Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 505.00p | 508.45p | 494.00p | 506.00p | 843740 |
19/07/2023 | 500.00p | 506.00p | 496.65p | 504.00p | 1102009 |
18/07/2023 | 503.00p | 506.00p | 494.00p | 500.00p | 281430 |
17/07/2023 | 499.00p | 506.00p | 494.20p | 506.00p | 508472 |
14/07/2023 | 484.00p | 500.00p | 480.10p | 500.00p | 420017 |
13/07/2023 | 485.00p | 490.00p | 476.00p | 485.00p | 800563 |
12/07/2023 | 504.00p | 508.00p | 484.00p | 484.00p | 261571 |
11/07/2023 | 525.00p | 525.00p | 490.00p | 490.00p | 165890 |
10/07/2023 | 532.00p | 534.00p | 518.00p | 518.00p | 128577 |
07/07/2023 | 532.00p | 534.00p | 530.00p | 534.00p | 211855 |
06/07/2023 | 534.00p | 540.00p | 530.00p | 532.00p | 485886 |
05/07/2023 | 545.00p | 550.00p | 530.00p | 530.00p | 520488 |
04/07/2023 | 555.00p | 560.00p | 540.00p | 542.00p | 106795 |
03/07/2023 | 565.00p | 570.00p | 550.00p | 560.00p | 178899 |
30/06/2023 | 585.00p | 585.00p | 560.00p | 560.00p | 385793 |
29/06/2023 | 602.00p | 614.00p | 580.00p | 582.00p | 392425 |
28/06/2023 | 629.00p | 629.00p | 582.00p | 590.00p | 220363 |
27/06/2023 | 655.00p | 655.00p | 614.00p | 614.00p | 245625 |
26/06/2023 | 668.00p | 675.00p | 650.00p | 656.00p | 359457 |
23/06/2023 | 665.00p | 675.00p | 660.00p | 664.00p | 1057169 |
22/06/2023 | 668.00p | 674.00p | 660.00p | 666.00p | 491727 |
21/06/2023 | 665.00p | 680.00p | 660.00p | 666.00p | 373192 |
20/06/2023 | 655.00p | 668.90p | 650.00p | 662.00p | 179442 |
19/06/2023 | 658.00p | 660.00p | 656.00p | 658.00p | 72951 |
16/06/2023 | 635.00p | 679.23p | 626.00p | 650.00p | 997868 |
15/06/2023 | 591.00p | 594.00p | 590.00p | 592.00p | 433666 |
14/06/2023 | 594.00p | 597.00p | 590.00p | 594.00p | 281524 |
13/06/2023 | 594.00p | 596.89p | 590.00p | 594.00p | 219684 |
12/06/2023 | 583.00p | 596.00p | 583.00p | 594.00p | 363732 |
09/06/2023 | 579.00p | 594.00p | 576.00p | 594.00p | 189118 |
08/06/2023 | 565.00p | 582.00p | 562.00p | 582.00p | 529373 |
07/06/2023 | 540.00p | 566.00p | 536.00p | 560.00p | 239410 |
06/06/2023 | 516.00p | 544.00p | 513.00p | 544.00p | 89822 |
05/06/2023 | 514.00p | 520.00p | 512.00p | 520.00p | 68145 |
02/06/2023 | 518.00p | 520.00p | 512.00p | 518.00p | 204189 |
01/06/2023 | 516.00p | 520.00p | 516.00p | 518.00p | 263840 |
31/05/2023 | 514.00p | 522.10p | 513.26p | 522.00p | 1387785 |
30/05/2023 | 507.00p | 518.00p | 506.00p | 518.00p | 229884 |
26/05/2023 | 505.00p | 510.00p | 500.10p | 510.00p | 322582 |
25/05/2023 | 514.00p | 514.00p | 500.00p | 500.00p | 269044 |
24/05/2023 | 513.00p | 517.78p | 510.50p | 512.00p | 257071 |
23/05/2023 | 515.00p | 526.00p | 510.00p | 513.00p | 736527 |
22/05/2023 | 521.00p | 524.00p | 506.00p | 506.00p | 47373 |
19/05/2023 | 521.00p | 523.00p | 510.00p | 520.00p | 306852 |
18/05/2023 | 518.00p | 522.00p | 516.00p | 520.00p | 124304 |
17/05/2023 | 513.00p | 520.00p | 511.00p | 520.00p | 316819 |
16/05/2023 | 508.00p | 518.00p | 502.00p | 518.00p | 140631 |
15/05/2023 | 511.00p | 514.00p | 498.00p | 508.00p | 114719 |
12/05/2023 | 506.00p | 514.00p | 506.00p | 514.00p | 741330 |
11/05/2023 | 516.00p | 520.00p | 505.66p | 510.00p | 149924 |
10/05/2023 | 516.00p | 519.92p | 512.00p | 512.00p | 152339 |
09/05/2023 | 506.00p | 520.00p | 506.00p | 520.00p | 128730 |
05/05/2023 | 506.00p | 508.00p | 494.00p | 504.00p | 399245 |
04/05/2023 | 521.00p | 521.00p | 500.00p | 504.00p | 426605 |
03/05/2023 | 525.00p | 534.00p | 520.00p | 521.00p | 780298 |
02/05/2023 | 502.00p | 539.00p | 501.00p | 525.00p | 80565 |
28/04/2023 | 491.50p | 508.00p | 488.00p | 504.00p | 325444 |
27/04/2023 | 487.00p | 495.00p | 487.00p | 491.00p | 263877 |
26/04/2023 | 507.00p | 507.00p | 480.00p | 490.00p | 161746 |
25/04/2023 | 513.00p | 516.00p | 500.00p | 500.00p | 311405 |
24/04/2023 | 525.00p | 530.00p | 510.00p | 516.00p | 122343 |
21/04/2023 | 547.00p | 547.00p | 518.00p | 518.00p | 90315 |
20/04/2023 | 545.00p | 558.00p | 538.00p | 538.00p | 76408 |
19/04/2023 | 546.00p | 549.94p | 541.55p | 548.00p | 483298 |
18/04/2023 | 559.00p | 568.00p | 542.02p | 548.00p | 48589 |
17/04/2023 | 559.00p | 568.00p | 550.00p | 559.00p | 514544 |
14/04/2023 | 555.00p | 566.00p | 550.00p | 558.00p | 237296 |
13/04/2023 | 547.00p | 557.00p | 540.00p | 548.00p | 556078 |
12/04/2023 | 547.00p | 554.00p | 542.00p | 550.00p | 686586 |
11/04/2023 | 543.00p | 554.00p | 540.00p | 546.00p | 475829 |
06/04/2023 | 543.00p | 550.00p | 538.00p | 540.00p | 219328 |
05/04/2023 | 544.00p | 546.00p | 538.00p | 544.00p | 234968 |
04/04/2023 | 558.00p | 558.00p | 540.00p | 544.00p | 620861 |
03/04/2023 | 569.00p | 576.00p | 556.00p | 558.00p | 141408 |
31/03/2023 | 544.00p | 580.00p | 544.00p | 580.00p | 158535 |
30/03/2023 | 513.00p | 546.00p | 510.00p | 546.00p | 341601 |
29/03/2023 | 492.50p | 516.00p | 492.50p | 516.00p | 328146 |
28/03/2023 | 487.50p | 510.00p | 467.60p | 500.00p | 246397 |
27/03/2023 | 485.00p | 500.00p | 485.00p | 500.00p | 607647 |
24/03/2023 | 460.00p | 485.00p | 460.00p | 485.00p | 848560 |
23/03/2023 | 457.50p | 465.00p | 450.00p | 457.50p | 67174 |
22/03/2023 | 460.00p | 468.80p | 450.00p | 454.00p | 127492 |
21/03/2023 | 435.00p | 465.00p | 435.00p | 460.00p | 164276 |
20/03/2023 | 437.50p | 440.00p | 420.00p | 440.00p | 81957 |
17/03/2023 | 435.00p | 440.00p | 430.00p | 433.00p | 708128 |
16/03/2023 | 442.50p | 448.00p | 430.00p | 430.00p | 356631 |
15/03/2023 | 455.00p | 462.00p | 440.00p | 441.00p | 3508934 |
14/03/2023 | 444.00p | 460.00p | 440.00p | 460.00p | 124785 |
13/03/2023 | 460.00p | 460.00p | 440.00p | 440.00p | 66665 |
10/03/2023 | 480.00p | 480.00p | 455.00p | 460.00p | 58130 |
09/03/2023 | 480.00p | 485.00p | 475.00p | 480.00p | 285878 |
08/03/2023 | 480.00p | 485.00p | 470.20p | 480.00p | 2656687 |
07/03/2023 | 482.50p | 485.40p | 480.00p | 480.00p | 92088 |
06/03/2023 | 482.50p | 500.00p | 475.00p | 485.00p | 572601 |
03/03/2023 | 480.00p | 490.00p | 476.00p | 490.00p | 244060 |
02/03/2023 | 475.00p | 486.00p | 472.00p | 486.00p | 505662 |
01/03/2023 | 472.50p | 482.50p | 471.65p | 478.00p | 155271 |
28/02/2023 | 447.50p | 480.00p | 445.00p | 480.00p | 651242 |
27/02/2023 | 436.00p | 450.00p | 432.00p | 450.00p | 895007 |
24/02/2023 | 445.00p | 450.00p | 430.00p | 440.00p | 261972 |
23/02/2023 | 455.00p | 460.00p | 440.00p | 441.00p | 270530 |
22/02/2023 | 467.50p | 470.00p | 452.00p | 458.00p | 78005 |
21/02/2023 | 468.50p | 472.00p | 465.00p | 467.00p | 126766 |
20/02/2023 | 473.00p | 476.00p | 466.00p | 468.50p | 50875 |
17/02/2023 | 474.00p | 478.00p | 470.00p | 472.00p | 169481 |
16/02/2023 | 486.00p | 487.50p | 470.32p | 474.00p | 81412 |
15/02/2023 | 487.00p | 492.00p | 472.00p | 484.00p | 440759 |
14/02/2023 | 492.50p | 497.00p | 486.00p | 486.00p | 150807 |
13/02/2023 | 496.00p | 500.00p | 491.00p | 491.00p | 40017 |
10/02/2023 | 498.00p | 506.00p | 490.00p | 492.00p | 262985 |
09/02/2023 | 490.50p | 506.00p | 490.00p | 502.00p | 225119 |
08/02/2023 | 505.00p | 510.00p | 486.14p | 498.00p | 526333 |
07/02/2023 | 495.00p | 510.00p | 495.00p | 506.00p | 312089 |
06/02/2023 | 501.00p | 504.00p | 490.00p | 500.00p | 336855 |
03/02/2023 | 502.00p | 506.00p | 498.00p | 502.00p | 135050 |
02/02/2023 | 502.00p | 508.00p | 498.08p | 502.00p | 174462 |
01/02/2023 | 502.00p | 506.00p | 498.00p | 502.00p | 148414 |
31/01/2023 | 495.00p | 508.00p | 495.00p | 502.00p | 464920 |
30/01/2023 | 495.00p | 500.00p | 490.00p | 493.00p | 361078 |
27/01/2023 | 495.00p | 500.00p | 490.00p | 497.00p | 522243 |
26/01/2023 | 501.00p | 506.00p | 490.10p | 494.00p | 83911 |
25/01/2023 | 503.00p | 510.00p | 496.00p | 498.00p | 29020 |
24/01/2023 | 503.00p | 510.00p | 496.22p | 498.00p | 126304 |
23/01/2023 | 497.00p | 510.00p | 494.06p | 500.00p | 240634 |
20/01/2023 | 508.00p | 510.00p | 490.00p | 498.00p | 221910 |
19/01/2023 | 525.00p | 527.00p | 504.06p | 508.00p | 405643 |
18/01/2023 | 530.00p | 536.00p | 520.00p | 520.00p | 301912 |
17/01/2023 | 547.00p | 550.00p | 524.00p | 524.00p | 78688 |
16/01/2023 | 538.00p | 550.00p | 535.90p | 550.00p | 973739 |
13/01/2023 | 550.00p | 552.45p | 526.00p | 546.00p | 152149 |
12/01/2023 | 530.00p | 556.00p | 530.00p | 546.00p | 1520302 |
11/01/2023 | 502.00p | 532.00p | 501.00p | 532.00p | 121507 |
10/01/2023 | 492.00p | 510.00p | 484.00p | 510.00p | 110126 |
09/01/2023 | 492.50p | 500.00p | 480.00p | 493.00p | 101446 |
06/01/2023 | 480.00p | 500.00p | 462.29p | 495.00p | 230301 |
05/01/2023 | 460.00p | 490.00p | 460.00p | 480.00p | 144882 |
04/01/2023 | 465.00p | 470.00p | 451.00p | 460.00p | 721768 |
03/01/2023 | 480.00p | 490.00p | 460.00p | 460.00p | 183639 |
30/12/2022 | 475.00p | 480.02p | 470.00p | 470.00p | 49854 |
29/12/2022 | 495.00p | 495.00p | 470.00p | 473.00p | 143530 |
28/12/2022 | 452.50p | 510.00p | 450.00p | 504.00p | 171315 |
23/12/2022 | 430.00p | 460.00p | 430.00p | 455.00p | 113029 |
22/12/2022 | 415.50p | 437.08p | 413.50p | 430.00p | 280710 |
21/12/2022 | 416.00p | 417.00p | 410.00p | 416.00p | 469306 |
20/12/2022 | 413.50p | 419.00p | 412.00p | 415.00p | 861889 |
19/12/2022 | 412.50p | 420.00p | 405.00p | 415.00p | 121898 |
16/12/2022 | 405.00p | 425.00p | 405.00p | 405.00p | 196967 |
15/12/2022 | 412.50p | 415.00p | 390.00p | 410.00p | 233064 |
14/12/2022 | 430.00p | 435.00p | 410.00p | 415.00p | 295957 |
13/12/2022 | 437.50p | 440.00p | 425.00p | 427.00p | 101039 |
12/12/2022 | 437.50p | 440.00p | 430.00p | 430.00p | 265694 |
09/12/2022 | 455.00p | 460.00p | 435.00p | 435.00p | 328059 |
08/12/2022 | 478.00p | 486.00p | 450.00p | 450.00p | 223028 |
07/12/2022 | 483.00p | 488.00p | 468.00p | 468.00p | 55652 |
06/12/2022 | 475.00p | 488.00p | 471.12p | 479.00p | 427538 |
05/12/2022 | 484.00p | 488.00p | 470.50p | 476.00p | 599470 |
02/12/2022 | 487.00p | 490.00p | 480.00p | 480.00p | 354131 |
01/12/2022 | 500.00p | 510.00p | 484.00p | 484.00p | 660196 |
30/11/2022 | 525.00p | 528.00p | 480.00p | 500.00p | 3094945 |
29/11/2022 | 580.00p | 590.00p | 526.00p | 526.00p | 407175 |
28/11/2022 | 585.00p | 594.00p | 572.00p | 572.00p | 131526 |
25/11/2022 | 576.00p | 592.00p | 566.00p | 582.00p | 426118 |
24/11/2022 | 618.00p | 630.00p | 576.00p | 576.00p | 389846 |
23/11/2022 | 739.00p | 740.00p | 612.00p | 616.00p | 721671 |
22/11/2022 | 725.00p | 732.00p | 703.83p | 732.00p | 144187 |
21/11/2022 | 730.00p | 774.00p | 720.00p | 722.00p | 30994 |
18/11/2022 | 700.00p | 739.79p | 690.00p | 734.00p | 78984 |
17/11/2022 | 685.00p | 710.00p | 685.00p | 696.00p | 52339 |
16/11/2022 | 696.00p | 709.00p | 683.00p | 686.00p | 85830 |
15/11/2022 | 683.00p | 700.00p | 682.00p | 700.00p | 327671 |
14/11/2022 | 677.00p | 700.00p | 674.00p | 684.00p | 309937 |
11/11/2022 | 702.00p | 704.00p | 670.00p | 670.00p | 125263 |
10/11/2022 | 714.00p | 714.00p | 696.00p | 696.00p | 247113 |
09/11/2022 | 724.00p | 728.00p | 703.50p | 712.00p | 153798 |
08/11/2022 | 739.00p | 744.00p | 716.88p | 726.00p | 287288 |
07/11/2022 | 750.00p | 755.00p | 734.00p | 744.00p | 203602 |
04/11/2022 | 758.00p | 760.00p | 750.00p | 750.00p | 39097 |
03/11/2022 | 773.00p | 774.95p | 756.00p | 756.00p | 112045 |
02/11/2022 | 801.00p | 801.00p | 774.00p | 774.00p | 91282 |
01/11/2022 | 810.00p | 815.00p | 796.00p | 798.00p | 828874 |
31/10/2022 | 803.00p | 820.00p | 800.00p | 800.00p | 1384579 |
28/10/2022 | 805.00p | 818.00p | 800.00p | 803.00p | 792254 |
27/10/2022 | 813.00p | 815.00p | 800.00p | 808.00p | 589949 |
26/10/2022 | 808.00p | 816.00p | 796.00p | 810.00p | 129310 |
25/10/2022 | 808.00p | 816.00p | 800.00p | 808.00p | 312647 |
24/10/2022 | 798.00p | 816.00p | 791.50p | 808.00p | 233069 |
21/10/2022 | 770.00p | 806.00p | 762.04p | 798.00p | 484445 |
20/10/2022 | 764.00p | 774.55p | 760.00p | 774.00p | 484522 |
19/10/2022 | 770.00p | 770.00p | 755.00p | 764.00p | 425537 |
18/10/2022 | 752.00p | 774.00p | 748.00p | 774.00p | 1247946 |
17/10/2022 | 765.00p | 765.00p | 744.00p | 752.00p | 393720 |
14/10/2022 | 768.00p | 770.00p | 740.00p | 740.00p | 362470 |
13/10/2022 | 770.00p | 771.33p | 766.00p | 770.00p | 1911303 |
12/10/2022 | 773.00p | 780.00p | 766.00p | 770.00p | 1849887 |
11/10/2022 | 773.00p | 786.00p | 766.00p | 786.00p | 91900 |
10/10/2022 | 773.00p | 780.00p | 766.00p | 780.00p | 1901928 |
07/10/2022 | 780.00p | 780.00p | 770.00p | 780.00p | 430321 |
06/10/2022 | 780.00p | 790.00p | 770.00p | 790.00p | 54142 |
05/10/2022 | 785.00p | 794.00p | 770.00p | 790.00p | 910806 |
04/10/2022 | 780.00p | 800.00p | 780.00p | 800.00p | 83847 |
*Close Price adjusted for both dividends and splits