Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 359.00p | 374.00p | 358.60p | 358.60p | 811400 |
19/07/2023 | 344.80p | 362.76p | 341.00p | 362.20p | 2153573 |
18/07/2023 | 335.40p | 344.80p | 335.40p | 338.80p | 1465253 |
17/07/2023 | 335.40p | 340.40p | 335.40p | 338.80p | 1061364 |
14/07/2023 | 340.20p | 346.80p | 336.40p | 339.80p | 1222142 |
13/07/2023 | 344.00p | 350.00p | 336.40p | 340.80p | 1753128 |
12/07/2023 | 333.60p | 350.84p | 331.60p | 345.00p | 2006053 |
11/07/2023 | 361.20p | 361.20p | 331.00p | 334.40p | 2335501 |
10/07/2023 | 336.60p | 364.00p | 332.00p | 361.20p | 4438312 |
07/07/2023 | 430.00p | 441.40p | 327.60p | 335.00p | 4718758 |
06/07/2023 | 478.20p | 480.80p | 470.20p | 470.60p | 833500 |
05/07/2023 | 495.60p | 495.60p | 483.40p | 484.00p | 718064 |
04/07/2023 | 487.60p | 495.40p | 487.60p | 491.60p | 315376 |
03/07/2023 | 495.00p | 495.00p | 484.20p | 488.80p | 450254 |
30/06/2023 | 471.40p | 487.26p | 471.40p | 480.00p | 1271958 |
29/06/2023 | 462.20p | 481.80p | 462.20p | 474.20p | 1113749 |
28/06/2023 | 466.40p | 474.40p | 466.40p | 473.20p | 651885 |
27/06/2023 | 466.20p | 472.20p | 461.60p | 466.80p | 620956 |
26/06/2023 | 475.40p | 475.40p | 451.80p | 465.00p | 1831045 |
23/06/2023 | 471.00p | 473.14p | 461.88p | 462.00p | 1109525 |
22/06/2023 | 488.40p | 490.40p | 474.00p | 476.00p | 1058996 |
21/06/2023 | 509.00p | 509.00p | 490.40p | 491.20p | 922450 |
20/06/2023 | 508.50p | 512.00p | 507.00p | 510.00p | 614398 |
19/06/2023 | 503.50p | 513.00p | 502.50p | 511.50p | 1311837 |
16/06/2023 | 514.00p | 521.00p | 508.00p | 508.00p | 1517811 |
15/06/2023 | 525.00p | 527.50p | 519.00p | 519.00p | 708455 |
14/06/2023 | 518.00p | 528.00p | 518.00p | 524.00p | 889610 |
13/06/2023 | 525.00p | 529.00p | 524.50p | 527.50p | 640727 |
12/06/2023 | 537.50p | 537.50p | 523.00p | 528.00p | 1334976 |
09/06/2023 | 520.50p | 527.50p | 520.50p | 525.50p | 243740 |
08/06/2023 | 517.00p | 530.50p | 517.00p | 525.00p | 564357 |
07/06/2023 | 533.00p | 535.00p | 523.50p | 524.50p | 685347 |
06/06/2023 | 517.50p | 539.00p | 516.00p | 536.50p | 822405 |
05/06/2023 | 521.00p | 524.50p | 513.75p | 515.50p | 336421 |
02/06/2023 | 500.00p | 512.50p | 497.50p | 512.50p | 334913 |
01/06/2023 | 490.40p | 502.00p | 490.40p | 499.00p | 577265 |
31/05/2023 | 498.80p | 499.20p | 492.20p | 494.00p | 1115041 |
30/05/2023 | 492.00p | 501.00p | 487.20p | 498.80p | 712964 |
26/05/2023 | 513.00p | 513.00p | 491.40p | 493.00p | 772176 |
25/05/2023 | 521.50p | 521.50p | 500.00p | 501.50p | 768815 |
24/05/2023 | 526.00p | 526.00p | 501.50p | 509.00p | 789175 |
23/05/2023 | 511.00p | 519.50p | 508.38p | 515.00p | 405298 |
22/05/2023 | 511.00p | 515.50p | 507.00p | 514.00p | 1073814 |
19/05/2023 | 516.00p | 516.00p | 508.50p | 509.50p | 448738 |
18/05/2023 | 509.00p | 511.00p | 505.00p | 509.50p | 489171 |
17/05/2023 | 500.00p | 503.00p | 497.00p | 501.00p | 520937 |
16/05/2023 | 502.00p | 508.00p | 501.50p | 503.00p | 898864 |
15/05/2023 | 507.50p | 507.50p | 497.40p | 503.50p | 593055 |
12/05/2023 | 499.00p | 499.20p | 493.20p | 496.40p | 727110 |
11/05/2023 | 489.00p | 494.27p | 483.00p | 492.60p | 854512 |
10/05/2023 | 490.00p | 497.60p | 485.00p | 490.20p | 1032550 |
09/05/2023 | 490.60p | 495.60p | 483.80p | 495.00p | 1002483 |
05/05/2023 | 472.20p | 492.40p | 472.20p | 487.00p | 709796 |
04/05/2023 | 498.20p | 498.20p | 481.60p | 484.00p | 918120 |
03/05/2023 | 482.00p | 522.30p | 480.17p | 486.80p | 2807497 |
02/05/2023 | 496.00p | 507.50p | 482.20p | 482.20p | 1052562 |
28/04/2023 | 492.20p | 501.50p | 488.60p | 496.80p | 1858297 |
27/04/2023 | 486.00p | 501.50p | 486.00p | 491.00p | 917207 |
26/04/2023 | 481.00p | 498.40p | 481.00p | 496.60p | 854975 |
25/04/2023 | 493.40p | 493.60p | 485.20p | 487.20p | 667954 |
24/04/2023 | 491.60p | 499.00p | 491.27p | 494.60p | 476893 |
21/04/2023 | 508.00p | 508.00p | 487.40p | 493.40p | 755247 |
20/04/2023 | 505.00p | 507.36p | 493.00p | 494.80p | 658752 |
19/04/2023 | 486.40p | 510.50p | 486.40p | 502.50p | 1237634 |
18/04/2023 | 488.20p | 498.80p | 487.60p | 498.40p | 737015 |
17/04/2023 | 489.00p | 493.40p | 482.00p | 484.80p | 1470290 |
14/04/2023 | 474.60p | 489.12p | 474.60p | 481.20p | 616173 |
13/04/2023 | 469.20p | 483.05p | 469.20p | 480.00p | 736974 |
12/04/2023 | 469.80p | 482.00p | 468.40p | 481.20p | 901219 |
11/04/2023 | 471.60p | 479.00p | 469.80p | 471.80p | 879560 |
06/04/2023 | 463.20p | 473.80p | 463.20p | 470.80p | 1494064 |
05/04/2023 | 483.00p | 483.00p | 462.20p | 466.00p | 960240 |
04/04/2023 | 491.20p | 491.20p | 472.60p | 472.60p | 1026323 |
03/04/2023 | 470.80p | 487.00p | 470.80p | 478.80p | 697553 |
31/03/2023 | 469.60p | 485.40p | 469.60p | 481.60p | 977500 |
30/03/2023 | 477.80p | 481.80p | 473.20p | 479.00p | 888621 |
29/03/2023 | 447.20p | 470.60p | 447.20p | 470.20p | 2303463 |
28/03/2023 | 466.60p | 467.60p | 454.40p | 457.20p | 803327 |
27/03/2023 | 458.20p | 466.00p | 453.60p | 460.60p | 899754 |
24/03/2023 | 466.40p | 468.32p | 447.50p | 454.00p | 2114520 |
23/03/2023 | 468.40p | 504.88p | 463.80p | 467.40p | 2910704 |
22/03/2023 | 511.50p | 513.50p | 499.20p | 501.00p | 1042501 |
21/03/2023 | 500.50p | 518.00p | 500.50p | 512.00p | 902950 |
20/03/2023 | 482.40p | 497.40p | 473.20p | 492.00p | 1216354 |
17/03/2023 | 520.00p | 527.00p | 487.60p | 489.60p | 2417503 |
16/03/2023 | 490.40p | 527.00p | 489.20p | 520.00p | 1593716 |
15/03/2023 | 502.50p | 503.70p | 470.00p | 475.40p | 1380092 |
14/03/2023 | 496.20p | 505.50p | 484.34p | 502.00p | 1088813 |
13/03/2023 | 516.00p | 530.00p | 492.20p | 496.00p | 1953907 |
10/03/2023 | 525.00p | 529.50p | 514.00p | 529.00p | 590050 |
09/03/2023 | 527.00p | 537.00p | 527.00p | 536.00p | 1731632 |
08/03/2023 | 531.00p | 542.50p | 531.00p | 534.00p | 782265 |
07/03/2023 | 534.00p | 547.00p | 534.00p | 541.50p | 661512 |
06/03/2023 | 539.50p | 553.50p | 539.50p | 545.00p | 789985 |
03/03/2023 | 558.50p | 558.50p | 546.00p | 550.50p | 761268 |
02/03/2023 | 546.50p | 555.50p | 542.50p | 545.50p | 496243 |
01/03/2023 | 572.50p | 572.50p | 553.50p | 555.00p | 1205783 |
28/02/2023 | 554.00p | 562.50p | 551.50p | 557.00p | 1121151 |
27/02/2023 | 550.00p | 557.50p | 543.75p | 557.50p | 625585 |
24/02/2023 | 545.00p | 549.50p | 540.50p | 541.00p | 1079038 |
23/02/2023 | 540.00p | 551.00p | 537.00p | 547.50p | 448445 |
22/02/2023 | 547.50p | 548.50p | 535.25p | 543.50p | 456423 |
21/02/2023 | 567.00p | 567.00p | 547.00p | 552.50p | 2129969 |
20/02/2023 | 544.50p | 560.50p | 544.50p | 553.00p | 1341883 |
17/02/2023 | 559.00p | 564.00p | 549.50p | 559.50p | 521121 |
16/02/2023 | 563.50p | 565.50p | 558.00p | 564.50p | 304396 |
15/02/2023 | 549.50p | 564.50p | 549.50p | 563.00p | 387652 |
14/02/2023 | 558.00p | 565.55p | 558.00p | 560.50p | 420343 |
13/02/2023 | 576.50p | 576.50p | 557.50p | 557.50p | 913551 |
10/02/2023 | 562.50p | 567.50p | 559.50p | 561.00p | 461986 |
09/02/2023 | 565.00p | 569.00p | 561.92p | 568.50p | 449367 |
08/02/2023 | 553.50p | 566.50p | 550.50p | 562.00p | 650947 |
07/02/2023 | 557.50p | 557.50p | 544.50p | 547.50p | 975140 |
06/02/2023 | 549.00p | 552.50p | 544.50p | 551.00p | 1016060 |
03/02/2023 | 555.00p | 559.00p | 550.00p | 552.00p | 795206 |
02/02/2023 | 553.50p | 562.00p | 548.50p | 559.50p | 1428947 |
01/02/2023 | 545.00p | 557.00p | 545.00p | 552.00p | 562577 |
31/01/2023 | 555.00p | 555.00p | 537.50p | 545.50p | 1428629 |
30/01/2023 | 539.50p | 548.50p | 534.50p | 542.00p | 1834820 |
27/01/2023 | 533.00p | 554.00p | 529.00p | 552.50p | 1119526 |
26/01/2023 | 519.00p | 528.50p | 511.75p | 528.50p | 1840969 |
25/01/2023 | 513.50p | 518.00p | 508.00p | 508.50p | 497376 |
24/01/2023 | 513.00p | 520.00p | 510.52p | 515.50p | 489413 |
23/01/2023 | 511.00p | 518.50p | 506.25p | 514.00p | 454827 |
20/01/2023 | 504.00p | 511.00p | 504.00p | 509.00p | 184140 |
19/01/2023 | 519.50p | 519.50p | 502.50p | 504.50p | 834734 |
18/01/2023 | 500.00p | 511.50p | 500.00p | 508.50p | 378352 |
17/01/2023 | 512.50p | 512.50p | 501.50p | 504.50p | 1323693 |
16/01/2023 | 505.50p | 510.00p | 500.50p | 506.50p | 94579 |
13/01/2023 | 510.00p | 510.50p | 502.50p | 505.00p | 345188 |
12/01/2023 | 492.00p | 513.00p | 492.00p | 510.00p | 499753 |
11/01/2023 | 505.00p | 510.00p | 500.50p | 501.50p | 317003 |
10/01/2023 | 490.00p | 508.50p | 490.00p | 503.50p | 336827 |
09/01/2023 | 515.00p | 515.00p | 499.60p | 501.00p | 400231 |
06/01/2023 | 523.50p | 523.50p | 505.00p | 505.50p | 272924 |
05/01/2023 | 497.80p | 515.50p | 497.80p | 511.00p | 535763 |
04/01/2023 | 501.00p | 512.00p | 499.80p | 505.00p | 413728 |
03/01/2023 | 474.80p | 504.50p | 474.80p | 504.50p | 2033912 |
30/12/2022 | 494.40p | 494.40p | 479.80p | 479.80p | 202487 |
29/12/2022 | 483.60p | 492.17p | 479.00p | 488.40p | 364695 |
28/12/2022 | 483.00p | 489.40p | 476.39p | 486.20p | 385710 |
23/12/2022 | 471.80p | 475.60p | 471.00p | 473.00p | 129886 |
22/12/2022 | 479.00p | 480.60p | 469.80p | 471.20p | 648861 |
21/12/2022 | 466.40p | 479.80p | 466.40p | 477.40p | 1299617 |
20/12/2022 | 467.00p | 475.00p | 465.20p | 470.20p | 986632 |
19/12/2022 | 451.80p | 471.80p | 451.80p | 471.40p | 518034 |
16/12/2022 | 483.40p | 483.40p | 456.60p | 460.00p | 6822901 |
15/12/2022 | 484.00p | 485.60p | 476.20p | 479.20p | 669648 |
14/12/2022 | 478.40p | 483.80p | 476.80p | 483.80p | 435343 |
13/12/2022 | 471.20p | 492.00p | 465.60p | 481.00p | 1108915 |
12/12/2022 | 474.20p | 476.20p | 466.60p | 467.40p | 623044 |
09/12/2022 | 470.20p | 474.00p | 461.00p | 474.00p | 1325607 |
08/12/2022 | 454.20p | 466.00p | 454.20p | 465.00p | 702120 |
07/12/2022 | 464.20p | 470.00p | 461.20p | 461.20p | 1138213 |
06/12/2022 | 475.00p | 477.00p | 464.91p | 467.60p | 1099018 |
05/12/2022 | 492.00p | 492.00p | 472.60p | 475.80p | 484718 |
02/12/2022 | 482.00p | 492.00p | 477.60p | 477.60p | 1518574 |
01/12/2022 | 485.00p | 492.60p | 482.00p | 483.60p | 1001481 |
30/11/2022 | 477.00p | 484.20p | 470.80p | 477.80p | 1203613 |
29/11/2022 | 457.80p | 473.80p | 457.80p | 473.40p | 732728 |
28/11/2022 | 478.00p | 478.40p | 468.60p | 469.40p | 438609 |
25/11/2022 | 481.60p | 482.80p | 472.20p | 476.60p | 384438 |
24/11/2022 | 476.00p | 481.80p | 473.00p | 478.80p | 350905 |
23/11/2022 | 464.60p | 472.60p | 460.80p | 472.60p | 833129 |
22/11/2022 | 472.40p | 477.20p | 465.00p | 465.80p | 1057006 |
21/11/2022 | 471.60p | 479.80p | 461.60p | 476.40p | 721359 |
18/11/2022 | 457.00p | 466.40p | 456.80p | 463.20p | 574085 |
17/11/2022 | 447.80p | 463.40p | 447.80p | 462.00p | 598283 |
16/11/2022 | 481.80p | 481.80p | 454.80p | 458.00p | 495054 |
15/11/2022 | 461.00p | 479.20p | 461.00p | 469.80p | 705438 |
14/11/2022 | 466.40p | 476.00p | 455.00p | 473.60p | 559821 |
11/11/2022 | 471.60p | 485.00p | 463.60p | 475.80p | 1748203 |
10/11/2022 | 445.00p | 468.60p | 438.40p | 463.80p | 807615 |
09/11/2022 | 434.00p | 441.20p | 433.00p | 440.20p | 990317 |
08/11/2022 | 436.60p | 437.40p | 430.20p | 434.80p | 1022110 |
07/11/2022 | 439.80p | 439.80p | 425.26p | 436.40p | 3037959 |
04/11/2022 | 416.40p | 430.80p | 416.40p | 429.40p | 1274771 |
03/11/2022 | 409.40p | 421.20p | 404.60p | 421.20p | 1119194 |
02/11/2022 | 417.00p | 422.60p | 411.20p | 421.00p | 714837 |
01/11/2022 | 428.00p | 428.40p | 415.00p | 423.40p | 1030177 |
31/10/2022 | 403.40p | 418.20p | 398.20p | 414.80p | 1822824 |
28/10/2022 | 405.00p | 407.20p | 397.00p | 400.40p | 1583138 |
27/10/2022 | 412.80p | 415.60p | 408.60p | 415.60p | 996657 |
26/10/2022 | 405.40p | 414.20p | 404.20p | 414.20p | 1708139 |
25/10/2022 | 394.80p | 405.60p | 389.20p | 404.60p | 4307964 |
24/10/2022 | 382.60p | 401.30p | 382.60p | 395.00p | 637639 |
21/10/2022 | 390.60p | 397.80p | 383.40p | 393.00p | 877106 |
20/10/2022 | 386.20p | 409.00p | 384.00p | 398.80p | 1713716 |
19/10/2022 | 407.80p | 407.80p | 372.20p | 386.60p | 3079045 |
18/10/2022 | 414.20p | 416.40p | 403.40p | 407.00p | 1706864 |
17/10/2022 | 398.40p | 414.60p | 388.60p | 411.00p | 1772049 |
14/10/2022 | 386.60p | 402.60p | 376.80p | 391.40p | 4098559 |
13/10/2022 | 380.00p | 394.80p | 367.80p | 387.20p | 6602285 |
12/10/2022 | 401.20p | 405.80p | 366.80p | 375.40p | 2577649 |
11/10/2022 | 426.00p | 426.20p | 406.60p | 407.20p | 2476496 |
10/10/2022 | 431.60p | 431.60p | 418.60p | 421.20p | 1230897 |
07/10/2022 | 442.60p | 442.60p | 428.60p | 430.40p | 1146077 |
06/10/2022 | 440.60p | 446.20p | 431.60p | 434.80p | 3760579 |
05/10/2022 | 437.40p | 438.60p | 429.60p | 432.60p | 1893060 |
04/10/2022 | 420.00p | 439.40p | 420.00p | 439.40p | 1464064 |
*Close Price adjusted for both dividends and splits