Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 763.00p | 764.00p | 753.00p | 759.00p | 221389 |
12/07/2023 | 753.00p | 762.00p | 753.00p | 759.00p | 210597 |
11/07/2023 | 746.00p | 755.00p | 746.00p | 753.00p | 197610 |
10/07/2023 | 755.00p | 755.00p | 746.00p | 749.00p | 157598 |
07/07/2023 | 754.00p | 754.00p | 745.00p | 751.00p | 101084 |
06/07/2023 | 764.00p | 764.00p | 747.60p | 750.00p | 266185 |
05/07/2023 | 765.00p | 765.00p | 759.00p | 763.00p | 179332 |
04/07/2023 | 765.00p | 765.00p | 761.37p | 765.00p | 194345 |
03/07/2023 | 765.00p | 765.00p | 761.00p | 765.00p | 310174 |
30/06/2023 | 758.00p | 765.00p | 753.00p | 763.00p | 318079 |
29/06/2023 | 757.00p | 760.00p | 750.00p | 759.00p | 375556 |
28/06/2023 | 743.00p | 758.12p | 743.00p | 757.00p | 290856 |
27/06/2023 | 743.00p | 746.58p | 739.27p | 743.00p | 547484 |
26/06/2023 | 739.00p | 745.00p | 733.84p | 741.00p | 541824 |
23/06/2023 | 742.00p | 745.00p | 738.00p | 744.00p | 238550 |
22/06/2023 | 740.00p | 747.00p | 734.52p | 745.00p | 206899 |
21/06/2023 | 750.00p | 752.00p | 745.00p | 745.00p | 146636 |
20/06/2023 | 748.00p | 754.00p | 743.01p | 747.00p | 117848 |
19/06/2023 | 753.00p | 758.00p | 744.00p | 747.00p | 128482 |
16/06/2023 | 749.00p | 757.00p | 749.00p | 753.00p | 265025 |
15/06/2023 | 754.00p | 755.00p | 747.00p | 752.00p | 139134 |
14/06/2023 | 761.00p | 761.00p | 750.00p | 752.00p | 349233 |
13/06/2023 | 758.00p | 762.00p | 752.00p | 755.00p | 299699 |
12/06/2023 | 744.00p | 754.00p | 744.00p | 754.00p | 191546 |
09/06/2023 | 745.00p | 750.44p | 739.30p | 748.00p | 122701 |
08/06/2023 | 749.00p | 752.00p | 739.60p | 741.00p | 204465 |
07/06/2023 | 758.00p | 758.00p | 747.00p | 752.00p | 115802 |
06/06/2023 | 758.00p | 758.00p | 746.90p | 755.00p | 182732 |
05/06/2023 | 749.00p | 757.67p | 748.56p | 752.00p | 229187 |
02/06/2023 | 723.00p | 748.00p | 723.00p | 745.00p | 148520 |
01/06/2023 | 727.00p | 735.00p | 724.00p | 731.00p | 130486 |
31/05/2023 | 735.00p | 739.00p | 727.00p | 727.00p | 213613 |
30/05/2023 | 735.00p | 743.75p | 732.00p | 736.00p | 220871 |
26/05/2023 | 726.00p | 740.30p | 723.00p | 737.00p | 422062 |
25/05/2023 | 723.00p | 732.00p | 723.00p | 723.00p | 252600 |
24/05/2023 | 720.00p | 725.87p | 715.00p | 718.00p | 144876 |
23/05/2023 | 732.00p | 734.00p | 728.00p | 728.00p | 133146 |
22/05/2023 | 727.00p | 733.16p | 725.00p | 733.00p | 323850 |
19/05/2023 | 727.00p | 734.00p | 724.75p | 728.00p | 236073 |
18/05/2023 | 716.00p | 729.00p | 714.00p | 729.00p | 322424 |
17/05/2023 | 702.00p | 715.00p | 702.00p | 709.00p | 127270 |
16/05/2023 | 708.00p | 718.00p | 708.00p | 709.00p | 163771 |
15/05/2023 | 714.00p | 716.00p | 706.00p | 708.00p | 206692 |
12/05/2023 | 708.00p | 718.00p | 708.00p | 711.00p | 119225 |
11/05/2023 | 715.00p | 715.00p | 703.00p | 713.00p | 123076 |
10/05/2023 | 702.00p | 710.00p | 700.69p | 706.00p | 190940 |
09/05/2023 | 707.00p | 710.00p | 703.00p | 703.00p | 298358 |
05/05/2023 | 704.00p | 709.26p | 697.30p | 706.00p | 190873 |
04/05/2023 | 710.00p | 710.00p | 697.00p | 701.00p | 177993 |
03/05/2023 | 707.00p | 714.00p | 701.80p | 708.00p | 170890 |
02/05/2023 | 710.00p | 715.00p | 703.00p | 705.00p | 324351 |
28/04/2023 | 705.00p | 710.00p | 703.00p | 706.00p | 251020 |
27/04/2023 | 694.00p | 705.00p | 694.00p | 701.00p | 172407 |
26/04/2023 | 710.00p | 711.00p | 697.00p | 698.00p | 169990 |
25/04/2023 | 707.00p | 713.00p | 702.32p | 713.00p | 164167 |
24/04/2023 | 708.00p | 716.00p | 705.00p | 710.00p | 213128 |
21/04/2023 | 715.00p | 716.00p | 704.32p | 714.00p | 176984 |
20/04/2023 | 715.00p | 717.92p | 705.00p | 709.00p | 218130 |
19/04/2023 | 714.00p | 717.00p | 710.25p | 717.00p | 283403 |
18/04/2023 | 719.00p | 720.00p | 713.24p | 717.00p | 202388 |
17/04/2023 | 712.00p | 719.88p | 712.00p | 715.00p | 205954 |
14/04/2023 | 705.00p | 717.35p | 701.80p | 712.00p | 149549 |
13/04/2023 | 708.00p | 715.00p | 700.00p | 702.00p | 167758 |
12/04/2023 | 708.00p | 714.00p | 699.65p | 706.00p | 208091 |
11/04/2023 | 702.00p | 710.00p | 702.00p | 704.00p | 225060 |
06/04/2023 | 700.00p | 706.00p | 694.00p | 702.00p | 256919 |
05/04/2023 | 700.00p | 703.00p | 695.00p | 699.00p | 357898 |
04/04/2023 | 711.00p | 720.00p | 699.00p | 699.00p | 501563 |
03/04/2023 | 714.00p | 718.00p | 705.00p | 711.00p | 504019 |
31/03/2023 | 707.00p | 710.30p | 696.74p | 710.00p | 466061 |
30/03/2023 | 704.00p | 708.32p | 699.93p | 700.00p | 373844 |
29/03/2023 | 690.00p | 702.00p | 690.00p | 701.00p | 679588 |
28/03/2023 | 705.00p | 705.00p | 688.34p | 691.00p | 358517 |
27/03/2023 | 699.00p | 704.00p | 693.81p | 694.00p | 453535 |
24/03/2023 | 690.00p | 707.00p | 682.00p | 692.00p | 488452 |
23/03/2023 | 702.00p | 707.00p | 696.00p | 696.00p | 416591 |
22/03/2023 | 699.00p | 704.00p | 692.08p | 702.00p | 427176 |
21/03/2023 | 685.00p | 702.00p | 685.00p | 702.00p | 436064 |
20/03/2023 | 683.00p | 694.00p | 673.00p | 685.00p | 260014 |
17/03/2023 | 702.00p | 704.00p | 685.88p | 687.00p | 342464 |
16/03/2023 | 695.00p | 699.00p | 684.00p | 698.00p | 408225 |
15/03/2023 | 690.00p | 700.00p | 679.00p | 688.00p | 393514 |
14/03/2023 | 684.00p | 696.59p | 673.56p | 696.00p | 347489 |
13/03/2023 | 700.00p | 701.00p | 670.00p | 683.00p | 494660 |
10/03/2023 | 712.00p | 712.00p | 687.38p | 695.00p | 364241 |
09/03/2023 | 729.00p | 729.00p | 716.00p | 721.00p | 255967 |
08/03/2023 | 734.00p | 734.00p | 726.50p | 727.00p | 376323 |
07/03/2023 | 733.00p | 736.00p | 725.96p | 732.00p | 430596 |
06/03/2023 | 722.00p | 736.00p | 722.00p | 736.00p | 437617 |
03/03/2023 | 716.00p | 729.02p | 716.00p | 728.00p | 232851 |
02/03/2023 | 717.00p | 720.00p | 711.35p | 716.00p | 579812 |
01/03/2023 | 725.00p | 725.00p | 711.00p | 718.00p | 417849 |
28/02/2023 | 716.00p | 719.00p | 709.00p | 718.00p | 425060 |
27/02/2023 | 711.00p | 722.00p | 711.00p | 720.00p | 346057 |
24/02/2023 | 712.00p | 719.00p | 708.19p | 714.00p | 321734 |
23/02/2023 | 714.00p | 717.00p | 707.72p | 709.00p | 296230 |
22/02/2023 | 712.00p | 716.00p | 706.88p | 707.00p | 330267 |
21/02/2023 | 725.00p | 728.00p | 708.00p | 709.00p | 318344 |
20/02/2023 | 735.00p | 735.00p | 723.00p | 723.00p | 180078 |
17/02/2023 | 736.00p | 743.00p | 725.00p | 725.00p | 346329 |
16/02/2023 | 740.00p | 745.00p | 735.54p | 743.00p | 299952 |
15/02/2023 | 728.00p | 742.00p | 726.68p | 740.00p | 257341 |
14/02/2023 | 734.00p | 734.00p | 722.00p | 724.00p | 303912 |
13/02/2023 | 713.00p | 731.89p | 713.00p | 727.00p | 511067 |
10/02/2023 | 725.00p | 728.00p | 706.22p | 720.00p | 516186 |
09/02/2023 | 734.00p | 735.00p | 723.00p | 723.00p | 185402 |
08/02/2023 | 732.00p | 732.62p | 725.00p | 728.00p | 329492 |
07/02/2023 | 724.00p | 730.00p | 719.75p | 723.00p | 202773 |
06/02/2023 | 730.00p | 730.00p | 714.87p | 726.00p | 242777 |
03/02/2023 | 720.00p | 730.00p | 709.38p | 728.00p | 177054 |
02/02/2023 | 693.00p | 722.00p | 687.00p | 722.00p | 311403 |
01/02/2023 | 689.00p | 693.00p | 684.25p | 688.00p | 625295 |
31/01/2023 | 684.00p | 694.00p | 678.66p | 684.00p | 326540 |
30/01/2023 | 691.00p | 691.00p | 680.66p | 684.00p | 426951 |
27/01/2023 | 685.00p | 692.54p | 679.00p | 691.00p | 304506 |
26/01/2023 | 683.00p | 687.00p | 671.86p | 684.00p | 388996 |
25/01/2023 | 685.00p | 685.00p | 668.00p | 673.00p | 306959 |
24/01/2023 | 675.00p | 684.00p | 672.00p | 682.00p | 2234282 |
23/01/2023 | 674.00p | 683.00p | 667.12p | 680.00p | 780206 |
20/01/2023 | 667.00p | 675.00p | 662.83p | 675.00p | 286555 |
19/01/2023 | 689.00p | 689.00p | 659.67p | 660.00p | 439680 |
18/01/2023 | 694.00p | 694.00p | 679.00p | 679.00p | 421223 |
17/01/2023 | 694.00p | 694.00p | 682.00p | 684.00p | 668754 |
16/01/2023 | 685.00p | 691.63p | 682.00p | 687.00p | 493455 |
13/01/2023 | 687.00p | 694.00p | 681.72p | 685.00p | 673720 |
12/01/2023 | 688.00p | 697.00p | 686.66p | 688.00p | 894496 |
11/01/2023 | 688.00p | 697.72p | 684.78p | 692.00p | 179964 |
10/01/2023 | 687.00p | 690.00p | 680.00p | 682.00p | 186894 |
09/01/2023 | 689.00p | 696.00p | 687.00p | 690.00p | 266287 |
06/01/2023 | 688.00p | 695.00p | 684.30p | 692.00p | 219245 |
05/01/2023 | 688.00p | 697.00p | 682.00p | 691.00p | 558192 |
04/01/2023 | 695.00p | 695.00p | 682.67p | 690.00p | 177108 |
03/01/2023 | 685.00p | 703.00p | 681.00p | 687.00p | 212801 |
30/12/2022 | 685.00p | 690.00p | 678.22p | 685.00p | 44024 |
29/12/2022 | 690.00p | 690.00p | 676.11p | 684.00p | 54009 |
28/12/2022 | 687.00p | 689.00p | 678.02p | 682.00p | 143026 |
23/12/2022 | 688.00p | 694.26p | 680.00p | 683.00p | 147992 |
22/12/2022 | 699.00p | 699.00p | 682.00p | 684.00p | 111990 |
21/12/2022 | 688.00p | 697.00p | 679.77p | 691.00p | 146757 |
20/12/2022 | 675.00p | 687.00p | 667.00p | 680.00p | 528596 |
19/12/2022 | 685.00p | 687.69p | 678.00p | 679.00p | 136816 |
16/12/2022 | 697.00p | 697.00p | 678.87p | 679.00p | 333660 |
15/12/2022 | 705.00p | 705.00p | 689.00p | 693.00p | 244963 |
14/12/2022 | 709.00p | 709.04p | 700.86p | 706.00p | 362498 |
13/12/2022 | 691.00p | 712.00p | 691.00p | 710.00p | 646456 |
12/12/2022 | 695.00p | 695.00p | 687.00p | 692.00p | 189077 |
09/12/2022 | 698.00p | 703.20p | 693.00p | 695.00p | 143726 |
08/12/2022 | 700.00p | 703.00p | 695.00p | 697.00p | 121879 |
07/12/2022 | 700.00p | 708.25p | 694.00p | 694.00p | 254893 |
06/12/2022 | 713.00p | 721.00p | 700.00p | 700.00p | 122106 |
05/12/2022 | 719.00p | 722.00p | 714.00p | 719.00p | 139505 |
02/12/2022 | 724.00p | 724.00p | 710.00p | 719.00p | 303373 |
01/12/2022 | 733.00p | 734.40p | 716.00p | 722.00p | 365070 |
30/11/2022 | 720.00p | 726.00p | 717.80p | 719.00p | 175908 |
29/11/2022 | 731.00p | 732.00p | 716.00p | 718.00p | 223344 |
28/11/2022 | 727.00p | 735.00p | 721.00p | 730.00p | 155853 |
25/11/2022 | 726.00p | 740.00p | 726.00p | 735.00p | 695941 |
24/11/2022 | 732.00p | 739.00p | 727.95p | 729.00p | 97814 |
23/11/2022 | 742.00p | 743.00p | 728.96p | 732.00p | 91668 |
22/11/2022 | 727.00p | 737.00p | 725.00p | 734.00p | 171565 |
21/11/2022 | 738.00p | 738.00p | 726.69p | 734.00p | 198798 |
18/11/2022 | 728.00p | 736.00p | 724.84p | 730.00p | 238550 |
17/11/2022 | 728.00p | 737.00p | 724.00p | 729.00p | 194336 |
16/11/2022 | 745.00p | 748.05p | 727.84p | 730.00p | 242167 |
15/11/2022 | 745.00p | 756.00p | 738.00p | 744.00p | 368971 |
14/11/2022 | 748.00p | 757.36p | 743.00p | 753.00p | 269475 |
11/11/2022 | 744.00p | 758.00p | 741.80p | 745.00p | 358089 |
10/11/2022 | 730.00p | 746.00p | 721.87p | 743.00p | 452777 |
09/11/2022 | 726.00p | 742.00p | 726.00p | 732.00p | 178620 |
08/11/2022 | 732.00p | 741.04p | 725.00p | 736.00p | 869378 |
07/11/2022 | 729.00p | 729.52p | 721.00p | 727.00p | 201936 |
04/11/2022 | 734.00p | 740.00p | 725.00p | 729.00p | 208690 |
03/11/2022 | 733.00p | 737.36p | 727.50p | 729.00p | 389926 |
02/11/2022 | 737.00p | 749.00p | 734.00p | 734.00p | 182711 |
01/11/2022 | 741.00p | 748.00p | 734.00p | 743.00p | 311406 |
31/10/2022 | 736.00p | 741.00p | 733.00p | 735.00p | 222215 |
28/10/2022 | 715.00p | 734.00p | 711.00p | 732.00p | 562620 |
27/10/2022 | 720.00p | 731.42p | 718.00p | 723.00p | 131522 |
26/10/2022 | 722.00p | 737.00p | 716.88p | 736.00p | 205977 |
25/10/2022 | 720.00p | 735.00p | 716.00p | 728.00p | 190301 |
24/10/2022 | 710.00p | 728.00p | 704.00p | 720.00p | 183495 |
21/10/2022 | 704.00p | 717.12p | 701.00p | 710.00p | 161499 |
20/10/2022 | 712.00p | 719.00p | 704.94p | 718.00p | 215920 |
19/10/2022 | 717.00p | 717.00p | 707.00p | 715.00p | 203522 |
18/10/2022 | 705.00p | 717.24p | 698.85p | 713.00p | 308234 |
17/10/2022 | 695.00p | 702.00p | 685.00p | 695.00p | 229155 |
14/10/2022 | 690.00p | 704.00p | 687.47p | 691.00p | 264009 |
13/10/2022 | 684.00p | 695.00p | 657.61p | 681.00p | 225624 |
12/10/2022 | 686.00p | 699.35p | 685.00p | 686.00p | 248180 |
11/10/2022 | 689.00p | 697.80p | 685.78p | 691.00p | 154086 |
10/10/2022 | 690.00p | 704.00p | 687.10p | 700.00p | 143893 |
07/10/2022 | 711.00p | 724.00p | 700.00p | 702.00p | 258153 |
06/10/2022 | 717.00p | 721.25p | 710.00p | 720.00p | 236913 |
05/10/2022 | 714.00p | 718.89p | 698.00p | 718.00p | 165875 |
04/10/2022 | 689.00p | 718.00p | 689.00p | 716.00p | 193254 |
03/10/2022 | 685.00p | 688.90p | 673.00p | 688.00p | 154282 |
30/09/2022 | 680.00p | 697.00p | 678.00p | 697.00p | 337147 |
29/09/2022 | 697.00p | 709.48p | 682.00p | 687.00p | 278289 |
28/09/2022 | 712.00p | 718.00p | 697.72p | 710.00p | 277414 |
27/09/2022 | 720.00p | 724.83p | 712.00p | 712.00p | 220652 |
*Close Price adjusted for both dividends and splits