Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2023 | 220.40p | 222.40p | 213.00p | 214.00p | 931479 |
05/07/2023 | 230.00p | 232.00p | 219.00p | 223.40p | 1325417 |
04/07/2023 | 229.60p | 232.80p | 227.40p | 231.80p | 1015209 |
03/07/2023 | 230.80p | 230.80p | 224.00p | 228.20p | 813078 |
30/06/2023 | 234.80p | 234.80p | 228.00p | 229.00p | 1036021 |
29/06/2023 | 237.80p | 237.80p | 228.00p | 228.60p | 837063 |
28/06/2023 | 230.00p | 233.40p | 226.20p | 230.80p | 2494649 |
27/06/2023 | 238.60p | 238.60p | 229.00p | 229.00p | 822709 |
26/06/2023 | 235.00p | 239.60p | 232.20p | 235.20p | 781673 |
23/06/2023 | 240.00p | 248.60p | 235.00p | 235.00p | 686445 |
22/06/2023 | 246.20p | 249.20p | 239.80p | 244.00p | 876610 |
21/06/2023 | 257.60p | 263.00p | 249.00p | 250.60p | 1138301 |
20/06/2023 | 266.00p | 266.00p | 257.00p | 258.00p | 862052 |
19/06/2023 | 257.20p | 265.20p | 256.20p | 261.80p | 566275 |
16/06/2023 | 257.00p | 270.00p | 251.00p | 260.00p | 2005389 |
15/06/2023 | 273.40p | 277.00p | 246.00p | 251.40p | 4932078 |
14/06/2023 | 295.00p | 295.00p | 268.80p | 286.60p | 1524799 |
13/06/2023 | 288.00p | 292.80p | 288.00p | 289.00p | 2291894 |
12/06/2023 | 280.20p | 292.00p | 280.20p | 288.00p | 1350570 |
09/06/2023 | 289.00p | 292.60p | 279.20p | 280.40p | 1023292 |
08/06/2023 | 293.00p | 295.60p | 289.20p | 289.40p | 747316 |
07/06/2023 | 297.00p | 298.60p | 294.00p | 296.20p | 413345 |
06/06/2023 | 293.00p | 300.00p | 288.20p | 295.20p | 688168 |
05/06/2023 | 296.00p | 298.20p | 291.40p | 291.40p | 644627 |
02/06/2023 | 297.00p | 298.80p | 294.40p | 295.40p | 628476 |
01/06/2023 | 295.00p | 298.60p | 294.20p | 296.00p | 579702 |
31/05/2023 | 294.40p | 297.60p | 292.00p | 296.60p | 641949 |
30/05/2023 | 289.20p | 298.60p | 287.33p | 295.00p | 445042 |
26/05/2023 | 286.20p | 290.20p | 282.00p | 288.00p | 900999 |
25/05/2023 | 286.00p | 291.00p | 285.59p | 286.80p | 485631 |
24/05/2023 | 300.00p | 302.80p | 287.00p | 287.40p | 787678 |
23/05/2023 | 296.00p | 304.00p | 296.00p | 303.00p | 619659 |
22/05/2023 | 300.60p | 301.20p | 294.40p | 297.00p | 415424 |
19/05/2023 | 302.00p | 309.60p | 299.80p | 301.00p | 393639 |
18/05/2023 | 304.00p | 307.40p | 302.80p | 305.00p | 395220 |
17/05/2023 | 307.20p | 313.00p | 300.00p | 302.00p | 840176 |
16/05/2023 | 307.80p | 308.60p | 304.60p | 308.00p | 708054 |
15/05/2023 | 302.00p | 306.00p | 302.00p | 306.00p | 636542 |
12/05/2023 | 302.00p | 308.00p | 302.00p | 305.80p | 379253 |
11/05/2023 | 303.00p | 307.60p | 300.80p | 304.00p | 496562 |
10/05/2023 | 307.00p | 310.40p | 304.20p | 304.60p | 527171 |
09/05/2023 | 314.00p | 319.80p | 310.00p | 312.20p | 359905 |
05/05/2023 | 314.00p | 321.05p | 311.44p | 317.40p | 495171 |
04/05/2023 | 329.60p | 329.60p | 306.00p | 311.80p | 8011035 |
03/05/2023 | 322.00p | 330.52p | 320.00p | 327.20p | 642274 |
02/05/2023 | 320.00p | 329.80p | 320.00p | 320.80p | 653585 |
28/04/2023 | 328.00p | 332.20p | 323.80p | 325.60p | 598973 |
27/04/2023 | 319.00p | 327.60p | 315.00p | 327.00p | 616884 |
26/04/2023 | 317.60p | 323.00p | 313.00p | 320.00p | 468177 |
25/04/2023 | 320.00p | 326.00p | 316.40p | 316.60p | 1003559 |
24/04/2023 | 312.80p | 326.60p | 308.20p | 321.60p | 1711096 |
21/04/2023 | 308.00p | 310.04p | 303.40p | 308.80p | 1459533 |
20/04/2023 | 290.00p | 317.60p | 285.00p | 308.20p | 3678773 |
19/04/2023 | 291.80p | 293.28p | 280.20p | 281.60p | 595449 |
18/04/2023 | 299.00p | 299.00p | 292.60p | 294.20p | 1859591 |
17/04/2023 | 295.00p | 301.80p | 292.60p | 295.00p | 979644 |
14/04/2023 | 292.00p | 298.80p | 286.60p | 292.00p | 1167313 |
13/04/2023 | 288.00p | 294.20p | 281.40p | 287.60p | 1422115 |
12/04/2023 | 282.00p | 289.80p | 277.00p | 284.20p | 1200367 |
11/04/2023 | 282.40p | 290.06p | 281.80p | 281.80p | 1142656 |
06/04/2023 | 282.20p | 287.60p | 276.40p | 285.00p | 1213586 |
05/04/2023 | 291.00p | 294.19p | 280.40p | 281.80p | 672352 |
04/04/2023 | 295.00p | 297.80p | 288.80p | 290.40p | 492621 |
03/04/2023 | 301.00p | 304.46p | 293.20p | 293.40p | 536459 |
31/03/2023 | 303.00p | 304.20p | 299.60p | 300.00p | 681381 |
30/03/2023 | 295.00p | 304.80p | 295.00p | 302.60p | 1324824 |
29/03/2023 | 298.00p | 304.80p | 294.40p | 298.20p | 1320784 |
28/03/2023 | 305.00p | 308.52p | 295.20p | 300.20p | 566092 |
27/03/2023 | 317.80p | 320.80p | 305.71p | 306.80p | 677052 |
24/03/2023 | 324.80p | 326.80p | 313.40p | 315.00p | 847536 |
23/03/2023 | 318.00p | 328.20p | 309.60p | 325.60p | 1040498 |
22/03/2023 | 323.00p | 323.00p | 310.00p | 310.00p | 638600 |
21/03/2023 | 318.00p | 325.20p | 316.80p | 318.40p | 391354 |
20/03/2023 | 316.00p | 323.40p | 307.72p | 318.20p | 492149 |
17/03/2023 | 340.00p | 345.40p | 321.60p | 321.60p | 641358 |
16/03/2023 | 340.00p | 340.00p | 325.60p | 337.80p | 412321 |
15/03/2023 | 326.80p | 339.80p | 326.80p | 330.80p | 873075 |
14/03/2023 | 331.00p | 334.80p | 328.40p | 333.60p | 409808 |
13/03/2023 | 340.40p | 342.80p | 327.00p | 332.20p | 453449 |
10/03/2023 | 339.40p | 343.60p | 329.20p | 336.00p | 761997 |
09/03/2023 | 343.00p | 345.20p | 336.60p | 343.00p | 447696 |
08/03/2023 | 345.80p | 346.00p | 339.60p | 345.00p | 613323 |
07/03/2023 | 342.60p | 347.40p | 337.80p | 347.20p | 719317 |
06/03/2023 | 338.00p | 344.20p | 335.00p | 341.00p | 500273 |
03/03/2023 | 330.00p | 345.00p | 330.00p | 341.00p | 689284 |
02/03/2023 | 336.00p | 345.80p | 331.20p | 332.80p | 583135 |
01/03/2023 | 337.00p | 342.40p | 331.00p | 341.00p | 771789 |
28/02/2023 | 334.00p | 355.10p | 331.00p | 334.00p | 1584691 |
27/02/2023 | 319.00p | 335.40p | 317.80p | 333.20p | 552371 |
24/02/2023 | 319.60p | 325.20p | 314.40p | 319.80p | 882343 |
23/02/2023 | 320.00p | 328.20p | 313.40p | 316.60p | 1168742 |
22/02/2023 | 332.40p | 337.00p | 313.00p | 314.40p | 1753461 |
21/02/2023 | 300.00p | 340.00p | 300.00p | 330.00p | 4188696 |
20/02/2023 | 338.00p | 349.00p | 338.00p | 344.20p | 872834 |
17/02/2023 | 363.40p | 363.80p | 339.40p | 339.60p | 326115 |
16/02/2023 | 357.00p | 362.40p | 354.00p | 358.60p | 289124 |
15/02/2023 | 350.00p | 355.80p | 347.00p | 354.40p | 505483 |
14/02/2023 | 354.40p | 355.40p | 345.00p | 346.80p | 213497 |
13/02/2023 | 342.60p | 351.60p | 335.00p | 349.20p | 888598 |
10/02/2023 | 340.40p | 346.20p | 339.00p | 340.60p | 2563936 |
09/02/2023 | 353.80p | 355.66p | 345.00p | 345.80p | 323689 |
08/02/2023 | 366.80p | 366.80p | 349.20p | 349.20p | 320360 |
07/02/2023 | 366.40p | 369.60p | 353.60p | 356.60p | 246407 |
06/02/2023 | 372.20p | 379.80p | 362.80p | 366.40p | 467919 |
03/02/2023 | 375.00p | 380.60p | 360.20p | 376.00p | 637107 |
02/02/2023 | 354.00p | 378.80p | 354.00p | 374.80p | 725709 |
01/02/2023 | 355.00p | 359.20p | 348.20p | 348.60p | 420807 |
31/01/2023 | 349.00p | 353.00p | 343.75p | 353.00p | 416327 |
30/01/2023 | 340.00p | 348.60p | 340.00p | 348.60p | 242114 |
27/01/2023 | 344.60p | 349.80p | 336.20p | 343.80p | 198018 |
26/01/2023 | 332.00p | 347.60p | 332.00p | 342.80p | 893248 |
25/01/2023 | 340.00p | 340.78p | 329.00p | 333.40p | 536731 |
24/01/2023 | 345.00p | 345.00p | 332.00p | 334.80p | 459843 |
23/01/2023 | 348.00p | 348.00p | 338.60p | 338.60p | 501466 |
20/01/2023 | 357.00p | 360.93p | 340.00p | 340.00p | 848370 |
19/01/2023 | 348.00p | 358.40p | 345.00p | 348.40p | 818617 |
18/01/2023 | 355.00p | 365.20p | 354.40p | 356.00p | 794889 |
17/01/2023 | 352.60p | 362.80p | 352.60p | 359.20p | 716630 |
16/01/2023 | 367.40p | 371.40p | 359.60p | 361.20p | 1151337 |
13/01/2023 | 372.40p | 380.40p | 367.29p | 370.00p | 854070 |
12/01/2023 | 358.00p | 372.60p | 352.00p | 370.00p | 2121757 |
11/01/2023 | 344.40p | 359.40p | 338.38p | 353.60p | 924980 |
10/01/2023 | 346.60p | 346.60p | 332.98p | 342.60p | 310403 |
09/01/2023 | 342.60p | 350.60p | 335.00p | 337.00p | 834736 |
06/01/2023 | 348.60p | 353.80p | 339.10p | 341.00p | 556840 |
05/01/2023 | 346.20p | 347.00p | 330.20p | 341.40p | 473163 |
04/01/2023 | 325.00p | 346.40p | 322.60p | 342.00p | 871996 |
03/01/2023 | 315.00p | 328.26p | 315.00p | 324.60p | 367781 |
30/12/2022 | 322.40p | 322.40p | 314.40p | 314.80p | 186455 |
29/12/2022 | 314.00p | 325.60p | 314.00p | 323.40p | 360178 |
28/12/2022 | 320.20p | 326.00p | 315.00p | 318.80p | 471389 |
23/12/2022 | 321.00p | 325.00p | 320.60p | 322.00p | 64374 |
22/12/2022 | 323.80p | 327.80p | 320.00p | 322.00p | 369041 |
21/12/2022 | 320.00p | 325.00p | 314.20p | 323.00p | 490114 |
20/12/2022 | 319.40p | 322.40p | 311.40p | 319.00p | 2062585 |
19/12/2022 | 315.20p | 321.20p | 305.94p | 318.80p | 503496 |
16/12/2022 | 321.00p | 321.40p | 310.00p | 314.00p | 852292 |
15/12/2022 | 321.40p | 325.80p | 313.20p | 315.40p | 1081723 |
14/12/2022 | 328.40p | 329.75p | 318.60p | 322.60p | 356450 |
13/12/2022 | 319.40p | 335.60p | 310.40p | 330.20p | 844463 |
12/12/2022 | 310.00p | 319.60p | 307.20p | 319.60p | 834746 |
09/12/2022 | 319.00p | 322.00p | 312.00p | 313.20p | 1380783 |
08/12/2022 | 316.00p | 322.80p | 316.00p | 319.80p | 980536 |
07/12/2022 | 322.60p | 325.40p | 314.00p | 320.00p | 1564539 |
06/12/2022 | 333.20p | 337.59p | 321.20p | 321.80p | 1061897 |
05/12/2022 | 332.80p | 341.00p | 325.00p | 330.00p | 748917 |
02/12/2022 | 340.00p | 349.80p | 333.00p | 339.00p | 1459082 |
01/12/2022 | 320.00p | 348.60p | 320.00p | 341.80p | 1279568 |
30/11/2022 | 331.80p | 346.40p | 324.20p | 324.20p | 2253598 |
29/11/2022 | 335.80p | 352.80p | 312.40p | 330.20p | 2613202 |
28/11/2022 | 350.00p | 355.80p | 336.27p | 350.00p | 2144751 |
25/11/2022 | 378.40p | 380.01p | 349.20p | 349.20p | 1595441 |
24/11/2022 | 387.60p | 392.40p | 372.00p | 377.80p | 654779 |
23/11/2022 | 374.00p | 380.00p | 370.20p | 378.60p | 555884 |
22/11/2022 | 377.00p | 380.00p | 375.00p | 375.60p | 780100 |
21/11/2022 | 380.20p | 385.68p | 372.40p | 380.20p | 280118 |
18/11/2022 | 366.60p | 383.20p | 366.60p | 381.00p | 459591 |
17/11/2022 | 377.40p | 381.20p | 366.80p | 374.20p | 384671 |
16/11/2022 | 387.00p | 387.30p | 370.00p | 375.40p | 1471388 |
15/11/2022 | 397.20p | 398.00p | 384.80p | 385.40p | 543685 |
14/11/2022 | 402.80p | 406.80p | 394.00p | 394.00p | 444614 |
11/11/2022 | 390.00p | 405.80p | 390.00p | 400.60p | 1027017 |
10/11/2022 | 380.00p | 409.20p | 368.00p | 400.00p | 1506724 |
09/11/2022 | 382.00p | 384.40p | 367.80p | 376.40p | 391201 |
08/11/2022 | 377.20p | 385.80p | 375.00p | 385.60p | 420494 |
07/11/2022 | 376.00p | 384.80p | 371.20p | 375.80p | 929816 |
04/11/2022 | 374.20p | 380.00p | 370.40p | 379.00p | 400524 |
03/11/2022 | 386.00p | 386.60p | 369.20p | 374.00p | 321993 |
02/11/2022 | 373.00p | 385.00p | 372.40p | 377.20p | 870569 |
01/11/2022 | 386.00p | 395.00p | 379.00p | 380.00p | 289601 |
31/10/2022 | 393.60p | 394.00p | 378.00p | 380.20p | 625789 |
28/10/2022 | 370.00p | 393.60p | 370.00p | 392.40p | 733918 |
27/10/2022 | 372.80p | 378.80p | 366.70p | 378.80p | 604420 |
26/10/2022 | 361.20p | 369.60p | 352.60p | 367.00p | 628937 |
25/10/2022 | 333.00p | 371.60p | 330.00p | 369.20p | 3400847 |
24/10/2022 | 326.00p | 344.60p | 326.00p | 333.40p | 893379 |
21/10/2022 | 350.20p | 359.40p | 327.40p | 330.00p | 1926227 |
20/10/2022 | 411.00p | 411.00p | 327.00p | 349.80p | 5987675 |
19/10/2022 | 432.00p | 436.36p | 422.80p | 430.80p | 1097929 |
18/10/2022 | 430.00p | 444.80p | 425.60p | 435.40p | 4612527 |
17/10/2022 | 415.20p | 440.00p | 415.20p | 429.00p | 575660 |
14/10/2022 | 428.00p | 437.91p | 421.60p | 422.00p | 647091 |
13/10/2022 | 430.00p | 441.40p | 414.40p | 429.00p | 881935 |
12/10/2022 | 450.40p | 455.60p | 430.20p | 436.40p | 980414 |
11/10/2022 | 460.00p | 465.53p | 450.00p | 450.40p | 676746 |
10/10/2022 | 461.80p | 480.20p | 460.20p | 465.00p | 659008 |
07/10/2022 | 471.00p | 477.20p | 461.60p | 469.20p | 710413 |
06/10/2022 | 495.00p | 495.60p | 463.78p | 471.00p | 1233039 |
05/10/2022 | 490.00p | 500.00p | 479.80p | 493.00p | 1234335 |
04/10/2022 | 620.00p | 624.00p | 465.71p | 501.50p | 5018868 |
03/10/2022 | 605.50p | 617.00p | 593.00p | 614.50p | 326164 |
30/09/2022 | 600.50p | 612.50p | 583.00p | 609.00p | 221388 |
29/09/2022 | 625.00p | 625.00p | 591.00p | 591.50p | 358802 |
28/09/2022 | 624.50p | 624.50p | 585.50p | 609.00p | 1081597 |
27/09/2022 | 627.00p | 640.50p | 624.00p | 625.50p | 1816153 |
26/09/2022 | 624.00p | 632.00p | 601.00p | 625.50p | 285947 |
23/09/2022 | 600.00p | 620.00p | 600.00p | 612.00p | 298738 |
22/09/2022 | 626.00p | 640.50p | 608.00p | 613.00p | 711112 |
21/09/2022 | 600.00p | 643.50p | 600.00p | 636.50p | 398219 |
20/09/2022 | 615.50p | 617.00p | 600.00p | 612.00p | 854287 |
*Close Price adjusted for both dividends and splits