Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 449.00p | 450.38p | 447.00p | 449.50p | 104898 |
19/07/2023 | 444.50p | 450.75p | 444.00p | 449.00p | 109494 |
18/07/2023 | 445.50p | 445.50p | 443.00p | 444.50p | 36631 |
17/07/2023 | 440.00p | 444.53p | 438.50p | 443.00p | 478087 |
14/07/2023 | 433.50p | 440.00p | 433.26p | 439.50p | 49640 |
13/07/2023 | 432.00p | 433.00p | 431.51p | 433.00p | 566152 |
12/07/2023 | 432.00p | 433.00p | 431.00p | 433.00p | 132136 |
11/07/2023 | 431.50p | 432.39p | 431.00p | 432.00p | 84787 |
10/07/2023 | 431.00p | 433.00p | 429.50p | 431.50p | 144342 |
07/07/2023 | 432.00p | 433.00p | 427.00p | 431.00p | 276318 |
06/07/2023 | 435.00p | 435.00p | 430.00p | 433.00p | 142449 |
05/07/2023 | 435.00p | 435.25p | 434.00p | 435.00p | 28260 |
04/07/2023 | 434.00p | 436.00p | 430.00p | 434.50p | 166432 |
03/07/2023 | 440.00p | 440.00p | 432.00p | 436.00p | 170771 |
30/06/2023 | 444.00p | 444.00p | 438.00p | 439.50p | 202842 |
29/06/2023 | 446.00p | 448.00p | 443.00p | 444.00p | 53129 |
28/06/2023 | 445.50p | 446.75p | 444.00p | 446.00p | 215399 |
27/06/2023 | 445.00p | 446.25p | 443.00p | 445.50p | 53612 |
26/06/2023 | 447.50p | 449.25p | 445.00p | 447.50p | 63811 |
23/06/2023 | 450.50p | 450.50p | 443.00p | 446.00p | 502582 |
22/06/2023 | 458.00p | 458.00p | 447.50p | 450.00p | 97328 |
21/06/2023 | 458.00p | 459.56p | 456.00p | 456.00p | 132436 |
20/06/2023 | 457.50p | 458.00p | 455.00p | 458.00p | 29659 |
19/06/2023 | 457.00p | 459.75p | 453.00p | 457.50p | 254490 |
16/06/2023 | 453.50p | 457.23p | 450.00p | 450.00p | 209018 |
15/06/2023 | 458.00p | 458.00p | 451.00p | 453.00p | 314618 |
14/06/2023 | 461.50p | 461.50p | 455.00p | 458.00p | 221778 |
13/06/2023 | 459.00p | 465.00p | 456.00p | 461.00p | 125967 |
12/06/2023 | 465.00p | 465.30p | 456.30p | 459.00p | 61415 |
09/06/2023 | 464.00p | 468.00p | 463.15p | 465.00p | 71673 |
08/06/2023 | 468.50p | 468.50p | 461.25p | 464.00p | 98706 |
07/06/2023 | 468.50p | 469.00p | 467.03p | 468.50p | 124608 |
06/06/2023 | 468.50p | 469.00p | 467.00p | 467.00p | 69729 |
05/06/2023 | 466.50p | 468.94p | 466.00p | 468.50p | 123262 |
02/06/2023 | 464.00p | 466.50p | 463.06p | 466.50p | 154064 |
01/06/2023 | 466.50p | 466.50p | 463.00p | 464.00p | 147916 |
31/05/2023 | 469.00p | 469.00p | 465.00p | 466.50p | 134364 |
30/05/2023 | 467.00p | 470.00p | 465.00p | 468.50p | 286567 |
26/05/2023 | 465.00p | 468.00p | 463.26p | 467.00p | 338912 |
25/05/2023 | 465.00p | 467.00p | 460.00p | 465.00p | 82138 |
24/05/2023 | 469.00p | 469.00p | 463.00p | 465.00p | 63524 |
23/05/2023 | 468.50p | 469.00p | 467.81p | 469.00p | 82384 |
22/05/2023 | 468.00p | 470.00p | 467.00p | 470.00p | 274662 |
19/05/2023 | 468.00p | 470.00p | 466.00p | 468.00p | 888936 |
18/05/2023 | 471.00p | 472.00p | 465.00p | 467.00p | 110055 |
17/05/2023 | 473.00p | 475.80p | 466.00p | 471.00p | 133658 |
16/05/2023 | 475.50p | 477.00p | 470.04p | 474.00p | 133843 |
15/05/2023 | 473.50p | 475.50p | 471.25p | 475.50p | 464636 |
12/05/2023 | 476.50p | 477.00p | 471.00p | 473.50p | 501024 |
11/05/2023 | 478.00p | 480.00p | 475.00p | 475.00p | 142992 |
10/05/2023 | 478.00p | 485.00p | 475.00p | 477.00p | 290985 |
09/05/2023 | 471.50p | 479.16p | 471.30p | 476.00p | 156175 |
05/05/2023 | 469.50p | 475.00p | 468.20p | 471.00p | 104494 |
04/05/2023 | 470.50p | 471.25p | 467.00p | 469.50p | 44749 |
03/05/2023 | 476.00p | 477.90p | 470.00p | 470.00p | 124854 |
02/05/2023 | 470.00p | 479.10p | 469.00p | 476.00p | 272258 |
28/04/2023 | 469.50p | 472.00p | 467.25p | 470.00p | 116142 |
27/04/2023 | 467.00p | 470.00p | 466.25p | 468.00p | 173312 |
26/04/2023 | 465.00p | 471.90p | 463.50p | 469.00p | 284549 |
25/04/2023 | 458.00p | 467.00p | 456.50p | 465.00p | 325490 |
24/04/2023 | 458.00p | 459.80p | 456.20p | 459.00p | 64052 |
21/04/2023 | 457.00p | 460.35p | 456.00p | 458.00p | 63964 |
20/04/2023 | 456.00p | 457.80p | 452.40p | 457.00p | 85801 |
19/04/2023 | 449.50p | 457.00p | 449.00p | 456.00p | 487016 |
18/04/2023 | 451.50p | 451.74p | 445.00p | 450.00p | 520108 |
17/04/2023 | 452.50p | 452.90p | 448.00p | 450.50p | 144234 |
14/04/2023 | 452.00p | 453.00p | 451.00p | 453.00p | 226321 |
13/04/2023 | 452.00p | 452.00p | 451.00p | 452.00p | 119485 |
12/04/2023 | 452.00p | 452.62p | 451.02p | 452.00p | 84191 |
11/04/2023 | 451.50p | 452.00p | 450.25p | 452.00p | 187386 |
06/04/2023 | 451.50p | 451.93p | 450.25p | 451.50p | 121717 |
05/04/2023 | 450.00p | 451.77p | 448.57p | 450.00p | 115593 |
04/04/2023 | 452.50p | 453.00p | 448.55p | 450.00p | 1668030 |
03/04/2023 | 453.50p | 455.00p | 452.00p | 452.00p | 319872 |
31/03/2023 | 452.50p | 453.70p | 451.34p | 453.50p | 79851 |
30/03/2023 | 445.50p | 455.00p | 445.33p | 452.50p | 115607 |
29/03/2023 | 447.50p | 447.50p | 441.00p | 443.00p | 155017 |
28/03/2023 | 450.00p | 452.00p | 445.03p | 446.50p | 210426 |
27/03/2023 | 456.50p | 459.65p | 450.00p | 450.00p | 112189 |
24/03/2023 | 458.50p | 459.39p | 453.00p | 456.50p | 122330 |
23/03/2023 | 460.00p | 462.50p | 455.80p | 459.00p | 226916 |
22/03/2023 | 455.50p | 463.00p | 452.87p | 459.00p | 254688 |
21/03/2023 | 447.00p | 457.00p | 447.00p | 455.00p | 518241 |
20/03/2023 | 445.00p | 455.00p | 438.00p | 445.00p | 177924 |
17/03/2023 | 447.50p | 450.00p | 443.60p | 448.00p | 211414 |
16/03/2023 | 446.00p | 448.65p | 445.00p | 447.50p | 213283 |
15/03/2023 | 447.50p | 455.00p | 442.50p | 445.00p | 209887 |
14/03/2023 | 441.50p | 450.00p | 433.02p | 447.50p | 327182 |
13/03/2023 | 465.50p | 467.90p | 443.00p | 443.00p | 315396 |
10/03/2023 | 468.00p | 470.00p | 462.00p | 465.50p | 274329 |
09/03/2023 | 474.00p | 474.80p | 462.00p | 468.00p | 330297 |
08/03/2023 | 473.00p | 474.80p | 472.00p | 474.00p | 132761 |
07/03/2023 | 472.00p | 473.80p | 471.22p | 473.00p | 114101 |
06/03/2023 | 470.50p | 473.60p | 469.25p | 472.00p | 257526 |
03/03/2023 | 468.00p | 472.50p | 467.00p | 470.50p | 38230 |
02/03/2023 | 466.50p | 470.00p | 465.75p | 467.00p | 145241 |
01/03/2023 | 464.50p | 470.00p | 464.50p | 470.00p | 189763 |
28/02/2023 | 462.00p | 466.00p | 460.00p | 464.50p | 104784 |
27/02/2023 | 455.00p | 464.00p | 451.48p | 462.00p | 154564 |
24/02/2023 | 457.00p | 459.00p | 451.60p | 455.00p | 87500 |
23/02/2023 | 456.50p | 468.00p | 455.00p | 457.00p | 66404 |
22/02/2023 | 470.00p | 470.00p | 455.00p | 456.50p | 225418 |
21/02/2023 | 470.50p | 470.50p | 466.00p | 466.00p | 80908 |
20/02/2023 | 470.50p | 470.50p | 466.00p | 470.50p | 40028 |
17/02/2023 | 470.50p | 473.00p | 466.18p | 470.50p | 29635 |
16/02/2023 | 471.50p | 475.00p | 467.16p | 471.00p | 76009 |
15/02/2023 | 471.50p | 472.50p | 468.00p | 470.00p | 139558 |
14/02/2023 | 468.00p | 475.00p | 467.90p | 471.50p | 183955 |
13/02/2023 | 464.50p | 470.00p | 463.15p | 468.00p | 108408 |
10/02/2023 | 463.50p | 469.63p | 461.00p | 464.50p | 165815 |
09/02/2023 | 458.00p | 465.00p | 456.41p | 463.50p | 136893 |
08/02/2023 | 458.00p | 460.00p | 456.00p | 458.00p | 171747 |
07/02/2023 | 457.00p | 460.00p | 455.50p | 458.00p | 150560 |
06/02/2023 | 457.00p | 460.00p | 454.00p | 457.00p | 91144 |
03/02/2023 | 452.50p | 459.33p | 452.05p | 457.00p | 171841 |
02/02/2023 | 449.00p | 453.70p | 448.21p | 452.50p | 82786 |
01/02/2023 | 453.00p | 453.00p | 448.00p | 449.00p | 84704 |
31/01/2023 | 455.00p | 456.00p | 450.00p | 453.00p | 94644 |
30/01/2023 | 454.00p | 456.67p | 451.99p | 455.00p | 156045 |
27/01/2023 | 453.00p | 454.00p | 450.01p | 454.00p | 63743 |
26/01/2023 | 452.00p | 456.00p | 449.39p | 452.00p | 179181 |
25/01/2023 | 451.50p | 459.90p | 450.00p | 456.00p | 302741 |
24/01/2023 | 446.50p | 450.00p | 444.86p | 450.00p | 45166 |
23/01/2023 | 438.50p | 447.00p | 438.50p | 446.50p | 131689 |
20/01/2023 | 437.50p | 456.00p | 437.00p | 456.00p | 140437 |
19/01/2023 | 436.50p | 440.00p | 433.00p | 435.00p | 146387 |
18/01/2023 | 435.50p | 440.00p | 433.00p | 436.50p | 171614 |
17/01/2023 | 432.00p | 434.75p | 430.50p | 433.00p | 190194 |
16/01/2023 | 431.50p | 435.00p | 430.00p | 432.00p | 109461 |
13/01/2023 | 415.50p | 433.79p | 414.60p | 430.00p | 2419996 |
12/01/2023 | 415.50p | 416.25p | 414.00p | 414.00p | 855560 |
11/01/2023 | 416.50p | 416.50p | 411.00p | 415.00p | 105759 |
10/01/2023 | 417.50p | 417.50p | 413.12p | 416.00p | 54043 |
09/01/2023 | 418.00p | 420.00p | 415.00p | 417.50p | 182552 |
06/01/2023 | 418.50p | 421.00p | 394.00p | 394.00p | 72376 |
05/01/2023 | 420.00p | 422.00p | 417.00p | 419.00p | 58465 |
04/01/2023 | 420.00p | 422.00p | 418.00p | 418.00p | 360502 |
03/01/2023 | 419.00p | 421.00p | 417.20p | 420.00p | 55448 |
30/12/2022 | 416.50p | 420.00p | 413.36p | 419.50p | 54830 |
29/12/2022 | 416.50p | 419.60p | 412.83p | 416.50p | 19517 |
28/12/2022 | 414.00p | 420.00p | 413.00p | 416.50p | 42523 |
23/12/2022 | 414.00p | 415.00p | 413.10p | 414.00p | 51963 |
22/12/2022 | 414.50p | 415.00p | 413.00p | 414.00p | 205503 |
21/12/2022 | 406.50p | 415.00p | 402.39p | 414.00p | 181553 |
20/12/2022 | 411.50p | 411.50p | 407.50p | 407.50p | 23119 |
19/12/2022 | 413.00p | 415.00p | 410.00p | 411.50p | 113098 |
16/12/2022 | 419.00p | 421.00p | 405.00p | 405.00p | 268725 |
15/12/2022 | 420.00p | 420.00p | 417.00p | 419.00p | 73318 |
14/12/2022 | 418.50p | 421.00p | 417.00p | 420.00p | 520553 |
13/12/2022 | 415.00p | 420.00p | 412.00p | 418.50p | 615214 |
12/12/2022 | 418.00p | 418.22p | 411.00p | 415.00p | 67608 |
09/12/2022 | 419.00p | 422.00p | 414.00p | 418.00p | 120784 |
08/12/2022 | 419.50p | 422.00p | 417.00p | 419.00p | 172184 |
07/12/2022 | 422.50p | 423.00p | 415.90p | 419.50p | 108077 |
06/12/2022 | 424.50p | 425.50p | 422.00p | 422.50p | 37906 |
05/12/2022 | 429.00p | 430.00p | 422.00p | 424.50p | 64899 |
02/12/2022 | 423.00p | 432.80p | 421.40p | 429.00p | 144424 |
01/12/2022 | 423.00p | 424.70p | 420.00p | 423.00p | 151281 |
30/11/2022 | 424.50p | 426.00p | 421.25p | 423.00p | 395766 |
29/11/2022 | 428.50p | 428.50p | 423.00p | 424.50p | 70649 |
28/11/2022 | 429.00p | 429.50p | 425.00p | 428.50p | 107640 |
25/11/2022 | 429.00p | 429.30p | 428.00p | 429.00p | 236712 |
24/11/2022 | 429.00p | 429.80p | 428.00p | 429.00p | 40854 |
23/11/2022 | 428.00p | 430.00p | 428.00p | 429.00p | 209871 |
22/11/2022 | 418.00p | 429.99p | 418.00p | 428.00p | 297993 |
21/11/2022 | 415.00p | 420.00p | 414.16p | 418.00p | 193650 |
18/11/2022 | 411.50p | 419.70p | 408.14p | 416.00p | 421086 |
17/11/2022 | 406.50p | 411.50p | 405.00p | 411.50p | 731291 |
16/11/2022 | 415.00p | 415.00p | 406.00p | 406.50p | 52035 |
15/11/2022 | 415.00p | 415.00p | 412.30p | 415.00p | 35984 |
14/11/2022 | 416.50p | 418.00p | 412.50p | 415.00p | 155371 |
11/11/2022 | 399.00p | 420.00p | 399.00p | 415.00p | 571189 |
10/11/2022 | 380.50p | 400.00p | 380.25p | 398.00p | 124807 |
09/11/2022 | 380.00p | 382.00p | 378.00p | 380.00p | 1364823 |
08/11/2022 | 380.00p | 381.25p | 378.33p | 380.00p | 204718 |
07/11/2022 | 382.50p | 382.50p | 377.06p | 380.00p | 319634 |
04/11/2022 | 384.50p | 384.50p | 380.00p | 382.50p | 78065 |
03/11/2022 | 389.00p | 389.00p | 380.05p | 383.00p | 134557 |
02/11/2022 | 389.00p | 389.00p | 386.00p | 388.00p | 50636 |
01/11/2022 | 390.00p | 391.00p | 387.29p | 389.00p | 107202 |
31/10/2022 | 390.00p | 391.00p | 389.24p | 390.00p | 58432 |
28/10/2022 | 390.00p | 390.10p | 389.00p | 390.00p | 76059 |
27/10/2022 | 391.00p | 391.90p | 389.00p | 389.00p | 172206 |
26/10/2022 | 382.50p | 394.92p | 382.50p | 391.00p | 183163 |
25/10/2022 | 380.00p | 384.00p | 376.00p | 381.00p | 323439 |
24/10/2022 | 372.00p | 384.00p | 370.00p | 384.00p | 84469 |
21/10/2022 | 378.00p | 378.00p | 359.00p | 360.00p | 57603 |
20/10/2022 | 383.50p | 383.50p | 377.00p | 377.00p | 123439 |
19/10/2022 | 383.50p | 385.00p | 382.00p | 383.50p | 98417 |
18/10/2022 | 379.00p | 388.00p | 379.00p | 383.50p | 54885 |
17/10/2022 | 370.50p | 380.00p | 370.50p | 375.00p | 537888 |
14/10/2022 | 366.00p | 371.00p | 365.00p | 371.00p | 147106 |
13/10/2022 | 366.00p | 366.90p | 365.00p | 366.00p | 134383 |
12/10/2022 | 366.00p | 367.00p | 364.18p | 366.00p | 148877 |
11/10/2022 | 372.00p | 372.00p | 365.00p | 366.00p | 132400 |
10/10/2022 | 376.50p | 376.50p | 370.00p | 371.00p | 195855 |
07/10/2022 | 376.50p | 378.00p | 373.00p | 376.50p | 115756 |
06/10/2022 | 376.50p | 376.50p | 375.58p | 376.50p | 35208 |
05/10/2022 | 376.50p | 395.00p | 375.00p | 395.00p | 100472 |
04/10/2022 | 375.50p | 376.50p | 375.45p | 376.50p | 123843 |
*Close Price adjusted for both dividends and splits