Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 523.00p | 529.00p | 521.50p | 526.40p | 2924393 |
19/07/2023 | 515.40p | 530.11p | 514.80p | 526.00p | 17196292 |
18/07/2023 | 500.40p | 516.20p | 495.77p | 511.40p | 4761908 |
17/07/2023 | 493.40p | 502.80p | 491.20p | 500.00p | 3464649 |
14/07/2023 | 492.90p | 503.40p | 487.40p | 496.40p | 3701666 |
13/07/2023 | 490.00p | 494.00p | 485.10p | 494.00p | 3087338 |
12/07/2023 | 485.90p | 493.80p | 482.50p | 493.00p | 3532494 |
11/07/2023 | 494.60p | 495.70p | 479.30p | 484.50p | 3652456 |
10/07/2023 | 488.30p | 491.50p | 485.10p | 491.50p | 1980402 |
07/07/2023 | 481.00p | 491.20p | 477.10p | 489.40p | 4373130 |
06/07/2023 | 485.20p | 492.00p | 478.20p | 480.70p | 3023156 |
05/07/2023 | 487.50p | 492.50p | 483.90p | 486.70p | 3304179 |
04/07/2023 | 498.90p | 499.70p | 490.40p | 490.50p | 1908573 |
03/07/2023 | 507.20p | 508.20p | 495.20p | 495.20p | 3406129 |
30/06/2023 | 503.80p | 511.40p | 502.32p | 506.20p | 3456065 |
29/06/2023 | 501.20p | 506.00p | 499.40p | 500.20p | 2953237 |
28/06/2023 | 492.00p | 499.90p | 490.60p | 499.90p | 3320095 |
27/06/2023 | 488.00p | 491.00p | 483.15p | 489.30p | 3046543 |
26/06/2023 | 496.50p | 496.50p | 483.60p | 487.30p | 5274418 |
23/06/2023 | 495.00p | 498.40p | 489.50p | 493.90p | 2645670 |
22/06/2023 | 502.60p | 502.60p | 494.60p | 500.60p | 3125062 |
21/06/2023 | 503.80p | 509.80p | 501.80p | 506.60p | 2635443 |
20/06/2023 | 508.80p | 508.80p | 502.40p | 504.60p | 3457005 |
19/06/2023 | 505.80p | 515.20p | 504.60p | 510.80p | 1957793 |
16/06/2023 | 515.60p | 516.80p | 507.60p | 508.80p | 8578069 |
15/06/2023 | 517.00p | 518.20p | 502.80p | 513.60p | 9474633 |
14/06/2023 | 523.60p | 527.60p | 520.20p | 524.40p | 4689733 |
13/06/2023 | 530.00p | 533.20p | 525.60p | 526.00p | 5859707 |
12/06/2023 | 529.00p | 531.80p | 524.20p | 527.00p | 4151050 |
09/06/2023 | 524.20p | 527.00p | 515.60p | 523.80p | 6282540 |
08/06/2023 | 519.80p | 522.20p | 515.20p | 522.20p | 4855242 |
07/06/2023 | 507.00p | 521.20p | 506.40p | 519.80p | 7572941 |
06/06/2023 | 489.10p | 503.80p | 486.70p | 503.20p | 6069201 |
05/06/2023 | 493.80p | 496.12p | 489.69p | 489.90p | 3646988 |
02/06/2023 | 491.00p | 494.30p | 483.40p | 492.70p | 4538943 |
01/06/2023 | 467.80p | 488.40p | 467.80p | 488.40p | 4923665 |
31/05/2023 | 474.70p | 479.40p | 467.93p | 471.60p | 7870739 |
30/05/2023 | 475.60p | 481.80p | 470.88p | 477.80p | 2590768 |
26/05/2023 | 478.00p | 479.80p | 469.60p | 475.00p | 8512650 |
25/05/2023 | 478.00p | 482.00p | 472.90p | 477.70p | 7729558 |
24/05/2023 | 473.10p | 480.09p | 471.20p | 477.50p | 6050086 |
23/05/2023 | 481.40p | 482.80p | 473.20p | 477.90p | 3004856 |
22/05/2023 | 483.30p | 486.00p | 475.96p | 480.50p | 4744857 |
19/05/2023 | 495.20p | 496.90p | 484.10p | 484.10p | 9132203 |
18/05/2023 | 494.40p | 496.10p | 480.75p | 490.30p | 9735827 |
17/05/2023 | 465.40p | 498.00p | 462.80p | 488.00p | 10046700 |
16/05/2023 | 462.80p | 472.70p | 462.80p | 467.40p | 7472558 |
15/05/2023 | 464.00p | 465.80p | 458.90p | 464.30p | 7826360 |
12/05/2023 | 460.00p | 462.60p | 451.50p | 461.60p | 8554413 |
11/05/2023 | 448.40p | 458.40p | 445.60p | 458.40p | 9343898 |
10/05/2023 | 452.00p | 455.90p | 436.10p | 444.70p | 9289794 |
09/05/2023 | 422.50p | 425.90p | 412.30p | 424.40p | 4976946 |
08/05/2023 | 418.40p | 422.70p | 411.60p | 422.60p | 4452661 |
05/05/2023 | 418.40p | 422.70p | 411.60p | 422.60p | 4452661 |
04/05/2023 | 419.00p | 421.40p | 413.60p | 415.00p | 3093955 |
03/05/2023 | 410.70p | 423.72p | 410.40p | 420.50p | 4580816 |
02/05/2023 | 410.00p | 410.98p | 404.50p | 410.00p | 14958959 |
28/04/2023 | 409.50p | 411.20p | 405.00p | 409.00p | 5610261 |
27/04/2023 | 401.50p | 406.40p | 399.00p | 404.40p | 4124204 |
26/04/2023 | 405.70p | 410.10p | 398.40p | 403.80p | 6088215 |
25/04/2023 | 402.70p | 413.70p | 396.80p | 406.60p | 9219524 |
24/04/2023 | 403.80p | 404.90p | 390.30p | 404.40p | 10816330 |
21/04/2023 | 405.00p | 420.00p | 400.20p | 404.35p | 14695380 |
20/04/2023 | 360.00p | 413.45p | 350.65p | 413.45p | 73773360 |
19/04/2023 | 490.50p | 496.20p | 480.75p | 485.85p | 17895994 |
18/04/2023 | 491.40p | 503.70p | 486.30p | 492.30p | 7211752 |
17/04/2023 | 503.40p | 506.85p | 482.25p | 491.40p | 4555866 |
14/04/2023 | 512.25p | 513.90p | 499.05p | 500.55p | 3214255 |
13/04/2023 | 502.80p | 513.45p | 502.35p | 510.45p | 10982348 |
12/04/2023 | 492.15p | 501.30p | 492.15p | 500.85p | 3423258 |
11/04/2023 | 487.50p | 495.42p | 486.90p | 493.95p | 3424292 |
06/04/2023 | 489.00p | 489.15p | 467.55p | 481.50p | 7805698 |
05/04/2023 | 500.70p | 500.70p | 488.15p | 491.55p | 2581810 |
04/04/2023 | 502.95p | 508.65p | 497.10p | 499.35p | 3646770 |
03/04/2023 | 502.05p | 502.20p | 493.50p | 499.95p | 5509355 |
31/03/2023 | 507.30p | 509.85p | 497.70p | 499.50p | 4002109 |
30/03/2023 | 496.35p | 509.40p | 495.37p | 506.85p | 3418270 |
29/03/2023 | 490.50p | 493.35p | 484.65p | 493.35p | 2788597 |
28/03/2023 | 488.55p | 488.76p | 477.90p | 486.75p | 1830302 |
27/03/2023 | 478.95p | 486.75p | 469.65p | 483.00p | 3064993 |
24/03/2023 | 477.30p | 478.95p | 469.88p | 473.70p | 2632962 |
23/03/2023 | 461.25p | 483.60p | 459.15p | 479.55p | 4082006 |
22/03/2023 | 458.55p | 469.50p | 458.55p | 462.45p | 2426183 |
21/03/2023 | 450.00p | 463.20p | 448.95p | 459.45p | 2769404 |
20/03/2023 | 435.60p | 450.60p | 423.86p | 443.55p | 2512022 |
17/03/2023 | 458.85p | 462.15p | 438.18p | 441.90p | 5660786 |
16/03/2023 | 452.40p | 458.70p | 441.90p | 456.45p | 3441860 |
15/03/2023 | 468.90p | 469.65p | 443.55p | 444.75p | 4847532 |
14/03/2023 | 467.55p | 477.90p | 462.15p | 471.00p | 2904898 |
13/03/2023 | 485.70p | 487.80p | 457.95p | 464.55p | 3621803 |
10/03/2023 | 496.05p | 496.05p | 479.64p | 487.50p | 2655987 |
09/03/2023 | 487.95p | 496.05p | 487.35p | 495.00p | 2963752 |
08/03/2023 | 485.70p | 497.40p | 481.50p | 494.85p | 2845182 |
07/03/2023 | 480.45p | 490.65p | 477.00p | 488.85p | 3678877 |
06/03/2023 | 465.15p | 470.70p | 459.93p | 470.70p | 2393192 |
03/03/2023 | 472.20p | 474.90p | 462.30p | 463.65p | 4942160 |
02/03/2023 | 460.20p | 487.13p | 460.20p | 467.55p | 8985576 |
01/03/2023 | 446.70p | 464.40p | 446.70p | 462.00p | 3619688 |
28/02/2023 | 451.80p | 459.75p | 449.55p | 449.55p | 4389446 |
27/02/2023 | 443.40p | 453.75p | 443.40p | 453.75p | 3534064 |
24/02/2023 | 443.70p | 450.45p | 438.45p | 440.10p | 2493929 |
23/02/2023 | 428.25p | 449.40p | 427.20p | 440.55p | 6032660 |
22/02/2023 | 428.10p | 430.20p | 424.50p | 427.50p | 2430718 |
21/02/2023 | 436.80p | 438.45p | 431.40p | 431.40p | 2308785 |
20/02/2023 | 433.65p | 440.05p | 430.95p | 439.95p | 2419119 |
17/02/2023 | 428.10p | 433.80p | 425.10p | 430.95p | 2194021 |
16/02/2023 | 438.15p | 442.80p | 428.10p | 432.60p | 1888205 |
15/02/2023 | 424.95p | 436.50p | 422.25p | 435.15p | 1521070 |
14/02/2023 | 428.40p | 430.35p | 420.30p | 424.50p | 2653314 |
13/02/2023 | 423.75p | 428.25p | 421.74p | 427.65p | 1224276 |
10/02/2023 | 427.20p | 430.65p | 417.60p | 422.10p | 4530236 |
09/02/2023 | 432.30p | 436.05p | 427.20p | 427.95p | 1343335 |
08/02/2023 | 437.40p | 439.50p | 428.10p | 428.70p | 1805314 |
07/02/2023 | 442.50p | 447.00p | 433.20p | 433.20p | 1965466 |
06/02/2023 | 453.90p | 456.60p | 441.96p | 444.60p | 1467023 |
03/02/2023 | 450.15p | 457.05p | 447.75p | 455.70p | 2013198 |
02/02/2023 | 433.20p | 452.40p | 431.55p | 452.10p | 2227603 |
01/02/2023 | 427.80p | 434.44p | 425.55p | 428.85p | 3410939 |
31/01/2023 | 431.10p | 434.25p | 425.55p | 426.60p | 3099321 |
30/01/2023 | 430.65p | 436.80p | 426.15p | 432.90p | 1907388 |
27/01/2023 | 433.05p | 433.95p | 427.50p | 432.00p | 3461445 |
26/01/2023 | 430.50p | 433.80p | 427.20p | 431.70p | 1851624 |
25/01/2023 | 434.10p | 436.50p | 422.85p | 426.15p | 3276797 |
24/01/2023 | 435.45p | 437.85p | 430.65p | 434.10p | 2067472 |
23/01/2023 | 431.40p | 437.25p | 429.60p | 433.95p | 8090568 |
20/01/2023 | 441.30p | 441.90p | 423.00p | 429.60p | 14627953 |
19/01/2023 | 447.00p | 453.15p | 436.20p | 437.25p | 8965925 |
18/01/2023 | 450.60p | 458.10p | 445.80p | 448.95p | 2645525 |
17/01/2023 | 451.80p | 456.00p | 447.15p | 450.60p | 2526440 |
16/01/2023 | 450.90p | 462.60p | 450.89p | 453.00p | 3788873 |
13/01/2023 | 452.70p | 462.13p | 449.70p | 450.15p | 6137390 |
12/01/2023 | 448.65p | 456.75p | 446.49p | 451.50p | 3189434 |
11/01/2023 | 439.65p | 449.85p | 439.20p | 446.25p | 2777030 |
10/01/2023 | 437.70p | 442.50p | 435.90p | 439.20p | 2089576 |
09/01/2023 | 427.50p | 441.15p | 426.60p | 439.80p | 11652101 |
06/01/2023 | 424.20p | 431.61p | 424.20p | 427.50p | 2765783 |
05/01/2023 | 413.10p | 428.10p | 412.80p | 423.45p | 2468107 |
04/01/2023 | 402.60p | 415.95p | 399.42p | 415.95p | 5782700 |
03/01/2023 | 406.20p | 418.95p | 403.22p | 409.05p | 3843206 |
30/12/2022 | 399.15p | 404.10p | 398.55p | 403.50p | 1361170 |
29/12/2022 | 395.85p | 402.00p | 394.50p | 402.00p | 5218267 |
28/12/2022 | 395.25p | 399.11p | 394.20p | 398.10p | 1848159 |
23/12/2022 | 389.70p | 395.85p | 389.25p | 393.15p | 523390 |
22/12/2022 | 395.10p | 396.75p | 388.80p | 390.60p | 4197312 |
21/12/2022 | 384.90p | 395.10p | 384.90p | 394.50p | 2108623 |
20/12/2022 | 379.20p | 383.85p | 375.90p | 383.85p | 3848522 |
19/12/2022 | 374.25p | 384.00p | 373.20p | 384.00p | 1875983 |
16/12/2022 | 378.15p | 379.35p | 369.90p | 372.15p | 3799224 |
15/12/2022 | 384.60p | 386.25p | 376.95p | 378.30p | 1756212 |
14/12/2022 | 393.90p | 394.20p | 383.70p | 389.55p | 1565528 |
13/12/2022 | 383.85p | 392.10p | 379.95p | 391.95p | 3516818 |
12/12/2022 | 381.45p | 383.55p | 375.90p | 382.35p | 1295936 |
09/12/2022 | 378.15p | 387.15p | 375.75p | 382.05p | 1485856 |
08/12/2022 | 375.15p | 380.85p | 374.55p | 377.10p | 8200896 |
07/12/2022 | 376.80p | 379.35p | 371.55p | 375.15p | 1802631 |
06/12/2022 | 381.30p | 382.05p | 376.65p | 378.30p | 2195218 |
05/12/2022 | 385.65p | 385.65p | 378.00p | 381.60p | 2899323 |
02/12/2022 | 392.55p | 393.60p | 381.90p | 385.50p | 2481729 |
01/12/2022 | 403.35p | 405.45p | 391.50p | 391.50p | 2884096 |
30/11/2022 | 402.45p | 403.05p | 394.65p | 396.45p | 15534444 |
29/11/2022 | 392.70p | 402.30p | 390.75p | 394.35p | 4056431 |
28/11/2022 | 400.65p | 403.95p | 389.85p | 389.85p | 1910642 |
25/11/2022 | 400.20p | 405.30p | 399.75p | 403.65p | 1171143 |
24/11/2022 | 399.30p | 406.80p | 396.30p | 401.25p | 1348419 |
23/11/2022 | 395.70p | 398.25p | 389.70p | 397.35p | 2031116 |
22/11/2022 | 388.65p | 393.44p | 384.75p | 391.80p | 1785114 |
21/11/2022 | 390.30p | 391.65p | 381.30p | 388.95p | 1342164 |
18/11/2022 | 390.75p | 396.15p | 388.20p | 392.40p | 1867830 |
17/11/2022 | 389.25p | 392.55p | 385.80p | 387.90p | 2738140 |
16/11/2022 | 394.50p | 394.80p | 382.50p | 386.85p | 7829146 |
15/11/2022 | 384.90p | 394.20p | 380.56p | 394.20p | 3430623 |
14/11/2022 | 381.75p | 383.10p | 373.50p | 381.60p | 5989854 |
11/11/2022 | 377.55p | 387.60p | 374.85p | 381.30p | 4437718 |
10/11/2022 | 363.15p | 380.25p | 357.30p | 377.85p | 3896736 |
09/11/2022 | 366.45p | 373.80p | 361.35p | 364.80p | 2293658 |
08/11/2022 | 371.70p | 371.70p | 365.10p | 369.45p | 2438457 |
07/11/2022 | 364.20p | 373.20p | 359.25p | 371.85p | 2366246 |
04/11/2022 | 352.20p | 367.05p | 347.55p | 364.65p | 11683327 |
03/11/2022 | 347.10p | 352.35p | 341.40p | 350.85p | 2427147 |
02/11/2022 | 360.90p | 364.65p | 349.50p | 349.95p | 4277790 |
01/11/2022 | 354.00p | 361.80p | 353.85p | 359.55p | 3015427 |
31/10/2022 | 350.25p | 356.55p | 345.60p | 350.70p | 13803157 |
28/10/2022 | 343.65p | 352.95p | 341.74p | 349.50p | 5016960 |
27/10/2022 | 337.20p | 350.70p | 333.30p | 349.35p | 7914944 |
26/10/2022 | 326.55p | 339.45p | 324.75p | 339.45p | 12459056 |
25/10/2022 | 321.45p | 329.10p | 314.55p | 327.60p | 3078473 |
24/10/2022 | 315.90p | 322.05p | 310.05p | 319.35p | 3786380 |
21/10/2022 | 309.15p | 313.50p | 302.40p | 312.00p | 2455200 |
20/10/2022 | 309.90p | 315.60p | 306.30p | 312.75p | 1741700 |
19/10/2022 | 316.05p | 316.95p | 308.70p | 311.10p | 2784487 |
18/10/2022 | 315.60p | 318.75p | 311.69p | 315.15p | 2451472 |
17/10/2022 | 301.50p | 312.60p | 299.94p | 311.85p | 2344285 |
14/10/2022 | 304.05p | 311.70p | 299.95p | 301.80p | 2850565 |
13/10/2022 | 287.94p | 305.85p | 284.58p | 304.05p | 3086525 |
12/10/2022 | 298.56p | 298.92p | 284.46p | 286.62p | 3509178 |
11/10/2022 | 300.30p | 302.70p | 292.98p | 296.88p | 4631066 |
10/10/2022 | 300.30p | 307.65p | 298.80p | 302.70p | 2855532 |
07/10/2022 | 306.45p | 307.95p | 297.72p | 302.55p | 2243847 |
06/10/2022 | 313.50p | 315.63p | 305.70p | 308.55p | 3330625 |
05/10/2022 | 323.55p | 325.20p | 307.35p | 309.15p | 3845756 |
*Close Price adjusted for both dividends and splits