Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 561.00p | 564.00p | 550.50p | 558.00p | 232903 |
19/07/2023 | 540.00p | 556.00p | 538.34p | 556.00p | 284593 |
18/07/2023 | 531.00p | 537.00p | 525.82p | 535.00p | 84734 |
17/07/2023 | 536.00p | 536.00p | 529.00p | 531.00p | 159368 |
14/07/2023 | 535.00p | 538.00p | 530.68p | 534.00p | 218953 |
13/07/2023 | 532.00p | 535.00p | 528.68p | 534.00p | 162678 |
12/07/2023 | 519.00p | 533.00p | 517.65p | 532.00p | 133717 |
11/07/2023 | 518.00p | 520.00p | 512.44p | 517.00p | 440622 |
10/07/2023 | 515.00p | 520.00p | 510.26p | 514.00p | 258169 |
07/07/2023 | 509.00p | 514.00p | 507.00p | 512.00p | 195590 |
06/07/2023 | 522.00p | 527.00p | 508.92p | 509.00p | 234666 |
05/07/2023 | 535.00p | 538.00p | 528.00p | 530.00p | 179918 |
04/07/2023 | 536.00p | 541.00p | 534.00p | 534.00p | 238049 |
03/07/2023 | 535.00p | 540.98p | 530.00p | 537.00p | 179740 |
30/06/2023 | 523.00p | 533.23p | 523.00p | 530.00p | 186815 |
29/06/2023 | 532.00p | 532.00p | 522.00p | 524.00p | 101418 |
28/06/2023 | 526.00p | 528.00p | 523.99p | 527.00p | 383841 |
27/06/2023 | 528.00p | 529.48p | 521.00p | 521.00p | 292965 |
26/06/2023 | 529.00p | 533.32p | 521.54p | 522.00p | 295361 |
23/06/2023 | 534.00p | 537.00p | 529.00p | 530.00p | 233871 |
22/06/2023 | 541.00p | 543.00p | 533.00p | 536.00p | 189374 |
21/06/2023 | 542.00p | 549.00p | 541.39p | 545.00p | 158841 |
20/06/2023 | 551.00p | 553.00p | 547.00p | 547.00p | 151977 |
19/06/2023 | 553.00p | 554.00p | 547.88p | 548.00p | 160215 |
16/06/2023 | 556.00p | 559.00p | 553.00p | 556.00p | 526050 |
15/06/2023 | 558.00p | 558.00p | 552.00p | 555.00p | 116067 |
14/06/2023 | 557.00p | 560.00p | 555.00p | 557.00p | 233391 |
13/06/2023 | 556.00p | 561.00p | 554.00p | 556.00p | 188679 |
12/06/2023 | 557.00p | 560.00p | 552.25p | 557.00p | 190858 |
09/06/2023 | 555.00p | 559.00p | 552.87p | 557.00p | 99298 |
08/06/2023 | 559.00p | 562.00p | 555.58p | 558.00p | 111050 |
07/06/2023 | 557.00p | 562.00p | 556.00p | 559.00p | 130297 |
06/06/2023 | 553.00p | 562.00p | 553.00p | 561.00p | 115923 |
05/06/2023 | 560.00p | 566.00p | 556.00p | 557.00p | 237859 |
02/06/2023 | 550.00p | 560.00p | 548.00p | 559.00p | 285714 |
01/06/2023 | 548.00p | 550.00p | 546.00p | 550.00p | 265053 |
31/05/2023 | 552.00p | 552.00p | 542.76p | 544.00p | 317063 |
30/05/2023 | 558.00p | 561.00p | 550.00p | 550.00p | 231747 |
26/05/2023 | 559.00p | 561.00p | 554.00p | 556.00p | 146635 |
25/05/2023 | 566.00p | 566.00p | 554.39p | 556.00p | 318499 |
24/05/2023 | 569.00p | 571.00p | 558.00p | 561.00p | 360130 |
23/05/2023 | 571.00p | 572.99p | 568.00p | 571.00p | 114720 |
22/05/2023 | 573.00p | 573.00p | 568.00p | 572.00p | 336015 |
19/05/2023 | 568.00p | 575.00p | 568.00p | 572.00p | 182854 |
18/05/2023 | 566.00p | 571.00p | 565.00p | 569.00p | 165440 |
17/05/2023 | 564.00p | 569.00p | 561.00p | 568.00p | 219547 |
16/05/2023 | 568.00p | 573.00p | 564.94p | 568.00p | 157055 |
15/05/2023 | 571.00p | 575.00p | 568.01p | 570.00p | 174635 |
12/05/2023 | 569.00p | 572.00p | 566.00p | 567.00p | 372053 |
11/05/2023 | 572.00p | 573.98p | 559.00p | 567.00p | 215705 |
10/05/2023 | 569.00p | 574.00p | 565.00p | 569.00p | 207853 |
09/05/2023 | 571.00p | 576.00p | 567.00p | 572.00p | 218497 |
05/05/2023 | 563.00p | 574.00p | 563.00p | 573.00p | 309192 |
04/05/2023 | 570.00p | 574.00p | 564.00p | 567.00p | 193299 |
03/05/2023 | 576.00p | 579.00p | 573.36p | 576.00p | 205429 |
02/05/2023 | 579.00p | 583.62p | 572.00p | 574.00p | 413144 |
28/04/2023 | 578.00p | 581.00p | 572.00p | 579.00p | 264721 |
27/04/2023 | 577.00p | 579.94p | 574.30p | 575.00p | 230859 |
26/04/2023 | 576.00p | 581.00p | 574.61p | 577.00p | 301067 |
25/04/2023 | 579.00p | 579.22p | 571.00p | 578.00p | 156479 |
24/04/2023 | 573.00p | 579.90p | 572.00p | 579.00p | 180193 |
21/04/2023 | 575.00p | 580.00p | 574.93p | 579.00p | 212053 |
20/04/2023 | 579.00p | 582.00p | 574.69p | 576.00p | 249599 |
19/04/2023 | 580.00p | 585.99p | 578.00p | 585.00p | 199490 |
18/04/2023 | 585.00p | 586.00p | 580.15p | 586.00p | 263089 |
17/04/2023 | 588.00p | 588.00p | 580.00p | 581.00p | 259872 |
14/04/2023 | 580.00p | 589.00p | 580.00p | 583.00p | 373264 |
13/04/2023 | 580.00p | 583.00p | 577.00p | 579.00p | 414125 |
12/04/2023 | 579.00p | 583.00p | 576.01p | 578.00p | 475455 |
11/04/2023 | 576.00p | 579.00p | 571.00p | 576.00p | 863027 |
06/04/2023 | 565.00p | 573.00p | 565.00p | 570.00p | 761811 |
05/04/2023 | 570.00p | 573.00p | 561.00p | 566.00p | 242617 |
04/04/2023 | 571.00p | 578.00p | 567.00p | 570.00p | 282056 |
03/04/2023 | 575.00p | 582.60p | 568.38p | 573.00p | 503032 |
31/03/2023 | 572.00p | 574.00p | 566.00p | 572.00p | 472270 |
30/03/2023 | 567.00p | 574.00p | 565.00p | 572.00p | 726032 |
29/03/2023 | 560.00p | 564.00p | 554.60p | 563.00p | 265323 |
28/03/2023 | 552.00p | 559.00p | 552.00p | 555.00p | 236396 |
27/03/2023 | 556.00p | 560.00p | 551.00p | 555.00p | 211575 |
24/03/2023 | 550.00p | 556.00p | 541.00p | 551.00p | 216290 |
23/03/2023 | 561.00p | 565.00p | 556.00p | 557.00p | 210787 |
22/03/2023 | 556.00p | 564.00p | 552.50p | 562.00p | 181968 |
21/03/2023 | 555.00p | 559.95p | 552.64p | 557.00p | 934269 |
20/03/2023 | 538.00p | 556.00p | 531.30p | 550.00p | 374296 |
17/03/2023 | 560.00p | 561.40p | 545.00p | 545.00p | 486110 |
16/03/2023 | 560.00p | 563.00p | 548.00p | 556.00p | 461523 |
15/03/2023 | 573.00p | 580.00p | 551.00p | 555.00p | 440515 |
14/03/2023 | 568.00p | 578.00p | 560.00p | 576.00p | 282123 |
13/03/2023 | 583.00p | 587.00p | 564.00p | 569.00p | 375545 |
10/03/2023 | 586.00p | 589.00p | 580.00p | 585.00p | 229963 |
09/03/2023 | 600.00p | 600.00p | 590.00p | 594.00p | 190646 |
08/03/2023 | 600.00p | 601.00p | 595.00p | 598.00p | 362703 |
07/03/2023 | 604.00p | 606.00p | 600.00p | 601.00p | 128379 |
06/03/2023 | 601.00p | 605.00p | 597.99p | 604.00p | 190136 |
03/03/2023 | 597.00p | 602.00p | 597.00p | 599.00p | 169335 |
02/03/2023 | 600.00p | 602.00p | 596.25p | 598.00p | 318734 |
01/03/2023 | 597.00p | 600.00p | 595.80p | 598.00p | 157885 |
28/02/2023 | 592.00p | 599.00p | 590.00p | 599.00p | 303012 |
27/02/2023 | 592.00p | 599.00p | 589.00p | 595.00p | 150945 |
24/02/2023 | 591.00p | 595.00p | 588.00p | 591.00p | 149297 |
23/02/2023 | 589.00p | 596.00p | 588.00p | 593.00p | 165281 |
22/02/2023 | 590.00p | 595.00p | 584.00p | 590.00p | 135555 |
21/02/2023 | 595.00p | 600.00p | 593.00p | 597.00p | 156664 |
20/02/2023 | 601.00p | 603.20p | 597.44p | 600.00p | 163227 |
17/02/2023 | 593.00p | 600.16p | 592.00p | 600.00p | 258209 |
16/02/2023 | 604.00p | 605.63p | 595.50p | 600.00p | 185750 |
15/02/2023 | 593.00p | 601.00p | 592.00p | 601.00p | 146938 |
14/02/2023 | 596.00p | 600.00p | 593.00p | 593.00p | 149000 |
13/02/2023 | 594.00p | 598.00p | 589.75p | 595.00p | 141339 |
10/02/2023 | 592.00p | 597.00p | 588.30p | 592.00p | 206171 |
09/02/2023 | 598.00p | 600.40p | 594.00p | 596.00p | 136741 |
08/02/2023 | 597.00p | 601.50p | 593.76p | 596.00p | 199917 |
07/02/2023 | 593.00p | 598.40p | 591.50p | 592.00p | 111043 |
06/02/2023 | 595.00p | 599.00p | 592.00p | 593.00p | 190144 |
03/02/2023 | 592.00p | 600.33p | 590.00p | 599.00p | 232486 |
02/02/2023 | 588.00p | 597.00p | 585.00p | 597.00p | 209515 |
01/02/2023 | 590.00p | 601.31p | 588.00p | 593.00p | 252485 |
31/01/2023 | 588.00p | 593.00p | 586.25p | 591.00p | 142746 |
30/01/2023 | 589.00p | 593.00p | 584.96p | 593.00p | 253269 |
27/01/2023 | 585.00p | 593.81p | 584.00p | 592.00p | 265758 |
26/01/2023 | 590.00p | 592.69p | 588.04p | 589.00p | 196494 |
25/01/2023 | 590.00p | 591.47p | 581.00p | 588.00p | 143525 |
24/01/2023 | 586.00p | 591.00p | 585.00p | 589.00p | 212066 |
23/01/2023 | 582.00p | 590.00p | 582.00p | 587.00p | 338093 |
20/01/2023 | 582.00p | 586.00p | 580.63p | 585.00p | 151433 |
19/01/2023 | 582.00p | 586.00p | 577.00p | 582.00p | 185352 |
18/01/2023 | 590.00p | 594.00p | 585.00p | 586.00p | 208390 |
17/01/2023 | 593.00p | 596.00p | 588.36p | 589.00p | 240797 |
16/01/2023 | 590.00p | 595.14p | 588.00p | 594.00p | 334409 |
13/01/2023 | 590.00p | 593.00p | 586.00p | 593.00p | 200422 |
12/01/2023 | 576.00p | 587.00p | 576.00p | 585.00p | 412023 |
11/01/2023 | 576.00p | 583.00p | 574.00p | 577.00p | 234798 |
10/01/2023 | 573.00p | 582.00p | 573.00p | 575.00p | 166999 |
09/01/2023 | 583.00p | 584.90p | 570.54p | 581.00p | 251273 |
06/01/2023 | 580.00p | 583.00p | 577.00p | 583.00p | 162640 |
05/01/2023 | 576.00p | 580.00p | 567.60p | 577.00p | 211020 |
04/01/2023 | 572.00p | 576.00p | 568.00p | 572.00p | 226423 |
03/01/2023 | 570.00p | 571.00p | 558.00p | 569.00p | 212622 |
30/12/2022 | 565.00p | 566.00p | 560.40p | 561.00p | 33601 |
29/12/2022 | 563.00p | 565.00p | 556.15p | 564.00p | 88081 |
28/12/2022 | 557.00p | 563.00p | 557.00p | 561.00p | 73512 |
23/12/2022 | 554.00p | 559.00p | 553.00p | 558.00p | 44415 |
22/12/2022 | 557.00p | 562.00p | 555.51p | 557.00p | 57247 |
21/12/2022 | 551.00p | 561.00p | 550.00p | 559.00p | 123606 |
20/12/2022 | 547.00p | 551.00p | 543.00p | 549.00p | 151000 |
19/12/2022 | 544.00p | 552.75p | 544.00p | 550.00p | 150501 |
16/12/2022 | 552.00p | 556.00p | 543.50p | 545.00p | 351582 |
15/12/2022 | 552.00p | 558.00p | 550.00p | 556.00p | 119611 |
14/12/2022 | 558.00p | 560.38p | 551.00p | 556.00p | 242928 |
13/12/2022 | 555.00p | 565.00p | 553.60p | 560.00p | 239364 |
12/12/2022 | 555.00p | 558.00p | 550.00p | 556.00p | 180634 |
09/12/2022 | 552.00p | 559.00p | 550.00p | 557.00p | 124780 |
08/12/2022 | 552.00p | 557.61p | 552.00p | 554.00p | 111330 |
07/12/2022 | 560.00p | 564.00p | 555.00p | 556.00p | 245183 |
06/12/2022 | 562.00p | 563.36p | 558.00p | 561.00p | 99990 |
05/12/2022 | 561.00p | 566.00p | 559.25p | 565.00p | 143240 |
02/12/2022 | 565.00p | 567.00p | 560.00p | 562.00p | 113813 |
01/12/2022 | 565.00p | 571.00p | 562.00p | 565.00p | 202310 |
30/11/2022 | 565.00p | 570.00p | 561.04p | 563.00p | 147235 |
29/11/2022 | 559.00p | 568.00p | 559.00p | 563.00p | 122695 |
28/11/2022 | 559.00p | 565.00p | 555.00p | 562.00p | 279971 |
25/11/2022 | 556.00p | 567.00p | 556.00p | 565.00p | 102521 |
24/11/2022 | 557.00p | 565.00p | 557.00p | 560.00p | 156712 |
23/11/2022 | 555.00p | 562.00p | 555.00p | 561.00p | 132104 |
22/11/2022 | 560.00p | 563.00p | 554.94p | 558.00p | 224402 |
21/11/2022 | 548.00p | 559.00p | 547.56p | 556.00p | 161651 |
18/11/2022 | 553.00p | 557.00p | 547.00p | 552.00p | 153057 |
17/11/2022 | 551.00p | 555.00p | 546.00p | 549.00p | 495124 |
16/11/2022 | 553.00p | 554.00p | 544.85p | 550.00p | 245393 |
15/11/2022 | 557.00p | 558.46p | 551.95p | 554.00p | 188894 |
14/11/2022 | 554.00p | 558.00p | 546.00p | 557.00p | 469786 |
11/11/2022 | 550.00p | 558.00p | 549.24p | 551.00p | 668928 |
10/11/2022 | 538.00p | 555.86p | 538.00p | 554.00p | 554290 |
09/11/2022 | 538.00p | 541.00p | 534.00p | 540.00p | 162419 |
08/11/2022 | 530.00p | 540.00p | 530.00p | 538.00p | 156264 |
07/11/2022 | 527.00p | 545.65p | 526.77p | 538.00p | 395549 |
04/11/2022 | 530.00p | 542.51p | 529.00p | 539.00p | 286997 |
03/11/2022 | 525.00p | 533.00p | 522.00p | 530.00p | 156936 |
02/11/2022 | 531.00p | 535.00p | 527.00p | 528.00p | 285474 |
01/11/2022 | 526.00p | 538.58p | 526.00p | 534.00p | 224340 |
31/10/2022 | 517.00p | 529.00p | 517.00p | 527.00p | 277189 |
28/10/2022 | 517.00p | 527.00p | 516.89p | 525.00p | 141575 |
27/10/2022 | 526.00p | 528.00p | 522.00p | 523.00p | 197304 |
26/10/2022 | 514.00p | 527.00p | 511.00p | 526.00p | 183018 |
25/10/2022 | 510.00p | 520.00p | 505.00p | 515.00p | 328844 |
24/10/2022 | 507.00p | 514.00p | 502.66p | 509.00p | 269259 |
21/10/2022 | 505.00p | 508.00p | 497.50p | 505.00p | 139427 |
20/10/2022 | 494.50p | 511.00p | 494.50p | 507.00p | 216098 |
19/10/2022 | 507.00p | 508.00p | 496.00p | 503.00p | 136431 |
18/10/2022 | 509.00p | 513.00p | 502.00p | 506.00p | 209130 |
17/10/2022 | 495.50p | 510.00p | 493.00p | 504.00p | 317689 |
14/10/2022 | 499.00p | 507.80p | 493.00p | 496.00p | 361212 |
13/10/2022 | 484.00p | 504.00p | 480.00p | 496.00p | 244804 |
12/10/2022 | 497.00p | 498.00p | 481.50p | 483.00p | 232937 |
11/10/2022 | 498.00p | 505.02p | 489.45p | 491.50p | 222501 |
10/10/2022 | 501.00p | 508.00p | 500.93p | 505.00p | 208495 |
07/10/2022 | 506.00p | 511.14p | 504.00p | 506.00p | 102161 |
06/10/2022 | 516.00p | 518.56p | 506.71p | 512.00p | 242482 |
05/10/2022 | 515.00p | 523.24p | 514.00p | 523.00p | 210657 |
04/10/2022 | 506.00p | 527.00p | 506.00p | 526.00p | 183514 |
*Close Price adjusted for both dividends and splits