Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 403.50p | 408.50p | 400.00p | 400.50p | 23321 |
19/07/2023 | 401.50p | 403.50p | 399.00p | 399.00p | 10693 |
18/07/2023 | 399.00p | 401.50p | 396.58p | 399.00p | 31108 |
17/07/2023 | 402.00p | 404.10p | 395.50p | 402.00p | 29576 |
14/07/2023 | 400.50p | 402.50p | 396.60p | 400.50p | 4144 |
13/07/2023 | 403.50p | 410.00p | 397.97p | 403.50p | 10555 |
12/07/2023 | 390.00p | 413.00p | 389.82p | 406.50p | 29135 |
11/07/2023 | 395.00p | 399.50p | 394.50p | 398.00p | 14145 |
10/07/2023 | 395.00p | 404.53p | 395.00p | 395.00p | 16478 |
07/07/2023 | 396.00p | 405.00p | 396.00p | 396.00p | 9763 |
06/07/2023 | 402.50p | 406.50p | 395.00p | 400.50p | 54635 |
05/07/2023 | 400.50p | 406.50p | 400.00p | 406.50p | 20316 |
04/07/2023 | 400.50p | 403.50p | 393.00p | 400.00p | 622982 |
03/07/2023 | 395.50p | 403.50p | 395.50p | 400.00p | 20644 |
30/06/2023 | 403.00p | 404.88p | 401.00p | 401.00p | 15125 |
29/06/2023 | 397.00p | 404.00p | 388.16p | 403.00p | 29486 |
28/06/2023 | 399.50p | 404.50p | 389.98p | 402.00p | 3663 |
27/06/2023 | 400.50p | 404.00p | 392.14p | 401.00p | 20499 |
26/06/2023 | 401.50p | 416.50p | 400.50p | 401.50p | 12760 |
23/06/2023 | 400.00p | 404.00p | 393.50p | 401.50p | 4384 |
22/06/2023 | 403.50p | 403.50p | 396.50p | 398.00p | 232514 |
21/06/2023 | 415.00p | 420.50p | 391.68p | 401.00p | 220746 |
20/06/2023 | 425.00p | 427.50p | 415.00p | 415.00p | 316672 |
19/06/2023 | 421.00p | 426.00p | 421.00p | 425.00p | 70761 |
16/06/2023 | 425.50p | 427.00p | 422.00p | 425.00p | 62093 |
15/06/2023 | 415.00p | 427.50p | 413.50p | 425.00p | 115867 |
14/06/2023 | 401.00p | 412.00p | 401.00p | 412.00p | 101123 |
13/06/2023 | 399.50p | 403.78p | 399.00p | 401.00p | 24298 |
12/06/2023 | 400.00p | 403.49p | 399.39p | 401.00p | 107543 |
09/06/2023 | 395.50p | 401.00p | 393.75p | 401.00p | 24949 |
08/06/2023 | 392.50p | 399.50p | 388.50p | 394.00p | 40308 |
07/06/2023 | 381.00p | 399.00p | 381.00p | 390.00p | 74319 |
06/06/2023 | 376.00p | 380.00p | 376.00p | 378.00p | 29410 |
05/06/2023 | 374.50p | 379.25p | 374.00p | 378.00p | 25036 |
02/06/2023 | 364.00p | 379.00p | 364.00p | 377.00p | 22073 |
01/06/2023 | 368.00p | 373.50p | 368.00p | 370.00p | 16141 |
31/05/2023 | 357.00p | 375.50p | 350.00p | 367.00p | 38581 |
30/05/2023 | 368.50p | 372.00p | 368.00p | 368.00p | 13224 |
26/05/2023 | 373.00p | 378.00p | 369.50p | 370.50p | 11253 |
25/05/2023 | 370.00p | 379.03p | 370.00p | 374.50p | 10773 |
24/05/2023 | 374.50p | 379.10p | 367.00p | 367.00p | 27310 |
23/05/2023 | 370.00p | 381.00p | 366.00p | 375.50p | 46517 |
22/05/2023 | 370.00p | 379.50p | 368.50p | 370.00p | 17754 |
19/05/2023 | 370.00p | 377.50p | 370.00p | 370.00p | 5466 |
18/05/2023 | 368.00p | 377.50p | 365.64p | 369.50p | 15800 |
17/05/2023 | 370.50p | 378.50p | 370.00p | 370.00p | 28112 |
16/05/2023 | 368.00p | 379.00p | 368.00p | 378.00p | 14531 |
15/05/2023 | 360.00p | 380.00p | 357.00p | 380.00p | 58318 |
12/05/2023 | 344.00p | 359.92p | 344.00p | 358.00p | 42235 |
11/05/2023 | 351.00p | 352.00p | 349.24p | 350.50p | 35141 |
10/05/2023 | 352.00p | 353.00p | 344.50p | 350.00p | 17794 |
09/05/2023 | 350.00p | 352.00p | 340.00p | 350.00p | 33485 |
05/05/2023 | 341.00p | 350.00p | 337.50p | 344.00p | 42809 |
04/05/2023 | 340.50p | 346.00p | 331.00p | 344.00p | 30115 |
03/05/2023 | 344.00p | 346.00p | 330.50p | 344.00p | 100448 |
02/05/2023 | 333.50p | 347.00p | 323.60p | 347.00p | 134040 |
28/04/2023 | 317.50p | 329.23p | 316.00p | 325.00p | 93053 |
27/04/2023 | 310.00p | 326.50p | 301.50p | 320.00p | 40253 |
26/04/2023 | 288.00p | 311.00p | 288.00p | 311.00p | 330325 |
25/04/2023 | 284.00p | 284.00p | 277.50p | 281.50p | 111834 |
24/04/2023 | 282.50p | 282.50p | 274.23p | 282.00p | 31312 |
21/04/2023 | 276.50p | 282.50p | 275.00p | 282.50p | 49005 |
20/04/2023 | 282.00p | 286.50p | 275.50p | 277.00p | 31240 |
19/04/2023 | 280.00p | 285.23p | 276.00p | 279.50p | 34060 |
18/04/2023 | 283.50p | 288.00p | 280.18p | 282.50p | 8911 |
17/04/2023 | 293.00p | 293.08p | 280.81p | 286.00p | 65549 |
14/04/2023 | 291.50p | 294.00p | 284.50p | 289.00p | 124754 |
13/04/2023 | 291.50p | 293.50p | 284.50p | 293.00p | 52762 |
12/04/2023 | 293.00p | 296.45p | 283.00p | 289.00p | 18811 |
11/04/2023 | 300.00p | 300.95p | 293.00p | 293.00p | 46752 |
06/04/2023 | 297.00p | 301.75p | 291.00p | 300.00p | 34622 |
05/04/2023 | 307.50p | 307.50p | 297.50p | 303.00p | 556 |
04/04/2023 | 295.00p | 304.90p | 293.50p | 298.25p | 18208 |
03/04/2023 | 285.00p | 306.00p | 283.47p | 301.00p | 16073 |
31/03/2023 | 285.00p | 298.00p | 285.00p | 290.00p | 43476 |
30/03/2023 | 290.00p | 294.14p | 286.00p | 290.00p | 25264 |
29/03/2023 | 291.00p | 297.63p | 287.32p | 293.00p | 31596 |
28/03/2023 | 294.50p | 298.00p | 288.50p | 288.50p | 87259 |
27/03/2023 | 297.00p | 297.00p | 285.50p | 290.00p | 46314 |
24/03/2023 | 280.00p | 295.00p | 280.00p | 294.50p | 176943 |
23/03/2023 | 322.00p | 326.50p | 312.00p | 313.00p | 39367 |
22/03/2023 | 303.00p | 322.50p | 298.57p | 318.50p | 50370 |
21/03/2023 | 300.50p | 309.00p | 283.87p | 297.00p | 198604 |
20/03/2023 | 309.50p | 322.00p | 292.50p | 305.50p | 89737 |
17/03/2023 | 320.00p | 327.50p | 314.92p | 317.00p | 55852 |
16/03/2023 | 320.00p | 327.00p | 315.00p | 322.50p | 148816 |
15/03/2023 | 325.50p | 339.50p | 304.00p | 325.50p | 69190 |
14/03/2023 | 360.00p | 366.50p | 331.50p | 331.50p | 105044 |
13/03/2023 | 357.50p | 366.14p | 345.00p | 358.50p | 32989 |
10/03/2023 | 360.50p | 369.50p | 356.00p | 361.00p | 50475 |
09/03/2023 | 360.00p | 369.50p | 359.05p | 365.00p | 77811 |
08/03/2023 | 370.50p | 377.54p | 344.03p | 368.00p | 89914 |
07/03/2023 | 374.50p | 384.00p | 370.32p | 370.50p | 150117 |
06/03/2023 | 370.00p | 374.00p | 352.33p | 370.00p | 207507 |
03/03/2023 | 391.50p | 399.50p | 388.50p | 390.50p | 5725 |
02/03/2023 | 405.50p | 405.50p | 394.00p | 397.00p | 113407 |
01/03/2023 | 391.50p | 415.50p | 389.50p | 401.00p | 121885 |
28/02/2023 | 395.00p | 401.50p | 388.00p | 401.50p | 21536 |
27/02/2023 | 384.50p | 395.00p | 384.50p | 392.00p | 54198 |
24/02/2023 | 380.00p | 389.83p | 375.50p | 385.00p | 21370 |
23/02/2023 | 353.50p | 381.92p | 345.50p | 380.00p | 66866 |
22/02/2023 | 344.00p | 350.90p | 342.45p | 350.00p | 11980 |
21/02/2023 | 350.00p | 358.33p | 345.50p | 348.50p | 14162 |
20/02/2023 | 347.50p | 354.78p | 335.47p | 348.50p | 25704 |
17/02/2023 | 341.00p | 347.10p | 319.42p | 342.50p | 312317 |
16/02/2023 | 356.00p | 362.38p | 332.00p | 332.00p | 35445 |
15/02/2023 | 364.00p | 372.00p | 357.96p | 364.00p | 12933 |
14/02/2023 | 347.00p | 367.50p | 347.00p | 360.00p | 56599 |
13/02/2023 | 350.00p | 365.19p | 348.54p | 360.00p | 27824 |
10/02/2023 | 355.00p | 362.39p | 347.50p | 355.50p | 23054 |
09/02/2023 | 354.00p | 369.50p | 350.00p | 350.00p | 51232 |
08/02/2023 | 354.50p | 354.50p | 337.80p | 351.00p | 15726 |
07/02/2023 | 333.00p | 344.00p | 328.00p | 343.50p | 113764 |
06/02/2023 | 344.50p | 361.93p | 340.00p | 342.50p | 33877 |
03/02/2023 | 350.50p | 368.00p | 350.50p | 363.00p | 7190 |
02/02/2023 | 340.50p | 366.50p | 340.50p | 363.50p | 75157 |
01/02/2023 | 359.50p | 371.00p | 344.96p | 348.00p | 57177 |
31/01/2023 | 370.00p | 375.28p | 357.50p | 365.00p | 57544 |
30/01/2023 | 390.50p | 396.00p | 375.50p | 377.50p | 85909 |
27/01/2023 | 398.50p | 406.95p | 392.00p | 392.00p | 7908 |
26/01/2023 | 399.00p | 409.00p | 390.76p | 400.50p | 7088 |
25/01/2023 | 398.50p | 409.00p | 390.76p | 398.50p | 35574 |
24/01/2023 | 402.00p | 410.50p | 394.00p | 400.00p | 33782 |
23/01/2023 | 409.00p | 409.00p | 402.00p | 406.00p | 22003 |
20/01/2023 | 396.50p | 410.00p | 390.50p | 407.00p | 50989 |
19/01/2023 | 395.00p | 396.00p | 379.50p | 395.00p | 28524 |
18/01/2023 | 387.50p | 398.00p | 383.50p | 396.50p | 11983 |
17/01/2023 | 395.00p | 398.15p | 387.50p | 395.00p | 34361 |
16/01/2023 | 388.50p | 404.50p | 388.00p | 395.00p | 26430 |
13/01/2023 | 388.00p | 404.50p | 383.00p | 395.00p | 48934 |
12/01/2023 | 395.00p | 397.50p | 383.00p | 397.50p | 32638 |
11/01/2023 | 393.00p | 396.95p | 388.50p | 395.00p | 23067 |
10/01/2023 | 385.00p | 400.00p | 385.00p | 392.25p | 17063 |
09/01/2023 | 393.00p | 400.00p | 391.00p | 394.00p | 4004 |
06/01/2023 | 395.00p | 399.50p | 387.07p | 395.00p | 29632 |
05/01/2023 | 388.00p | 398.88p | 386.50p | 395.00p | 61368 |
04/01/2023 | 388.00p | 397.50p | 384.50p | 394.00p | 17312 |
03/01/2023 | 400.00p | 400.00p | 383.00p | 391.00p | 68044 |
30/12/2022 | 388.50p | 393.00p | 384.00p | 390.50p | 484 |
29/12/2022 | 388.50p | 395.00p | 388.50p | 391.50p | 34012 |
28/12/2022 | 391.50p | 402.00p | 387.50p | 395.00p | 67301 |
23/12/2022 | 385.50p | 388.33p | 374.00p | 385.50p | 11915 |
22/12/2022 | 363.50p | 389.50p | 363.50p | 381.00p | 47601 |
21/12/2022 | 363.00p | 372.00p | 349.50p | 372.00p | 2985 |
20/12/2022 | 354.00p | 360.00p | 350.05p | 356.00p | 8595 |
19/12/2022 | 351.50p | 354.67p | 340.94p | 354.50p | 64471 |
16/12/2022 | 328.00p | 341.50p | 328.00p | 341.00p | 28468 |
15/12/2022 | 332.00p | 338.00p | 323.00p | 328.00p | 35726 |
14/12/2022 | 328.50p | 343.50p | 320.50p | 331.00p | 77824 |
13/12/2022 | 336.50p | 340.50p | 330.00p | 332.00p | 12858 |
12/12/2022 | 331.00p | 340.00p | 325.50p | 331.00p | 11113 |
09/12/2022 | 331.00p | 340.00p | 330.00p | 331.00p | 4862 |
08/12/2022 | 332.50p | 339.00p | 326.50p | 334.00p | 155899 |
07/12/2022 | 334.50p | 340.10p | 330.00p | 334.50p | 15843 |
06/12/2022 | 334.00p | 338.60p | 328.50p | 335.00p | 16446 |
05/12/2022 | 326.50p | 335.90p | 326.50p | 335.00p | 31962 |
02/12/2022 | 338.00p | 346.50p | 328.00p | 332.75p | 11459 |
01/12/2022 | 338.50p | 341.00p | 329.89p | 341.00p | 14335 |
30/11/2022 | 338.00p | 341.25p | 326.50p | 338.00p | 5265 |
29/11/2022 | 340.00p | 344.35p | 326.60p | 333.50p | 47640 |
28/11/2022 | 345.00p | 352.00p | 333.50p | 344.00p | 39743 |
25/11/2022 | 345.00p | 351.00p | 332.50p | 345.00p | 6120 |
24/11/2022 | 323.00p | 350.00p | 318.90p | 350.00p | 52899 |
23/11/2022 | 309.00p | 325.00p | 309.00p | 325.00p | 9048 |
22/11/2022 | 312.50p | 321.00p | 308.50p | 312.00p | 46842 |
21/11/2022 | 295.00p | 312.00p | 295.00p | 312.00p | 280279 |
18/11/2022 | 302.50p | 303.50p | 297.36p | 299.50p | 9172 |
17/11/2022 | 304.50p | 304.50p | 299.10p | 304.00p | 3860 |
16/11/2022 | 313.50p | 321.50p | 299.00p | 304.00p | 131221 |
15/11/2022 | 300.50p | 318.50p | 296.96p | 311.50p | 84066 |
14/11/2022 | 287.00p | 305.00p | 279.50p | 305.00p | 23656 |
11/11/2022 | 279.00p | 289.81p | 279.00p | 289.50p | 38814 |
10/11/2022 | 290.50p | 290.50p | 279.00p | 282.00p | 35759 |
09/11/2022 | 291.00p | 292.50p | 284.00p | 291.00p | 5928 |
08/11/2022 | 300.00p | 300.00p | 287.50p | 287.50p | 14511 |
07/11/2022 | 298.00p | 302.54p | 292.00p | 296.00p | 31098 |
04/11/2022 | 273.00p | 307.50p | 273.00p | 302.50p | 121795 |
03/11/2022 | 263.00p | 290.00p | 254.83p | 270.50p | 83784 |
02/11/2022 | 275.00p | 275.00p | 262.50p | 262.50p | 82773 |
01/11/2022 | 263.00p | 272.50p | 257.50p | 272.00p | 32179 |
31/10/2022 | 260.50p | 266.50p | 255.00p | 260.00p | 51088 |
28/10/2022 | 263.00p | 263.00p | 249.50p | 262.50p | 74167 |
27/10/2022 | 262.00p | 271.00p | 250.00p | 265.00p | 79641 |
26/10/2022 | 252.50p | 255.50p | 242.00p | 252.00p | 2080136 |
25/10/2022 | 258.00p | 259.00p | 251.00p | 251.00p | 16124 |
24/10/2022 | 258.50p | 262.75p | 258.00p | 258.00p | 89888 |
21/10/2022 | 267.50p | 270.00p | 260.30p | 263.00p | 10207 |
20/10/2022 | 267.50p | 269.50p | 259.43p | 263.00p | 55313 |
19/10/2022 | 262.00p | 268.00p | 257.97p | 262.00p | 50233 |
18/10/2022 | 270.00p | 270.00p | 258.50p | 265.50p | 34799 |
17/10/2022 | 273.00p | 285.00p | 262.00p | 266.00p | 81608 |
14/10/2022 | 277.00p | 277.00p | 267.50p | 274.50p | 13036 |
13/10/2022 | 279.00p | 279.16p | 260.88p | 275.00p | 44519 |
12/10/2022 | 300.00p | 300.00p | 264.65p | 278.00p | 85608 |
11/10/2022 | 299.50p | 310.50p | 297.91p | 298.00p | 2808 |
10/10/2022 | 301.00p | 303.50p | 287.56p | 303.50p | 5247 |
07/10/2022 | 280.50p | 301.00p | 278.66p | 293.00p | 42199 |
06/10/2022 | 286.00p | 286.00p | 272.50p | 283.50p | 62063 |
05/10/2022 | 277.00p | 285.50p | 276.86p | 277.00p | 7483 |
04/10/2022 | 281.00p | 287.32p | 278.75p | 286.00p | 21623 |
*Close Price adjusted for both dividends and splits