Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 629.30p | 640.60p | 629.20p | 640.00p | 26251092 |
19/07/2023 | 626.00p | 632.00p | 624.50p | 628.80p | 12876760 |
18/07/2023 | 615.60p | 624.40p | 614.10p | 623.70p | 12269378 |
17/07/2023 | 614.50p | 620.40p | 613.10p | 617.90p | 10476341 |
14/07/2023 | 612.00p | 617.00p | 611.70p | 613.10p | 11602313 |
13/07/2023 | 612.80p | 617.50p | 609.40p | 614.20p | 16119722 |
12/07/2023 | 601.70p | 616.70p | 600.50p | 615.80p | 15857733 |
11/07/2023 | 604.50p | 606.00p | 598.20p | 600.90p | 14094616 |
10/07/2023 | 609.10p | 610.90p | 606.40p | 606.90p | 16347575 |
07/07/2023 | 608.30p | 614.77p | 606.70p | 609.90p | 31952712 |
06/07/2023 | 615.00p | 617.03p | 608.10p | 610.40p | 16248984 |
05/07/2023 | 620.80p | 624.00p | 617.60p | 621.90p | 30725054 |
04/07/2023 | 627.00p | 628.20p | 623.60p | 624.70p | 6204510 |
03/07/2023 | 623.00p | 628.50p | 622.20p | 627.60p | 18351484 |
30/06/2023 | 620.30p | 625.70p | 615.90p | 621.70p | 20269278 |
29/06/2023 | 613.80p | 619.80p | 613.00p | 618.80p | 19856774 |
28/06/2023 | 611.50p | 615.60p | 610.80p | 613.30p | 13876901 |
27/06/2023 | 607.70p | 611.90p | 605.00p | 610.30p | 18916516 |
26/06/2023 | 601.00p | 606.80p | 595.20p | 604.10p | 12376386 |
23/06/2023 | 606.00p | 607.20p | 599.10p | 602.20p | 18462276 |
22/06/2023 | 614.00p | 615.10p | 602.50p | 606.70p | 19447908 |
21/06/2023 | 614.90p | 619.30p | 613.30p | 618.10p | 12380524 |
20/06/2023 | 614.90p | 618.60p | 613.30p | 615.20p | 10914465 |
19/06/2023 | 611.60p | 616.50p | 611.10p | 615.00p | 9054257 |
16/06/2023 | 609.20p | 612.50p | 607.10p | 611.80p | 65940372 |
15/06/2023 | 609.90p | 612.40p | 606.40p | 609.40p | 13552560 |
14/06/2023 | 609.00p | 614.90p | 606.36p | 610.80p | 22896170 |
13/06/2023 | 608.80p | 613.83p | 605.10p | 609.60p | 12674067 |
12/06/2023 | 612.00p | 612.80p | 602.70p | 605.30p | 11885966 |
09/06/2023 | 611.50p | 612.40p | 601.90p | 607.50p | 11142815 |
08/06/2023 | 617.00p | 617.90p | 609.00p | 611.00p | 12218079 |
07/06/2023 | 612.50p | 617.30p | 612.10p | 616.10p | 33312524 |
06/06/2023 | 604.50p | 611.80p | 601.80p | 610.80p | 14036524 |
05/06/2023 | 610.00p | 612.10p | 602.60p | 606.10p | 11129245 |
02/06/2023 | 595.80p | 603.90p | 593.70p | 602.70p | 18019992 |
01/06/2023 | 589.30p | 597.95p | 587.40p | 593.80p | 35499120 |
31/05/2023 | 594.70p | 597.40p | 589.60p | 590.50p | 41127860 |
30/05/2023 | 608.10p | 609.00p | 598.00p | 600.10p | 27035688 |
26/05/2023 | 609.30p | 613.40p | 600.40p | 610.80p | 11866133 |
25/05/2023 | 600.50p | 610.30p | 598.30p | 606.40p | 15476833 |
24/05/2023 | 610.40p | 610.80p | 596.50p | 600.20p | 19161222 |
23/05/2023 | 614.40p | 618.60p | 612.50p | 617.80p | 12993461 |
22/05/2023 | 613.60p | 620.40p | 613.60p | 617.20p | 59416448 |
19/05/2023 | 614.60p | 616.70p | 610.70p | 610.80p | 14806399 |
18/05/2023 | 607.50p | 616.39p | 606.40p | 612.90p | 11693939 |
17/05/2023 | 603.90p | 606.20p | 601.30p | 603.00p | 12939963 |
16/05/2023 | 608.30p | 611.40p | 605.20p | 605.70p | 95209840 |
15/05/2023 | 605.50p | 611.10p | 603.70p | 611.00p | 12089401 |
12/05/2023 | 595.40p | 603.00p | 595.40p | 599.70p | 15735508 |
11/05/2023 | 594.50p | 600.00p | 587.10p | 593.60p | 24107478 |
10/05/2023 | 603.40p | 606.60p | 599.20p | 601.10p | 12388277 |
09/05/2023 | 600.10p | 602.90p | 596.10p | 599.30p | 26730682 |
05/05/2023 | 588.00p | 600.50p | 586.50p | 599.80p | 18338280 |
04/05/2023 | 596.20p | 596.80p | 583.40p | 584.00p | 34613068 |
03/05/2023 | 598.80p | 601.80p | 591.70p | 593.20p | 17980146 |
02/05/2023 | 592.50p | 610.70p | 591.04p | 593.90p | 97143408 |
28/04/2023 | 578.40p | 578.60p | 565.10p | 573.80p | 24183980 |
27/04/2023 | 574.00p | 579.30p | 560.60p | 575.40p | 17869112 |
26/04/2023 | 568.00p | 575.70p | 563.80p | 571.70p | 18408156 |
25/04/2023 | 567.80p | 569.40p | 562.70p | 566.30p | 13000452 |
24/04/2023 | 569.90p | 577.65p | 568.30p | 573.30p | 26853118 |
21/04/2023 | 577.90p | 579.30p | 568.10p | 573.70p | 15476230 |
20/04/2023 | 577.80p | 581.60p | 571.20p | 575.10p | 16252823 |
19/04/2023 | 574.10p | 575.20p | 570.00p | 573.40p | 12433330 |
18/04/2023 | 576.80p | 581.70p | 573.70p | 574.60p | 19492988 |
17/04/2023 | 588.10p | 589.10p | 573.70p | 578.10p | 15617782 |
14/04/2023 | 567.90p | 587.40p | 563.30p | 584.30p | 43423176 |
13/04/2023 | 559.90p | 567.30p | 559.90p | 567.30p | 29519376 |
12/04/2023 | 560.20p | 567.70p | 558.80p | 561.60p | 16782644 |
11/04/2023 | 563.30p | 564.40p | 558.30p | 562.40p | 25544488 |
06/04/2023 | 552.50p | 563.20p | 550.90p | 562.90p | 11888315 |
05/04/2023 | 554.90p | 557.30p | 550.40p | 554.20p | 11441792 |
04/04/2023 | 562.00p | 563.30p | 551.20p | 551.20p | 14632707 |
03/04/2023 | 554.40p | 564.50p | 553.60p | 556.40p | 30089064 |
31/03/2023 | 549.30p | 556.10p | 547.00p | 549.70p | 29901396 |
30/03/2023 | 554.00p | 558.20p | 551.10p | 555.30p | 9944476 |
29/03/2023 | 543.80p | 554.85p | 543.51p | 554.00p | 18689912 |
28/03/2023 | 546.00p | 549.50p | 536.30p | 541.10p | 14136266 |
27/03/2023 | 542.00p | 544.70p | 533.30p | 541.10p | 17226288 |
24/03/2023 | 545.40p | 545.40p | 521.90p | 534.00p | 26537346 |
23/03/2023 | 556.50p | 558.10p | 545.00p | 548.20p | 113564232 |
22/03/2023 | 556.00p | 573.80p | 553.60p | 564.60p | 44731312 |
21/03/2023 | 541.00p | 559.10p | 539.00p | 554.00p | 34967860 |
20/03/2023 | 526.80p | 544.60p | 512.30p | 541.70p | 62201772 |
17/03/2023 | 562.70p | 565.90p | 537.00p | 542.10p | 71165568 |
16/03/2023 | 565.20p | 571.90p | 549.30p | 558.10p | 29234304 |
15/03/2023 | 579.50p | 581.73p | 542.70p | 548.40p | 32790502 |
14/03/2023 | 562.50p | 579.80p | 556.30p | 577.00p | 29870148 |
13/03/2023 | 595.20p | 595.50p | 563.10p | 568.10p | 38994032 |
10/03/2023 | 600.50p | 601.50p | 582.00p | 592.60p | 29944662 |
09/03/2023 | 629.90p | 630.00p | 621.10p | 621.10p | 19338126 |
08/03/2023 | 622.50p | 635.00p | 621.90p | 630.70p | 45959404 |
07/03/2023 | 618.70p | 626.10p | 617.50p | 624.30p | 63938588 |
06/03/2023 | 616.50p | 618.60p | 611.90p | 617.80p | 29714530 |
03/03/2023 | 617.00p | 621.20p | 613.60p | 618.30p | 16459598 |
02/03/2023 | 621.40p | 626.50p | 611.40p | 619.00p | 17256092 |
01/03/2023 | 636.00p | 641.30p | 633.10p | 640.30p | 41266400 |
28/02/2023 | 628.30p | 639.80p | 627.80p | 635.60p | 28235586 |
27/02/2023 | 630.40p | 635.90p | 628.80p | 631.80p | 52982596 |
24/02/2023 | 630.30p | 637.10p | 630.30p | 635.70p | 15297411 |
23/02/2023 | 630.00p | 632.00p | 622.60p | 630.10p | 16284743 |
22/02/2023 | 639.50p | 642.00p | 631.65p | 636.10p | 29628176 |
21/02/2023 | 609.50p | 653.80p | 607.90p | 647.50p | 63107568 |
20/02/2023 | 622.10p | 626.40p | 619.80p | 620.70p | 26971876 |
17/02/2023 | 619.50p | 623.70p | 614.00p | 621.10p | 45758928 |
16/02/2023 | 614.80p | 621.00p | 612.80p | 618.40p | 18473532 |
15/02/2023 | 604.00p | 614.00p | 601.90p | 612.30p | 26502924 |
14/02/2023 | 611.20p | 611.80p | 605.30p | 609.20p | 18486776 |
13/02/2023 | 610.60p | 615.20p | 610.30p | 613.70p | 15167977 |
10/02/2023 | 611.50p | 613.60p | 608.20p | 610.60p | 39268696 |
09/02/2023 | 611.00p | 620.50p | 610.00p | 615.80p | 47337544 |
08/02/2023 | 608.90p | 612.90p | 604.20p | 612.40p | 31596058 |
07/02/2023 | 602.60p | 606.30p | 600.90p | 605.00p | 21165358 |
06/02/2023 | 598.10p | 599.00p | 591.60p | 596.00p | 10955731 |
03/02/2023 | 584.80p | 599.10p | 584.20p | 596.70p | 19829332 |
02/02/2023 | 594.90p | 596.05p | 587.80p | 591.00p | 26624740 |
01/02/2023 | 592.00p | 601.30p | 590.70p | 601.30p | 22574510 |
31/01/2023 | 598.00p | 599.90p | 591.80p | 596.40p | 18347492 |
30/01/2023 | 597.90p | 602.60p | 592.10p | 602.00p | 49665928 |
27/01/2023 | 601.00p | 603.60p | 596.50p | 600.50p | 20033306 |
26/01/2023 | 598.10p | 603.90p | 596.50p | 603.90p | 33515128 |
25/01/2023 | 596.30p | 599.50p | 594.20p | 598.50p | 26155558 |
24/01/2023 | 594.20p | 597.50p | 589.37p | 594.80p | 12193666 |
23/01/2023 | 593.00p | 595.50p | 592.10p | 592.10p | 11827834 |
20/01/2023 | 589.00p | 593.10p | 587.10p | 592.60p | 18185636 |
19/01/2023 | 587.00p | 588.60p | 578.70p | 585.50p | 17011128 |
18/01/2023 | 589.20p | 593.30p | 586.90p | 590.70p | 36172788 |
17/01/2023 | 595.10p | 596.70p | 589.10p | 591.20p | 37081820 |
16/01/2023 | 593.40p | 598.00p | 592.07p | 596.10p | 14320858 |
13/01/2023 | 585.00p | 594.60p | 584.20p | 591.20p | 49649376 |
12/01/2023 | 572.30p | 585.65p | 571.20p | 581.80p | 22762230 |
11/01/2023 | 566.50p | 573.00p | 565.20p | 569.60p | 49031096 |
10/01/2023 | 561.90p | 566.40p | 559.74p | 564.10p | 12607220 |
09/01/2023 | 564.50p | 566.80p | 561.60p | 563.20p | 20583032 |
06/01/2023 | 566.00p | 569.85p | 559.60p | 568.60p | 29106192 |
05/01/2023 | 548.00p | 568.40p | 545.40p | 565.30p | 32522780 |
04/01/2023 | 535.10p | 544.80p | 532.50p | 543.50p | 18255848 |
03/01/2023 | 518.10p | 531.70p | 515.70p | 529.90p | 15565921 |
30/12/2022 | 516.90p | 519.20p | 515.60p | 515.70p | 8154536 |
29/12/2022 | 516.90p | 520.15p | 514.40p | 518.80p | 7092935 |
28/12/2022 | 515.30p | 520.70p | 510.70p | 518.00p | 11563270 |
23/12/2022 | 511.40p | 513.30p | 508.90p | 510.30p | 4100558 |
22/12/2022 | 512.70p | 516.10p | 510.60p | 512.30p | 9801419 |
21/12/2022 | 501.80p | 511.90p | 501.40p | 511.30p | 13294979 |
20/12/2022 | 495.50p | 503.90p | 494.70p | 502.80p | 33320954 |
19/12/2022 | 493.85p | 496.85p | 492.15p | 495.75p | 9354536 |
16/12/2022 | 493.00p | 496.30p | 481.00p | 492.25p | 48691456 |
15/12/2022 | 492.50p | 493.80p | 487.65p | 492.65p | 16200520 |
14/12/2022 | 500.00p | 502.80p | 496.65p | 497.70p | 42743272 |
13/12/2022 | 498.20p | 508.00p | 497.70p | 500.10p | 20387056 |
12/12/2022 | 499.60p | 499.95p | 493.10p | 496.35p | 13956338 |
09/12/2022 | 495.90p | 498.35p | 493.60p | 496.20p | 13559342 |
08/12/2022 | 494.60p | 499.00p | 493.50p | 495.30p | 13324730 |
07/12/2022 | 495.50p | 498.30p | 491.85p | 493.85p | 27998740 |
06/12/2022 | 496.70p | 503.00p | 496.00p | 498.65p | 18401228 |
05/12/2022 | 497.00p | 502.80p | 494.40p | 500.00p | 15218469 |
02/12/2022 | 492.95p | 499.15p | 488.30p | 498.50p | 19090746 |
01/12/2022 | 501.00p | 506.70p | 497.35p | 497.90p | 17903996 |
30/11/2022 | 507.30p | 511.90p | 504.50p | 509.70p | 39129448 |
29/11/2022 | 490.65p | 515.40p | 490.30p | 510.30p | 27161266 |
28/11/2022 | 481.40p | 490.40p | 481.20p | 488.60p | 42162348 |
25/11/2022 | 487.80p | 491.95p | 487.80p | 491.95p | 11510657 |
24/11/2022 | 489.55p | 492.98p | 487.52p | 489.50p | 7945825 |
23/11/2022 | 486.95p | 491.45p | 484.70p | 489.20p | 13747390 |
22/11/2022 | 484.25p | 489.50p | 483.55p | 486.85p | 9981913 |
21/11/2022 | 479.55p | 486.00p | 478.10p | 483.50p | 29837432 |
18/11/2022 | 474.75p | 484.45p | 474.10p | 478.90p | 25918864 |
17/11/2022 | 476.90p | 481.40p | 471.30p | 481.20p | 13706326 |
16/11/2022 | 478.10p | 479.90p | 473.95p | 475.50p | 15790965 |
15/11/2022 | 482.50p | 483.90p | 475.95p | 480.00p | 18783140 |
14/11/2022 | 472.75p | 483.00p | 471.30p | 480.30p | 16061687 |
11/11/2022 | 472.25p | 476.60p | 469.65p | 470.20p | 21752168 |
10/11/2022 | 475.50p | 479.05p | 468.95p | 474.15p | 17825772 |
09/11/2022 | 477.15p | 478.35p | 472.85p | 476.70p | 9687793 |
08/11/2022 | 478.45p | 482.15p | 475.84p | 478.65p | 11170863 |
07/11/2022 | 486.50p | 491.40p | 476.10p | 479.40p | 23311446 |
04/11/2022 | 471.65p | 495.42p | 468.55p | 490.00p | 41433720 |
03/11/2022 | 454.40p | 463.15p | 452.95p | 463.15p | 16422662 |
02/11/2022 | 460.00p | 460.95p | 450.30p | 456.80p | 14344545 |
01/11/2022 | 453.60p | 459.60p | 452.85p | 458.55p | 31820424 |
31/10/2022 | 443.30p | 453.00p | 442.45p | 447.30p | 27448396 |
28/10/2022 | 445.45p | 446.05p | 439.65p | 442.20p | 17724784 |
27/10/2022 | 446.15p | 452.15p | 442.50p | 450.15p | 18191508 |
26/10/2022 | 449.35p | 449.75p | 434.70p | 443.95p | 49987752 |
25/10/2022 | 460.30p | 460.38p | 436.20p | 442.65p | 38535256 |
24/10/2022 | 471.00p | 477.60p | 468.25p | 475.10p | 23208412 |
21/10/2022 | 474.75p | 478.30p | 467.90p | 477.85p | 18386622 |
20/10/2022 | 473.25p | 477.70p | 470.80p | 472.90p | 14803433 |
19/10/2022 | 469.00p | 477.75p | 466.65p | 474.00p | 21200316 |
18/10/2022 | 472.15p | 476.45p | 464.65p | 465.75p | 18041534 |
17/10/2022 | 464.00p | 475.20p | 462.45p | 471.25p | 29223564 |
14/10/2022 | 460.00p | 465.15p | 456.25p | 458.80p | 35882348 |
13/10/2022 | 448.15p | 461.80p | 442.35p | 459.25p | 28824782 |
12/10/2022 | 453.00p | 453.90p | 443.63p | 449.05p | 24557132 |
11/10/2022 | 461.20p | 462.15p | 452.85p | 454.50p | 21040068 |
10/10/2022 | 463.05p | 467.70p | 461.65p | 462.75p | 23431292 |
07/10/2022 | 470.00p | 473.35p | 463.90p | 467.00p | 17385940 |
06/10/2022 | 474.00p | 478.45p | 468.40p | 471.30p | 39583688 |
05/10/2022 | 477.00p | 478.55p | 465.15p | 472.40p | 37505508 |
04/10/2022 | 462.25p | 484.31p | 461.40p | 481.95p | 48460456 |
*Close Price adjusted for both dividends and splits