.00p | 766.40p | 791.20p | 685264 |
18/04/2023 | 788.80p | 814.21p | 788.80p | 801.00p | 1926337 |
17/04/2023 | 791.00p | 796.80p | 768.40p | 776.20p | 1080314 |
14/04/2023 | 803.00p | 806.40p | 781.34p | 785.80p | 878301 |
13/04/2023 | 788.00p | 809.20p | 785.60p | 797.80p | 1509177 |
12/04/2023 | 802.60p | 816.00p | 775.40p | 785.20p | 1045329 |
11/04/2023 | 798.00p | 806.40p | 789.20p | 806.40p | 622364 |
06/04/2023 | 769.20p | 796.40p | 769.20p | 787.80p | 649361 |
05/04/2023 | 775.00p | 790.40p | 769.00p | 772.80p | 987140 |
04/04/2023 | 752.20p | 787.60p | 741.80p | 770.40p | 921231 |
03/04/2023 | 747.40p | 754.00p | 735.58p | 749.00p | 426277 |
31/03/2023 | 747.00p | 758.40p | 740.80p | 746.00p | 997486 |
30/03/2023 | 735.00p | 749.20p | 730.00p | 748.20p | 826448 |
29/03/2023 | 719.00p | 729.80p | 715.20p | 728.60p | 510826 |
28/03/2023 | 713.60p | 721.20p | 707.60p | 719.00p | 418429 |
27/03/2023 | 735.80p | 736.40p | 718.20p | 721.40p | 941069 |
24/03/2023 | 732.40p | 735.00p | 712.76p | 732.60p | 542853 |
23/03/2023 | 731.80p | 740.15p | 727.20p | 735.00p | 461217 |
22/03/2023 | 712.40p | 732.06p | 707.00p | 727.00p | 406260 |
21/03/2023 | 749.80p | 749.80p | 713.20p | 714.80p | 739393 |
20/03/2023 | 724.20p | 745.60p | 724.20p | 744.00p | 1403325 |
17/03/2023 | 702.60p | 720.40p | 695.80p | 710.00p | 1632448 |
16/03/2023 | 735.40p | 737.00p | 692.80p | 697.80p | 1629703 |
15/03/2023 | 732.80p | 764.60p | 723.60p | 737.60p | 998810 |
14/03/2023 | 755.00p | 755.00p | 730.71p | 736.60p | 709359 |
13/03/2023 | 742.60p | 762.00p | 724.80p | 747.40p | 1195556 |
10/03/2023 | 715.80p | 734.20p | 703.60p | 722.20p | 755655 |
09/03/2023 | 715.20p | 723.80p | 704.20p | 712.60p | 547635 |
08/03/2023 | 706.20p | 724.40p | 701.20p | 713.60p | 888628 |
07/03/2023 | 762.40p | 764.10p | 704.76p | 708.40p | 1000659 |
06/03/2023 | 778.40p | 780.00p | 757.80p | 760.40p | 494269 |
03/03/2023 | 765.60p | 781.00p | 765.60p | 775.40p | 432703 |
02/03/2023 | 772.20p | 781.10p | 762.26p | 767.60p | 440824 |
01/03/2023 | 769.80p | 785.41p | 769.80p | 778.20p | 1125395 |
28/02/2023 | 763.40p | 768.40p | 755.20p | 763.40p | 356004 |
27/02/2023 | 772.60p | 775.40p | 755.40p | 763.80p | 313066 |
24/02/2023 | 775.00p | 783.62p | 767.40p | 768.80p | 377953 |
23/02/2023 | 778.80p | 789.00p | 775.80p | 775.80p | 650452 |
22/02/2023 | 787.00p | 787.11p | 768.40p | 779.40p | 413909 |
21/02/2023 | 807.40p | 810.60p | 789.00p | 793.00p | 340887 |
20/02/2023 | 814.60p | 814.60p | 798.40p | 808.40p | 296644 |
17/02/2023 | 797.20p | 805.60p | 794.20p | 803.20p | 752026 |
16/02/2023 | 786.60p | 807.80p | 786.60p | 801.20p | 851010 |
15/02/2023 | 793.80p | 794.00p | 774.39p | 789.00p | 470037 |
14/02/2023 | 794.60p | 805.80p | 790.00p | 793.60p | 433519 |
13/02/2023 | 792.60p | 798.80p | 784.79p | 794.40p | 332663 |
10/02/2023 | 795.40p | 805.60p | 789.00p | 790.60p | 1312349 |
09/02/2023 | 820.20p | 829.39p | 801.60p | 801.60p | 1610492 |
08/02/2023 | 831.60p | 833.10p | 820.40p | 820.40p | 1146618 |
07/02/2023 | 824.20p | 840.80p | 824.20p | 829.40p | 1032684 |
06/02/2023 | 815.60p | 827.43p | 810.60p | 827.40p | 1482786 |
03/02/2023 | 805.80p | 825.60p | 801.20p | 816.80p | 2487452 |
02/02/2023 | 815.00p | 827.40p | 799.60p | 809.20p | 895840 |
01/02/2023 | 822.20p | 822.20p | 786.00p | 810.00p | 877929 |
31/01/2023 | 828.20p | 831.60p | 808.80p | 821.40p | 1142543 |
30/01/2023 | 851.60p | 854.92p | 827.20p | 836.40p | 758281 |
27/01/2023 | 867.60p | 872.20p | 855.27p | 859.20p | 900090 |
26/01/2023 | 859.00p | 873.60p | 852.00p | 869.00p | 808158 |
25/01/2023 | 877.80p | 877.80p | 845.38p | 860.20p | 838585 |
24/01/2023 | 881.00p | 896.80p | 873.40p | 878.60p | 799665 |
23/01/2023 | 900.20p | 909.20p | 865.43p | 871.40p | 2491554 |
20/01/2023 | 921.80p | 943.60p | 916.40p | 916.40p | 655892 |
19/01/2023 | 907.80p | 923.60p | 886.80p | 918.60p | 882159 |
18/01/2023 | 938.00p | 958.60p | 926.00p | 941.80p | 577035 |
17/01/2023 | 954.60p | 955.20p | 932.80p | 938.00p | 481068 |
16/01/2023 | 950.80p | 963.80p | 942.57p | 954.40p | 401859 |
13/01/2023 | 972.40p | 972.40p | 928.80p | 949.00p | 710142 |
12/01/2023 | 959.20p | 981.00p | 939.80p | 968.00p | 1066182 |
11/01/2023 | 950.40p | 964.80p | 937.60p | 937.60p | 1962954 |
10/01/2023 | 922.00p | 945.60p | 917.26p | 941.40p | 498469 |
09/01/2023 | 942.00p | 962.34p | 928.80p | 931.80p | 1024866 |
06/01/2023 | 954.20p | 973.00p | 940.00p | 965.00p | 731417 |
05/01/2023 | 971.20p | 996.80p | 942.40p | 946.20p | 2742796 |
04/01/2023 | 909.80p | 989.00p | 909.80p | 967.40p | 1392764 |
03/01/2023 | 904.20p | 912.99p | 893.40p | 901.60p | 513286 |
30/12/2022 | 879.00p | 901.80p | 875.98p | 901.80p | 254129 |
29/12/2022 | 894.60p | 898.00p | 882.60p | 885.40p | 943218 |
28/12/2022 | 863.60p | 895.00p | 863.60p | 891.60p | 593191 |
23/12/2022 | 867.60p | 873.00p | 862.60p | 872.60p | 125892 |
22/12/2022 | 886.40p | 894.47p | 871.00p | 871.00p | 337336 |
21/12/2022 | 871.20p | 887.00p | 865.40p | 881.80p | 599808 |
20/12/2022 | 865.80p | 876.80p | 857.00p | 866.20p | 5225440 |
19/12/2022 | 854.80p | 901.60p | 849.99p | 864.20p | 832270 |
16/12/2022 | 844.00p | 860.40p | 828.20p | 854.40p | 11468342 |
15/12/2022 | 850.00p | 858.20p | 839.20p | 853.20p | 715260 |
14/12/2022 | 852.80p | 888.20p | 847.20p | 854.80p | 993288 |
13/12/2022 | 849.20p | 868.40p | 841.36p | 855.20p | 1444552 |
12/12/2022 | 867.80p | 867.80p | 822.60p | 845.80p | 1855698 |
09/12/2022 | 893.00p | 894.00p | 860.20p | 874.00p | 665726 |
08/12/2022 | 870.40p | 902.40p | 865.60p | 885.40p | 947397 |
07/12/2022 | 877.80p | 885.55p | 862.20p | 866.20p | 754736 |
06/12/2022 | 881.00p | 892.40p | 873.20p | 877.60p | 848621 |
05/12/2022 | 902.20p | 934.85p | 897.00p | 897.00p | 1206369 |
02/12/2022 | 905.00p | 910.00p | 887.80p | 895.60p | 664590 |
01/12/2022 | 902.00p | 910.00p | 893.60p | 903.20p | 755654 |
30/11/2022 | 887.40p | 897.80p | 878.80p | 897.60p | 946626 |
29/11/2022 | 883.20p | 891.00p | 869.75p | 883.80p | 574475 |
28/11/2022 | 891.00p | 899.00p | 880.20p | 882.60p | 469221 |
25/11/2022 | 900.00p | 905.80p | 886.20p | 895.40p | 381827 |
24/11/2022 | 900.00p | 900.60p | 884.00p | 899.60p | 441435 |
23/11/2022 | 893.80p | 895.40p | 877.60p | 891.40p | 488071 |
22/11/2022 | 876.60p | 887.40p | 866.60p | 886.00p | 531325 |
21/11/2022 | 861.40p | 878.60p | 851.67p | 861.60p | 527684 |
18/11/2022 | 851.20p | 867.80p | 836.40p | 865.40p | 552170 |
17/11/2022 | 858.40p | 866.00p | 836.40p | 844.80p | 765082 |
16/11/2022 | 854.60p | 873.87p | 844.60p | 851.60p | 597867 |
15/11/2022 | 887.00p | 888.00p | 850.40p | 857.80p | 843758 |
14/11/2022 | 871.00p | 887.20p | 862.88p | 879.40p | 620944 |
11/11/2022 | 868.00p | 876.60p | 836.00p | 866.20p | 1152982 |
10/11/2022 | 816.20p | 858.60p | 797.80p | 854.00p | 1309796 |
09/11/2022 | 805.20p | 829.60p | 805.20p | 821.40p | 924756 |
08/11/2022 | 764.20p | 808.50p | 763.00p | 807.00p | 931651 |
07/11/2022 | 754.40p | 781.20p | 750.60p | 774.00p | 644643 |
04/11/2022 | 715.80p | 763.40p | 714.00p | 755.80p | 3534195 |
03/11/2022 | 710.80p | 717.60p | 698.40p | 701.80p | 693047 |
02/11/2022 | 737.40p | 750.20p | 720.60p | 720.60p | 651081 |
01/11/2022 | 731.80p | 746.80p | 718.40p | 732.20p | 850975 |
31/10/2022 | 733.00p | 744.25p | 720.80p | 729.00p | 898005 |
28/10/2022 | 730.80p | 740.40p | 721.80p | 723.80p | 639007 |
27/10/2022 | 739.60p | 749.60p | 733.20p | 744.00p | 559523 |
26/10/2022 | 702.40p | 748.00p | 702.40p | 745.00p | 1097961 |
25/10/2022 | 705.00p | 720.00p | 694.60p | 714.20p | 512791 |
24/10/2022 | 722.20p | 726.18p | 695.60p | 698.40p | 782505 |
21/10/2022 | 705.00p | 718.00p | 694.60p | 718.00p | 755154 |
20/10/2022 | 686.20p | 716.40p | 678.20p | 713.60p | 1303510 |
19/10/2022 | 714.80p | 715.60p | 684.20p | 686.40p | 1177233 |
18/10/2022 | 710.20p | 715.60p | 696.20p | 705.60p | 5393716 |
17/10/2022 | 704.20p | 716.60p | 700.00p | 708.00p | 537893 |
14/10/2022 | 733.40p | 740.00p | 701.20p | 702.20p | 915438 |
13/10/2022 | 744.60p | 764.20p | 698.80p | 728.20p | 2193437 |
12/10/2022 | 773.20p | 773.80p | 750.60p | 759.20p | 503272 |
11/10/2022 | 766.80p | 776.44p | 756.40p | 764.00p | 492061 |
10/10/2022 | 789.00p | 789.00p | 761.00p | 773.00p | 346730 |
07/10/2022 | 804.20p | 808.20p | 779.66p | 787.60p | 588149 |
06/10/2022 | 817.40p | 829.00p | 808.60p | 810.00p | 457426 |
05/10/2022 | 829.00p | 831.56p | 795.40p | 804.60p | 789550 |
04/10/2022 | 813.60p | 832.80p | 804.20p | 829.80p | 1322146 |
*Close Price adjusted for both dividends and splits