Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 465.50p | 470.50p | 464.50p | 467.00p | 526435 |
01/08/2023 | 467.50p | 472.50p | 466.50p | 469.50p | 437983 |
31/07/2023 | 467.50p | 473.00p | 466.00p | 470.50p | 551497 |
28/07/2023 | 471.00p | 474.50p | 469.50p | 470.50p | 353811 |
27/07/2023 | 471.00p | 474.25p | 468.50p | 474.00p | 552515 |
26/07/2023 | 468.00p | 471.00p | 467.96p | 470.50p | 480874 |
25/07/2023 | 468.00p | 471.00p | 466.75p | 471.00p | 1843944 |
24/07/2023 | 466.50p | 468.00p | 464.50p | 468.00p | 350643 |
21/07/2023 | 464.00p | 468.00p | 464.00p | 468.00p | 521447 |
20/07/2023 | 468.00p | 469.74p | 465.50p | 467.00p | 392706 |
19/07/2023 | 469.00p | 474.70p | 464.00p | 471.00p | 669346 |
18/07/2023 | 460.50p | 464.50p | 460.00p | 464.00p | 650181 |
17/07/2023 | 461.50p | 463.00p | 459.77p | 461.50p | 585156 |
14/07/2023 | 463.50p | 468.00p | 460.00p | 460.50p | 363737 |
13/07/2023 | 463.00p | 465.00p | 461.50p | 464.00p | 393757 |
12/07/2023 | 461.00p | 468.00p | 460.50p | 463.00p | 906446 |
11/07/2023 | 461.50p | 463.50p | 459.52p | 461.50p | 390348 |
10/07/2023 | 459.50p | 464.50p | 458.99p | 460.50p | 696505 |
07/07/2023 | 461.50p | 464.50p | 460.75p | 461.00p | 1001433 |
06/07/2023 | 463.50p | 465.00p | 460.50p | 460.50p | 1212934 |
05/07/2023 | 466.50p | 471.00p | 463.00p | 465.00p | 441206 |
04/07/2023 | 464.50p | 467.50p | 463.00p | 465.00p | 2115198 |
03/07/2023 | 470.00p | 471.88p | 463.00p | 465.00p | 2723301 |
30/06/2023 | 463.50p | 466.50p | 462.50p | 466.00p | 468280 |
29/06/2023 | 462.50p | 467.00p | 462.00p | 464.00p | 1671914 |
28/06/2023 | 462.50p | 466.50p | 461.50p | 464.50p | 1316716 |
27/06/2023 | 464.00p | 466.31p | 462.00p | 463.50p | 406753 |
26/06/2023 | 464.50p | 472.00p | 461.50p | 465.00p | 721022 |
23/06/2023 | 462.00p | 471.50p | 462.00p | 464.00p | 734070 |
22/06/2023 | 462.50p | 466.00p | 462.38p | 462.50p | 559776 |
21/06/2023 | 467.00p | 471.00p | 464.50p | 467.50p | 550720 |
20/06/2023 | 467.00p | 471.00p | 467.00p | 469.50p | 1086921 |
19/06/2023 | 468.50p | 471.40p | 466.00p | 469.50p | 656914 |
16/06/2023 | 470.50p | 473.50p | 468.00p | 472.50p | 842389 |
15/06/2023 | 471.50p | 471.50p | 467.00p | 467.00p | 2912978 |
14/06/2023 | 468.50p | 472.37p | 468.00p | 470.50p | 553081 |
13/06/2023 | 471.00p | 475.50p | 469.00p | 470.50p | 450758 |
12/06/2023 | 473.00p | 474.00p | 469.00p | 470.50p | 474623 |
09/06/2023 | 470.00p | 474.00p | 468.00p | 470.00p | 432821 |
08/06/2023 | 473.00p | 475.00p | 469.50p | 469.50p | 434650 |
07/06/2023 | 475.00p | 475.73p | 471.50p | 472.50p | 842933 |
06/06/2023 | 471.00p | 477.50p | 471.00p | 475.50p | 816527 |
05/06/2023 | 475.50p | 476.00p | 470.50p | 473.00p | 329626 |
02/06/2023 | 476.50p | 476.50p | 470.50p | 473.50p | 303466 |
01/06/2023 | 476.50p | 476.50p | 471.01p | 475.00p | 415708 |
31/05/2023 | 472.00p | 475.50p | 470.50p | 471.50p | 852971 |
30/05/2023 | 474.00p | 478.00p | 471.50p | 471.50p | 1501376 |
26/05/2023 | 477.50p | 478.00p | 474.00p | 474.00p | 760692 |
25/05/2023 | 476.00p | 478.00p | 474.17p | 475.50p | 440046 |
24/05/2023 | 475.00p | 477.50p | 472.50p | 476.00p | 646403 |
23/05/2023 | 478.50p | 482.00p | 475.67p | 477.50p | 468006 |
22/05/2023 | 479.00p | 482.00p | 478.22p | 478.50p | 451745 |
19/05/2023 | 480.00p | 483.50p | 477.50p | 478.50p | 684956 |
18/05/2023 | 479.00p | 482.50p | 477.60p | 479.00p | 384031 |
17/05/2023 | 477.00p | 482.00p | 476.00p | 479.00p | 343376 |
16/05/2023 | 479.50p | 480.00p | 477.50p | 480.00p | 377903 |
15/05/2023 | 480.00p | 484.00p | 477.43p | 478.50p | 425032 |
12/05/2023 | 476.00p | 486.50p | 476.00p | 478.00p | 450834 |
11/05/2023 | 482.00p | 486.00p | 478.50p | 482.00p | 318454 |
10/05/2023 | 483.50p | 486.00p | 482.50p | 482.50p | 691435 |
09/05/2023 | 482.00p | 487.00p | 480.42p | 484.00p | 836334 |
05/05/2023 | 476.00p | 486.50p | 476.00p | 484.50p | 360865 |
04/05/2023 | 480.00p | 484.00p | 479.50p | 482.50p | 1038746 |
03/05/2023 | 481.00p | 483.57p | 476.50p | 483.00p | 647580 |
02/05/2023 | 479.00p | 485.00p | 477.50p | 480.50p | 592711 |
28/04/2023 | 479.00p | 483.00p | 478.50p | 481.00p | 617010 |
27/04/2023 | 477.50p | 481.77p | 477.50p | 481.00p | 334722 |
26/04/2023 | 480.00p | 482.00p | 477.37p | 479.50p | 440193 |
25/04/2023 | 478.00p | 482.00p | 476.92p | 481.00p | 443724 |
24/04/2023 | 481.00p | 486.50p | 478.00p | 479.00p | 517762 |
21/04/2023 | 478.50p | 483.00p | 475.12p | 483.00p | 463676 |
20/04/2023 | 476.00p | 479.00p | 475.00p | 478.50p | 472279 |
19/04/2023 | 476.00p | 487.00p | 475.00p | 477.50p | 588849 |
18/04/2023 | 477.00p | 480.00p | 476.50p | 477.50p | 685775 |
17/04/2023 | 479.50p | 487.50p | 477.50p | 478.50p | 527923 |
14/04/2023 | 481.00p | 483.50p | 479.34p | 481.50p | 539702 |
13/04/2023 | 477.00p | 482.00p | 477.00p | 481.00p | 533617 |
12/04/2023 | 480.00p | 485.50p | 476.00p | 477.50p | 698057 |
11/04/2023 | 479.00p | 486.00p | 478.33p | 480.00p | 668016 |
06/04/2023 | 477.50p | 482.50p | 474.75p | 479.50p | 734519 |
05/04/2023 | 476.00p | 479.00p | 474.50p | 474.50p | 1353303 |
04/04/2023 | 479.50p | 485.00p | 474.00p | 476.00p | 534155 |
03/04/2023 | 480.50p | 483.00p | 477.10p | 478.50p | 815399 |
31/03/2023 | 477.50p | 484.50p | 474.10p | 477.50p | 749801 |
30/03/2023 | 475.00p | 481.00p | 474.20p | 474.50p | 702675 |
29/03/2023 | 473.00p | 479.50p | 472.50p | 475.00p | 694463 |
28/03/2023 | 476.00p | 480.00p | 474.00p | 476.00p | 499271 |
27/03/2023 | 479.00p | 482.00p | 475.50p | 478.00p | 578262 |
24/03/2023 | 476.00p | 480.00p | 471.50p | 480.00p | 640630 |
23/03/2023 | 472.50p | 476.00p | 471.50p | 475.50p | 383559 |
22/03/2023 | 477.50p | 480.50p | 472.00p | 475.00p | 417670 |
21/03/2023 | 472.00p | 480.50p | 471.50p | 477.50p | 403742 |
20/03/2023 | 473.00p | 478.00p | 471.56p | 476.00p | 502421 |
17/03/2023 | 476.50p | 478.50p | 472.00p | 472.00p | 897772 |
16/03/2023 | 471.00p | 478.00p | 469.00p | 478.00p | 572415 |
15/03/2023 | 476.50p | 476.50p | 468.50p | 472.00p | 1039640 |
14/03/2023 | 475.00p | 475.50p | 470.00p | 474.50p | 508701 |
13/03/2023 | 466.00p | 473.50p | 466.00p | 472.00p | 1092175 |
10/03/2023 | 466.00p | 468.50p | 463.87p | 467.00p | 864169 |
09/03/2023 | 470.00p | 476.50p | 466.94p | 467.00p | 560642 |
08/03/2023 | 471.00p | 474.88p | 470.50p | 470.50p | 606677 |
07/03/2023 | 477.00p | 479.50p | 472.10p | 473.00p | 596704 |
06/03/2023 | 476.50p | 476.50p | 473.50p | 475.50p | 425981 |
03/03/2023 | 475.00p | 476.00p | 473.59p | 475.00p | 336876 |
02/03/2023 | 472.50p | 474.00p | 470.81p | 473.50p | 506421 |
01/03/2023 | 476.50p | 477.68p | 472.18p | 474.50p | 446989 |
28/02/2023 | 475.00p | 479.00p | 473.50p | 474.00p | 559014 |
27/02/2023 | 477.00p | 478.50p | 474.46p | 474.50p | 334434 |
24/02/2023 | 476.50p | 477.00p | 473.50p | 476.00p | 462976 |
23/02/2023 | 477.50p | 480.00p | 474.50p | 474.50p | 343637 |
22/02/2023 | 474.50p | 477.00p | 473.00p | 477.00p | 582239 |
21/02/2023 | 478.00p | 480.50p | 475.50p | 475.50p | 631436 |
20/02/2023 | 476.00p | 480.00p | 476.00p | 478.50p | 550256 |
17/02/2023 | 476.00p | 480.00p | 475.75p | 480.00p | 582239 |
16/02/2023 | 480.50p | 481.50p | 478.10p | 479.00p | 316950 |
15/02/2023 | 477.00p | 481.00p | 476.53p | 479.50p | 453591 |
14/02/2023 | 482.50p | 482.50p | 477.50p | 477.50p | 473419 |
13/02/2023 | 482.00p | 484.00p | 479.00p | 480.00p | 371871 |
10/02/2023 | 479.00p | 482.50p | 477.00p | 479.50p | 435600 |
09/02/2023 | 482.50p | 484.00p | 480.50p | 481.00p | 441878 |
08/02/2023 | 483.50p | 485.50p | 482.87p | 484.00p | 1305970 |
07/02/2023 | 484.00p | 484.00p | 482.00p | 483.00p | 317112 |
06/02/2023 | 484.00p | 487.00p | 481.50p | 483.50p | 505203 |
03/02/2023 | 485.00p | 486.50p | 482.50p | 486.00p | 878609 |
02/02/2023 | 482.00p | 486.00p | 480.76p | 485.50p | 606972 |
01/02/2023 | 480.00p | 482.00p | 479.25p | 481.50p | 442972 |
31/01/2023 | 479.00p | 481.00p | 478.00p | 480.00p | 414736 |
30/01/2023 | 481.50p | 482.00p | 479.00p | 480.50p | 1252969 |
27/01/2023 | 479.00p | 481.50p | 478.83p | 480.50p | 492851 |
26/01/2023 | 478.50p | 481.00p | 477.50p | 480.00p | 471647 |
25/01/2023 | 476.50p | 480.50p | 476.50p | 479.00p | 444405 |
24/01/2023 | 478.50p | 480.00p | 477.50p | 480.00p | 570178 |
23/01/2023 | 481.00p | 481.00p | 476.05p | 478.50p | 454444 |
20/01/2023 | 479.50p | 481.50p | 474.00p | 479.00p | 581616 |
19/01/2023 | 477.00p | 479.00p | 476.32p | 477.50p | 308815 |
18/01/2023 | 480.00p | 481.00p | 477.50p | 479.00p | 381771 |
17/01/2023 | 481.50p | 481.50p | 479.50p | 480.50p | 341930 |
16/01/2023 | 481.50p | 483.00p | 480.00p | 481.50p | 544959 |
13/01/2023 | 480.00p | 482.00p | 479.50p | 482.00p | 342748 |
12/01/2023 | 480.00p | 481.50p | 478.50p | 480.50p | 638889 |
11/01/2023 | 478.50p | 480.44p | 477.80p | 479.00p | 504792 |
10/01/2023 | 479.00p | 479.00p | 477.00p | 477.50p | 528814 |
09/01/2023 | 480.00p | 480.00p | 475.50p | 478.00p | 547188 |
06/01/2023 | 479.00p | 479.50p | 477.00p | 478.50p | 368452 |
05/01/2023 | 479.00p | 479.08p | 477.50p | 479.00p | 355597 |
04/01/2023 | 478.00p | 478.50p | 476.50p | 478.00p | 596505 |
03/01/2023 | 478.50p | 479.00p | 474.59p | 477.50p | 924306 |
30/12/2022 | 475.50p | 477.50p | 475.24p | 477.50p | 263932 |
29/12/2022 | 482.00p | 482.00p | 471.97p | 476.50p | 189395 |
28/12/2022 | 478.00p | 478.00p | 475.00p | 476.50p | 229058 |
23/12/2022 | 474.00p | 480.00p | 474.00p | 476.50p | 151014 |
22/12/2022 | 477.50p | 478.00p | 474.50p | 476.00p | 304197 |
21/12/2022 | 475.00p | 477.00p | 473.31p | 477.00p | 338946 |
20/12/2022 | 475.00p | 475.50p | 473.00p | 473.00p | 362750 |
19/12/2022 | 476.00p | 476.50p | 473.86p | 476.00p | 341396 |
16/12/2022 | 476.00p | 481.00p | 474.00p | 474.00p | 960751 |
15/12/2022 | 476.50p | 477.00p | 474.99p | 476.50p | 285796 |
14/12/2022 | 477.50p | 479.50p | 477.00p | 478.00p | 530422 |
13/12/2022 | 477.50p | 478.66p | 476.87p | 478.50p | 589365 |
12/12/2022 | 477.50p | 479.00p | 476.50p | 476.50p | 344189 |
09/12/2022 | 478.50p | 479.50p | 477.00p | 477.00p | 336872 |
08/12/2022 | 479.50p | 479.75p | 478.00p | 478.00p | 287948 |
07/12/2022 | 480.00p | 480.00p | 478.00p | 478.00p | 590390 |
06/12/2022 | 479.50p | 482.00p | 478.50p | 478.50p | 291303 |
05/12/2022 | 481.50p | 482.50p | 479.50p | 480.50p | 286726 |
02/12/2022 | 481.50p | 482.50p | 478.91p | 482.00p | 307107 |
01/12/2022 | 482.50p | 484.50p | 478.97p | 484.50p | 385227 |
30/11/2022 | 479.50p | 482.50p | 479.00p | 479.00p | 375820 |
29/11/2022 | 479.00p | 481.50p | 478.00p | 479.00p | 369114 |
28/11/2022 | 482.00p | 482.50p | 478.87p | 479.50p | 498275 |
25/11/2022 | 480.50p | 484.00p | 479.00p | 480.00p | 154728 |
24/11/2022 | 480.00p | 483.50p | 479.00p | 479.00p | 331900 |
23/11/2022 | 479.00p | 481.50p | 479.00p | 479.50p | 270583 |
22/11/2022 | 481.00p | 484.00p | 478.06p | 479.50p | 357812 |
21/11/2022 | 479.00p | 480.00p | 477.05p | 478.50p | 320320 |
18/11/2022 | 479.00p | 479.50p | 476.00p | 476.00p | 641068 |
17/11/2022 | 480.00p | 484.00p | 476.00p | 478.50p | 270542 |
16/11/2022 | 480.00p | 480.00p | 477.00p | 478.50p | 389541 |
15/11/2022 | 479.00p | 482.50p | 475.50p | 479.50p | 469319 |
14/11/2022 | 481.00p | 483.00p | 477.50p | 479.50p | 457985 |
11/11/2022 | 481.50p | 482.00p | 477.52p | 479.00p | 399183 |
10/11/2022 | 475.00p | 480.00p | 473.74p | 479.50p | 370752 |
09/11/2022 | 474.50p | 477.00p | 472.80p | 475.50p | 321533 |
08/11/2022 | 476.00p | 476.50p | 473.00p | 475.00p | 334617 |
07/11/2022 | 476.00p | 477.00p | 472.00p | 473.00p | 347331 |
04/11/2022 | 475.50p | 476.13p | 471.43p | 472.00p | 420693 |
03/11/2022 | 474.00p | 474.50p | 472.50p | 474.00p | 418749 |
02/11/2022 | 478.00p | 478.00p | 474.03p | 475.50p | 436414 |
01/11/2022 | 476.00p | 477.50p | 474.00p | 475.50p | 470980 |
31/10/2022 | 476.00p | 477.00p | 473.00p | 474.50p | 356174 |
28/10/2022 | 472.00p | 475.00p | 470.75p | 475.00p | 283847 |
27/10/2022 | 472.00p | 475.50p | 472.00p | 473.50p | 269871 |
26/10/2022 | 473.50p | 476.00p | 472.00p | 475.00p | 574130 |
25/10/2022 | 473.00p | 476.00p | 472.15p | 476.00p | 687631 |
24/10/2022 | 470.50p | 476.00p | 470.50p | 472.00p | 447323 |
21/10/2022 | 474.00p | 474.00p | 471.00p | 473.50p | 354019 |
20/10/2022 | 472.00p | 475.00p | 471.00p | 473.00p | 345484 |
19/10/2022 | 474.00p | 475.50p | 471.00p | 472.00p | 536592 |
18/10/2022 | 476.00p | 476.50p | 472.50p | 472.50p | 460272 |
17/10/2022 | 473.50p | 474.00p | 470.00p | 474.00p | 487103 |
*Close Price adjusted for both dividends and splits