Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 330.00p | 332.08p | 326.98p | 330.00p | 76068 |
18/07/2023 | 331.00p | 334.00p | 326.00p | 326.00p | 31528 |
17/07/2023 | 331.00p | 336.00p | 330.00p | 331.00p | 41818 |
14/07/2023 | 332.00p | 337.00p | 332.00p | 332.00p | 22559 |
13/07/2023 | 333.00p | 337.00p | 333.00p | 333.00p | 6231 |
12/07/2023 | 331.00p | 331.00p | 328.40p | 329.00p | 27144 |
11/07/2023 | 331.00p | 331.00p | 328.43p | 331.00p | 95278 |
10/07/2023 | 329.00p | 330.53p | 324.00p | 330.00p | 35866 |
07/07/2023 | 326.00p | 332.00p | 326.00p | 332.00p | 70188 |
06/07/2023 | 329.00p | 330.20p | 327.76p | 329.00p | 22564 |
05/07/2023 | 331.00p | 337.00p | 330.00p | 337.00p | 375935 |
04/07/2023 | 331.00p | 336.00p | 331.00p | 335.00p | 14649 |
03/07/2023 | 336.00p | 337.00p | 332.70p | 335.00p | 103977 |
30/06/2023 | 332.00p | 336.00p | 328.00p | 336.00p | 47365 |
29/06/2023 | 329.00p | 332.11p | 328.83p | 332.00p | 96856 |
28/06/2023 | 329.00p | 334.00p | 329.00p | 334.00p | 23539 |
27/06/2023 | 327.00p | 330.00p | 327.00p | 330.00p | 78547 |
26/06/2023 | 326.00p | 331.68p | 326.00p | 326.00p | 120429 |
23/06/2023 | 332.00p | 332.78p | 329.00p | 329.00p | 46132 |
22/06/2023 | 335.00p | 335.00p | 334.00p | 334.00p | 47555 |
21/06/2023 | 336.00p | 337.25p | 333.12p | 336.00p | 22633 |
20/06/2023 | 340.00p | 341.52p | 333.00p | 340.00p | 66203 |
19/06/2023 | 342.00p | 345.00p | 342.00p | 342.00p | 36178 |
16/06/2023 | 340.00p | 345.72p | 340.00p | 340.00p | 44531 |
15/06/2023 | 343.00p | 348.00p | 342.00p | 342.00p | 32512 |
14/06/2023 | 343.00p | 349.00p | 342.00p | 342.00p | 76317 |
13/06/2023 | 344.00p | 344.74p | 342.00p | 344.00p | 37445 |
12/06/2023 | 340.00p | 343.00p | 340.00p | 341.00p | 24560 |
09/06/2023 | 340.00p | 341.75p | 340.00p | 340.00p | 65216 |
08/06/2023 | 339.00p | 341.44p | 339.00p | 339.00p | 29775 |
07/06/2023 | 340.00p | 342.00p | 337.36p | 338.00p | 107579 |
06/06/2023 | 335.00p | 343.00p | 335.00p | 337.00p | 39249 |
05/06/2023 | 332.00p | 336.38p | 330.28p | 336.00p | 68641 |
02/06/2023 | 332.00p | 333.12p | 328.99p | 333.00p | 29392 |
01/06/2023 | 315.00p | 327.00p | 315.00p | 325.00p | 82813 |
31/05/2023 | 319.00p | 327.00p | 318.00p | 318.00p | 50788 |
30/05/2023 | 320.00p | 329.79p | 319.00p | 325.00p | 66933 |
26/05/2023 | 324.00p | 331.00p | 319.00p | 319.00p | 50737 |
25/05/2023 | 329.00p | 329.00p | 319.00p | 319.00p | 48257 |
24/05/2023 | 324.00p | 324.00p | 314.00p | 324.00p | 58215 |
23/05/2023 | 329.00p | 331.00p | 324.04p | 326.00p | 37286 |
22/05/2023 | 329.00p | 329.00p | 322.03p | 326.50p | 125686 |
19/05/2023 | 321.00p | 325.00p | 319.75p | 321.00p | 58854 |
18/05/2023 | 321.00p | 323.00p | 318.00p | 318.00p | 59319 |
17/05/2023 | 322.00p | 324.00p | 317.25p | 319.00p | 93254 |
16/05/2023 | 322.00p | 326.45p | 320.00p | 322.00p | 123105 |
15/05/2023 | 323.00p | 326.00p | 321.70p | 326.00p | 150892 |
12/05/2023 | 323.00p | 323.00p | 319.62p | 321.00p | 73478 |
11/05/2023 | 323.00p | 323.00p | 321.00p | 321.00p | 97543 |
10/05/2023 | 322.00p | 324.00p | 320.00p | 320.00p | 115867 |
09/05/2023 | 324.00p | 325.48p | 322.00p | 324.00p | 174125 |
05/05/2023 | 325.00p | 327.00p | 322.47p | 325.00p | 160204 |
04/05/2023 | 325.00p | 325.96p | 319.50p | 324.00p | 973733 |
03/05/2023 | 324.00p | 325.00p | 315.38p | 321.00p | 20767 |
02/05/2023 | 324.00p | 325.00p | 319.88p | 322.00p | 65312 |
28/04/2023 | 324.00p | 324.00p | 316.00p | 321.00p | 66068 |
27/04/2023 | 322.00p | 323.00p | 318.00p | 322.00p | 42589 |
26/04/2023 | 317.00p | 318.11p | 314.00p | 317.00p | 213097 |
25/04/2023 | 319.00p | 322.00p | 313.00p | 316.00p | 70588 |
24/04/2023 | 323.00p | 325.00p | 319.00p | 319.00p | 101067 |
21/04/2023 | 324.00p | 336.59p | 323.00p | 323.00p | 261843 |
20/04/2023 | 325.00p | 334.00p | 323.87p | 327.50p | 53100 |
19/04/2023 | 331.00p | 334.20p | 326.00p | 329.00p | 86007 |
18/04/2023 | 334.00p | 337.73p | 331.00p | 331.00p | 115468 |
17/04/2023 | 336.00p | 346.00p | 334.00p | 339.00p | 69647 |
14/04/2023 | 341.00p | 341.00p | 330.28p | 335.50p | 67671 |
13/04/2023 | 331.00p | 340.00p | 328.00p | 338.00p | 155219 |
12/04/2023 | 332.00p | 340.00p | 330.00p | 334.00p | 61260 |
11/04/2023 | 332.00p | 337.00p | 330.96p | 333.50p | 147083 |
06/04/2023 | 344.00p | 336.00p | 331.05p | 333.00p | 63624 |
05/04/2023 | 344.00p | 344.00p | 338.00p | 340.50p | 136478 |
04/04/2023 | 342.00p | 345.00p | 340.00p | 342.00p | 123079 |
03/04/2023 | 341.00p | 345.00p | 339.44p | 341.00p | 33769 |
31/03/2023 | 344.00p | 345.14p | 341.87p | 342.50p | 46948 |
30/03/2023 | 348.00p | 348.00p | 341.88p | 344.50p | 89965 |
29/03/2023 | 338.00p | 349.34p | 338.00p | 348.50p | 46080 |
28/03/2023 | 340.00p | 347.00p | 338.50p | 342.50p | 90789 |
27/03/2023 | 335.00p | 343.82p | 334.00p | 340.00p | 37113 |
24/03/2023 | 336.00p | 338.00p | 334.18p | 336.00p | 168415 |
23/03/2023 | 339.00p | 340.52p | 335.00p | 340.00p | 152271 |
22/03/2023 | 340.00p | 340.00p | 333.60p | 340.00p | 129756 |
21/03/2023 | 335.00p | 338.00p | 332.00p | 332.00p | 81225 |
20/03/2023 | 332.00p | 341.00p | 331.00p | 334.50p | 47190 |
17/03/2023 | 338.00p | 341.00p | 330.94p | 338.00p | 124181 |
16/03/2023 | 339.00p | 345.00p | 332.87p | 337.50p | 76700 |
15/03/2023 | 340.00p | 345.00p | 335.00p | 337.00p | 42657 |
14/03/2023 | 346.00p | 346.79p | 332.00p | 332.00p | 136605 |
13/03/2023 | 351.00p | 353.00p | 345.00p | 348.00p | 64993 |
10/03/2023 | 350.00p | 353.69p | 345.00p | 345.00p | 103340 |
09/03/2023 | 358.00p | 360.12p | 356.00p | 357.50p | 67690 |
08/03/2023 | 362.00p | 361.68p | 359.22p | 360.00p | 59339 |
07/03/2023 | 362.00p | 363.00p | 357.22p | 360.00p | 115972 |
06/03/2023 | 360.00p | 363.00p | 359.00p | 361.50p | 50290 |
03/03/2023 | 361.00p | 362.00p | 358.80p | 360.00p | 42607 |
02/03/2023 | 356.00p | 359.00p | 354.00p | 359.00p | 87673 |
01/03/2023 | 358.00p | 361.12p | 356.00p | 356.00p | 53930 |
28/02/2023 | 353.00p | 356.00p | 350.87p | 351.00p | 160812 |
27/02/2023 | 358.00p | 360.12p | 352.00p | 355.50p | 76138 |
24/02/2023 | 358.00p | 360.56p | 355.00p | 358.00p | 90567 |
23/02/2023 | 360.00p | 361.67p | 359.50p | 359.50p | 120268 |
22/02/2023 | 362.00p | 363.00p | 360.44p | 361.00p | 33557 |
21/02/2023 | 365.00p | 367.77p | 362.00p | 362.00p | 80578 |
20/02/2023 | 365.00p | 370.00p | 367.00p | 367.50p | 78900 |
17/02/2023 | 365.00p | 368.75p | 364.88p | 368.00p | 66075 |
16/02/2023 | 370.00p | 371.00p | 367.60p | 370.00p | 62072 |
15/02/2023 | 366.00p | 368.65p | 363.88p | 366.00p | 93743 |
14/02/2023 | 369.00p | 372.00p | 368.80p | 369.00p | 157197 |
13/02/2023 | 367.00p | 370.83p | 367.00p | 369.50p | 46300 |
10/02/2023 | 367.00p | 372.00p | 367.00p | 367.00p | 43049 |
09/02/2023 | 371.00p | 372.34p | 369.50p | 369.50p | 51017 |
08/02/2023 | 369.00p | 372.00p | 364.00p | 364.00p | 1010504 |
07/02/2023 | 370.00p | 371.66p | 367.00p | 367.00p | 26158 |
06/02/2023 | 369.00p | 374.00p | 368.58p | 372.00p | 74674 |
03/02/2023 | 373.00p | 374.90p | 372.00p | 372.00p | 126047 |
02/02/2023 | 374.00p | 375.24p | 372.00p | 372.00p | 309514 |
01/02/2023 | 374.00p | 374.00p | 370.90p | 374.00p | 87831 |
31/01/2023 | 367.00p | 369.79p | 360.00p | 367.00p | 49945 |
30/01/2023 | 373.00p | 373.00p | 359.00p | 373.00p | 48735 |
27/01/2023 | 374.00p | 376.00p | 373.67p | 374.00p | 46581 |
26/01/2023 | 372.00p | 375.00p | 369.81p | 375.00p | 138184 |
25/01/2023 | 368.00p | 372.00p | 366.00p | 366.00p | 122068 |
24/01/2023 | 365.00p | 370.55p | 363.00p | 366.00p | 83680 |
23/01/2023 | 362.00p | 372.00p | 362.00p | 365.00p | 78955 |
20/01/2023 | 365.00p | 371.00p | 364.30p | 365.00p | 37070 |
19/01/2023 | 363.00p | 369.00p | 362.25p | 363.00p | 70614 |
18/01/2023 | 365.00p | 371.00p | 360.00p | 360.00p | 213708 |
17/01/2023 | 365.00p | 372.00p | 365.00p | 369.00p | 95754 |
16/01/2023 | 367.00p | 368.00p | 359.00p | 364.00p | 98908 |
13/01/2023 | 364.00p | 364.00p | 360.49p | 361.00p | 56642 |
12/01/2023 | 360.00p | 364.00p | 358.00p | 363.00p | 56690 |
11/01/2023 | 361.00p | 362.00p | 357.00p | 361.00p | 29897 |
10/01/2023 | 356.00p | 360.56p | 351.00p | 358.00p | 160016 |
09/01/2023 | 360.00p | 361.12p | 354.26p | 357.00p | 58086 |
06/01/2023 | 352.00p | 355.00p | 346.64p | 355.00p | 35341 |
05/01/2023 | 345.00p | 352.00p | 341.16p | 349.00p | 68980 |
04/01/2023 | 341.00p | 344.96p | 337.50p | 342.00p | 59911 |
03/01/2023 | 334.00p | 344.00p | 334.00p | 340.00p | 97176 |
30/12/2022 | 335.00p | 338.14p | 333.00p | 333.00p | 29838 |
29/12/2022 | 337.00p | 338.00p | 331.19p | 336.50p | 9768 |
28/12/2022 | 331.00p | 334.00p | 326.00p | 334.00p | 41590 |
23/12/2022 | 332.00p | 332.00p | 325.70p | 332.00p | 11601 |
22/12/2022 | 330.00p | 332.00p | 325.80p | 332.00p | 37244 |
21/12/2022 | 324.00p | 330.00p | 324.00p | 330.00p | 71581 |
20/12/2022 | 325.00p | 330.00p | 325.00p | 325.00p | 24995 |
19/12/2022 | 327.00p | 331.00p | 324.00p | 324.00p | 17343 |
16/12/2022 | 324.00p | 332.00p | 324.00p | 328.00p | 140045 |
15/12/2022 | 329.00p | 331.00p | 323.00p | 326.00p | 58483 |
14/12/2022 | 334.00p | 336.00p | 332.22p | 332.50p | 41170 |
13/12/2022 | 330.00p | 336.15p | 330.00p | 335.00p | 28878 |
12/12/2022 | 339.00p | 339.00p | 330.00p | 335.00p | 188614 |
09/12/2022 | 336.00p | 338.00p | 334.00p | 338.00p | 70379 |
08/12/2022 | 335.00p | 336.75p | 329.00p | 329.00p | 208784 |
07/12/2022 | 328.00p | 336.00p | 326.64p | 330.50p | 20439 |
06/12/2022 | 334.00p | 335.68p | 330.50p | 333.00p | 119283 |
05/12/2022 | 332.00p | 337.00p | 329.60p | 332.00p | 19879 |
02/12/2022 | 329.00p | 330.50p | 324.00p | 330.50p | 94934 |
01/12/2022 | 329.00p | 332.68p | 324.04p | 328.00p | 207557 |
30/11/2022 | 325.00p | 331.00p | 318.00p | 329.00p | 231621 |
29/11/2022 | 311.00p | 320.02p | 311.00p | 318.50p | 90249 |
28/11/2022 | 309.00p | 315.00p | 306.00p | 310.00p | 94534 |
25/11/2022 | 315.00p | 317.00p | 309.00p | 311.00p | 19308 |
24/11/2022 | 310.00p | 318.70p | 310.00p | 310.00p | 25862 |
23/11/2022 | 314.00p | 314.00p | 307.00p | 311.00p | 47367 |
22/11/2022 | 307.00p | 310.88p | 303.96p | 309.00p | 39267 |
21/11/2022 | 310.00p | 311.90p | 305.16p | 310.00p | 44099 |
18/11/2022 | 308.00p | 315.00p | 308.00p | 311.00p | 60862 |
17/11/2022 | 312.00p | 314.22p | 306.00p | 313.00p | 42754 |
16/11/2022 | 314.00p | 314.87p | 310.00p | 311.50p | 49392 |
15/11/2022 | 314.00p | 317.00p | 308.26p | 315.00p | 58898 |
14/11/2022 | 306.00p | 309.00p | 305.64p | 308.00p | 23889 |
11/11/2022 | 303.00p | 306.04p | 298.00p | 305.00p | 3274313 |
10/11/2022 | 293.00p | 303.00p | 292.00p | 297.00p | 96326 |
09/11/2022 | 298.00p | 299.27p | 292.00p | 293.00p | 153425 |
08/11/2022 | 300.00p | 301.80p | 296.45p | 299.00p | 25300 |
07/11/2022 | 304.00p | 304.00p | 296.01p | 298.50p | 35784 |
04/11/2022 | 298.00p | 300.00p | 296.63p | 298.50p | 194420 |
03/11/2022 | 290.00p | 292.00p | 284.58p | 292.00p | 33763 |
02/11/2022 | 294.00p | 295.70p | 290.68p | 292.00p | 118668 |
01/11/2022 | 288.00p | 297.00p | 287.06p | 291.50p | 73302 |
31/10/2022 | 282.00p | 284.00p | 279.05p | 281.00p | 54863 |
28/10/2022 | 281.00p | 285.58p | 279.50p | 279.50p | 25942 |
27/10/2022 | 290.00p | 293.00p | 285.00p | 285.50p | 26457 |
26/10/2022 | 286.00p | 290.00p | 281.52p | 285.00p | 75096 |
25/10/2022 | 285.00p | 290.00p | 281.10p | 283.50p | 43155 |
24/10/2022 | 295.00p | 295.00p | 280.00p | 285.00p | 63705 |
21/10/2022 | 300.00p | 305.60p | 298.99p | 299.00p | 146720 |
20/10/2022 | 305.00p | 307.00p | 302.00p | 302.50p | 121668 |
19/10/2022 | 305.00p | 309.70p | 304.00p | 304.00p | 19863 |
18/10/2022 | 312.00p | 313.00p | 310.00p | 310.00p | 23277 |
17/10/2022 | 314.00p | 314.50p | 311.00p | 311.00p | 18921 |
14/10/2022 | 315.00p | 319.80p | 312.00p | 313.50p | 9211 |
13/10/2022 | 314.00p | 319.00p | 309.76p | 310.00p | 112024 |
12/10/2022 | 324.00p | 324.00p | 318.96p | 320.50p | 34921 |
11/10/2022 | 324.00p | 324.00p | 315.00p | 315.00p | 18394 |
10/10/2022 | 327.00p | 334.00p | 324.78p | 334.00p | 21460 |
07/10/2022 | 332.00p | 337.72p | 328.00p | 328.00p | 59897 |
06/10/2022 | 326.00p | 338.50p | 322.76p | 338.50p | 8492 |
05/10/2022 | 331.00p | 338.00p | 320.00p | 320.00p | 32891 |
04/10/2022 | 322.00p | 326.00p | 320.00p | 325.50p | 38005 |
03/10/2022 | 314.00p | 318.39p | 312.26p | 318.00p | 18751 |
*Close Price adjusted for both dividends and splits