Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 864.60p | 871.60p | 862.35p | 864.20p | 1067183 |
19/07/2023 | 853.20p | 865.60p | 847.80p | 865.40p | 802628 |
18/07/2023 | 840.00p | 849.20p | 836.60p | 848.60p | 555248 |
17/07/2023 | 833.20p | 844.40p | 833.20p | 840.00p | 987003 |
14/07/2023 | 846.20p | 851.40p | 839.40p | 839.40p | 1033532 |
13/07/2023 | 846.00p | 851.60p | 842.40p | 845.20p | 811662 |
12/07/2023 | 827.20p | 848.00p | 825.49p | 844.80p | 1796934 |
11/07/2023 | 818.00p | 819.80p | 810.20p | 819.00p | 1701457 |
10/07/2023 | 815.40p | 823.20p | 815.40p | 819.40p | 792859 |
07/07/2023 | 817.40p | 822.20p | 811.20p | 817.80p | 1284373 |
06/07/2023 | 834.80p | 834.80p | 815.20p | 819.80p | 1779992 |
05/07/2023 | 830.60p | 844.00p | 825.40p | 837.40p | 1819871 |
04/07/2023 | 819.20p | 826.20p | 815.00p | 817.40p | 2357592 |
03/07/2023 | 826.20p | 829.00p | 816.60p | 820.00p | 1085444 |
30/06/2023 | 818.00p | 829.60p | 817.00p | 822.00p | 2292003 |
29/06/2023 | 832.00p | 833.40p | 817.40p | 817.40p | 1148593 |
28/06/2023 | 830.40p | 837.60p | 816.40p | 829.80p | 1233082 |
27/06/2023 | 822.00p | 827.80p | 815.60p | 827.80p | 1237590 |
26/06/2023 | 827.00p | 827.60p | 813.60p | 816.60p | 1008007 |
23/06/2023 | 808.60p | 823.80p | 808.60p | 821.80p | 1676370 |
22/06/2023 | 806.20p | 818.80p | 806.20p | 811.00p | 1275216 |
21/06/2023 | 821.00p | 824.20p | 816.20p | 818.00p | 795203 |
20/06/2023 | 818.00p | 825.40p | 817.80p | 825.40p | 1598506 |
19/06/2023 | 823.20p | 823.80p | 815.80p | 821.80p | 1016132 |
16/06/2023 | 826.60p | 834.80p | 815.56p | 831.00p | 4203918 |
15/06/2023 | 824.80p | 831.50p | 819.20p | 825.00p | 2115970 |
14/06/2023 | 821.20p | 826.80p | 817.00p | 822.60p | 1065277 |
13/06/2023 | 818.60p | 822.00p | 815.80p | 820.80p | 616285 |
12/06/2023 | 825.00p | 825.00p | 814.80p | 817.20p | 931776 |
09/06/2023 | 822.20p | 822.20p | 814.20p | 819.40p | 1016836 |
08/06/2023 | 823.80p | 825.00p | 813.80p | 819.40p | 1156137 |
07/06/2023 | 817.40p | 832.60p | 812.00p | 823.80p | 2174338 |
06/06/2023 | 809.80p | 821.20p | 809.80p | 818.40p | 1102552 |
05/06/2023 | 822.00p | 826.60p | 817.80p | 818.00p | 1093081 |
02/06/2023 | 805.80p | 823.30p | 802.80p | 820.60p | 1259723 |
01/06/2023 | 799.20p | 809.80p | 793.20p | 809.80p | 1919852 |
31/05/2023 | 798.20p | 805.80p | 793.80p | 798.20p | 7078223 |
30/05/2023 | 809.20p | 813.40p | 803.60p | 807.00p | 1439990 |
26/05/2023 | 802.40p | 809.60p | 800.20p | 800.20p | 1849355 |
25/05/2023 | 821.00p | 821.80p | 797.60p | 801.00p | 1498301 |
24/05/2023 | 822.00p | 822.00p | 809.00p | 817.60p | 1914740 |
23/05/2023 | 830.80p | 835.00p | 827.20p | 833.20p | 1213196 |
22/05/2023 | 824.60p | 836.20p | 824.60p | 827.40p | 1458824 |
19/05/2023 | 832.60p | 836.19p | 827.20p | 830.20p | 1173081 |
18/05/2023 | 833.00p | 842.80p | 818.40p | 833.80p | 1054528 |
17/05/2023 | 818.00p | 829.60p | 818.00p | 828.20p | 1094002 |
16/05/2023 | 817.60p | 824.00p | 817.60p | 821.60p | 1090919 |
15/05/2023 | 825.80p | 829.40p | 817.00p | 820.20p | 1152399 |
12/05/2023 | 826.80p | 841.20p | 816.20p | 822.80p | 1577216 |
11/05/2023 | 803.60p | 815.40p | 801.00p | 811.00p | 1682530 |
10/05/2023 | 836.80p | 836.80p | 797.20p | 797.20p | 2415601 |
09/05/2023 | 813.40p | 852.26p | 810.40p | 826.60p | 4115498 |
05/05/2023 | 816.80p | 826.80p | 814.80p | 824.60p | 1502107 |
04/05/2023 | 823.00p | 825.75p | 805.60p | 815.80p | 3115637 |
03/05/2023 | 760.00p | 833.00p | 757.58p | 830.00p | 7028522 |
02/05/2023 | 865.00p | 865.00p | 749.40p | 754.00p | 5715675 |
28/04/2023 | 876.00p | 891.20p | 873.20p | 887.00p | 2420852 |
27/04/2023 | 855.00p | 858.20p | 850.40p | 854.60p | 1092672 |
26/04/2023 | 844.60p | 858.20p | 842.40p | 856.80p | 1262875 |
25/04/2023 | 849.60p | 852.40p | 844.00p | 851.20p | 576459 |
24/04/2023 | 852.00p | 853.20p | 844.80p | 851.20p | 652775 |
21/04/2023 | 841.60p | 857.73p | 841.20p | 852.40p | 1591204 |
20/04/2023 | 834.20p | 842.60p | 827.60p | 841.40p | 2083266 |
19/04/2023 | 844.80p | 846.00p | 838.40p | 838.40p | 857619 |
18/04/2023 | 846.20p | 849.00p | 838.02p | 848.00p | 1226383 |
17/04/2023 | 847.80p | 850.60p | 843.00p | 845.40p | 2599222 |
14/04/2023 | 837.80p | 844.40p | 836.20p | 844.40p | 2412568 |
13/04/2023 | 834.20p | 836.40p | 830.20p | 836.00p | 1012097 |
12/04/2023 | 836.00p | 844.80p | 834.14p | 834.40p | 1501371 |
11/04/2023 | 841.20p | 846.40p | 829.20p | 835.20p | 1161883 |
06/04/2023 | 829.20p | 844.00p | 828.00p | 842.60p | 1179474 |
05/04/2023 | 835.40p | 839.80p | 829.00p | 833.60p | 1850034 |
04/04/2023 | 840.00p | 843.40p | 834.60p | 839.40p | 1554224 |
03/04/2023 | 848.00p | 848.40p | 835.80p | 837.00p | 1422233 |
31/03/2023 | 830.00p | 844.40p | 826.00p | 844.40p | 2361579 |
30/03/2023 | 824.80p | 825.20p | 814.00p | 815.80p | 1169768 |
29/03/2023 | 826.40p | 830.00p | 820.40p | 820.80p | 1200755 |
28/03/2023 | 827.20p | 829.40p | 819.80p | 825.00p | 1216361 |
27/03/2023 | 817.20p | 825.60p | 811.60p | 825.60p | 2588897 |
24/03/2023 | 816.60p | 817.40p | 806.80p | 813.00p | 1102800 |
23/03/2023 | 805.20p | 820.20p | 805.20p | 819.80p | 2197323 |
22/03/2023 | 829.40p | 835.60p | 824.60p | 824.60p | 2407108 |
21/03/2023 | 837.80p | 845.80p | 831.00p | 831.00p | 1849172 |
20/03/2023 | 832.40p | 842.00p | 829.20p | 839.40p | 1545340 |
17/03/2023 | 840.40p | 852.20p | 836.60p | 837.60p | 3508979 |
16/03/2023 | 837.80p | 846.40p | 830.60p | 838.00p | 1745768 |
15/03/2023 | 844.80p | 851.60p | 828.60p | 832.80p | 1906465 |
14/03/2023 | 843.80p | 843.80p | 825.80p | 842.20p | 1621619 |
13/03/2023 | 853.00p | 856.55p | 838.60p | 842.00p | 2231788 |
10/03/2023 | 861.60p | 863.20p | 849.00p | 852.80p | 1134806 |
09/03/2023 | 866.00p | 872.20p | 861.60p | 867.40p | 1102328 |
08/03/2023 | 862.00p | 871.20p | 850.40p | 863.00p | 1871339 |
07/03/2023 | 858.40p | 864.00p | 852.20p | 863.20p | 1779428 |
06/03/2023 | 880.20p | 887.50p | 859.20p | 863.40p | 1754151 |
03/03/2023 | 911.80p | 917.80p | 868.00p | 888.00p | 3192734 |
02/03/2023 | 923.40p | 930.60p | 921.00p | 922.60p | 1342746 |
01/03/2023 | 914.20p | 943.00p | 913.60p | 928.20p | 1036998 |
28/02/2023 | 914.00p | 928.20p | 911.00p | 918.40p | 2762043 |
27/02/2023 | 917.80p | 926.80p | 917.80p | 925.40p | 1488946 |
24/02/2023 | 910.80p | 924.22p | 907.20p | 918.00p | 657194 |
23/02/2023 | 907.40p | 913.20p | 907.00p | 908.00p | 855770 |
22/02/2023 | 912.00p | 914.28p | 902.40p | 908.40p | 673782 |
21/02/2023 | 913.80p | 919.40p | 911.20p | 913.40p | 736983 |
20/02/2023 | 917.20p | 921.20p | 911.40p | 919.60p | 570567 |
17/02/2023 | 912.80p | 920.00p | 909.20p | 917.20p | 1973687 |
16/02/2023 | 922.00p | 923.84p | 910.40p | 915.20p | 729566 |
15/02/2023 | 918.40p | 923.80p | 916.60p | 920.80p | 1247602 |
14/02/2023 | 905.60p | 932.84p | 901.21p | 913.20p | 1622938 |
13/02/2023 | 890.60p | 906.80p | 889.25p | 906.20p | 3009287 |
10/02/2023 | 907.60p | 909.00p | 887.20p | 889.20p | 1313466 |
09/02/2023 | 909.80p | 916.40p | 904.40p | 908.40p | 5496098 |
08/02/2023 | 903.20p | 908.00p | 895.40p | 908.00p | 1254775 |
07/02/2023 | 922.60p | 930.40p | 901.20p | 902.00p | 1810372 |
06/02/2023 | 939.20p | 941.20p | 922.20p | 927.80p | 1467913 |
03/02/2023 | 937.00p | 945.60p | 933.20p | 941.60p | 1969189 |
02/02/2023 | 910.80p | 935.40p | 908.60p | 935.40p | 1299316 |
01/02/2023 | 924.20p | 928.80p | 911.60p | 911.60p | 1894093 |
31/01/2023 | 927.00p | 927.40p | 912.00p | 923.60p | 2864353 |
30/01/2023 | 929.80p | 932.00p | 918.00p | 932.00p | 1452668 |
27/01/2023 | 926.20p | 929.00p | 919.00p | 928.80p | 1906384 |
26/01/2023 | 939.80p | 939.80p | 922.60p | 923.00p | 904839 |
25/01/2023 | 940.40p | 942.66p | 925.60p | 925.60p | 1061275 |
24/01/2023 | 922.20p | 940.20p | 921.80p | 939.40p | 1747287 |
23/01/2023 | 921.40p | 930.80p | 921.20p | 924.60p | 1308285 |
20/01/2023 | 942.40p | 947.20p | 910.20p | 921.80p | 2596393 |
19/01/2023 | 932.20p | 942.20p | 926.40p | 942.20p | 3380176 |
18/01/2023 | 915.00p | 942.60p | 915.00p | 931.60p | 1647656 |
17/01/2023 | 925.40p | 930.20p | 916.40p | 916.40p | 2802625 |
16/01/2023 | 938.20p | 947.25p | 918.80p | 922.60p | 1993534 |
13/01/2023 | 938.20p | 943.20p | 919.20p | 928.60p | 1135165 |
12/01/2023 | 924.20p | 937.60p | 915.20p | 937.60p | 1921940 |
11/01/2023 | 915.40p | 926.40p | 913.80p | 925.80p | 1449086 |
10/01/2023 | 906.00p | 920.20p | 904.00p | 916.00p | 1568020 |
09/01/2023 | 902.00p | 909.91p | 890.40p | 906.60p | 1552255 |
06/01/2023 | 901.00p | 911.60p | 900.00p | 902.60p | 1275512 |
05/01/2023 | 938.20p | 941.20p | 894.60p | 898.40p | 1929831 |
04/01/2023 | 947.80p | 961.80p | 947.40p | 954.40p | 1493846 |
03/01/2023 | 936.40p | 952.00p | 932.00p | 945.00p | 1279428 |
30/12/2022 | 937.20p | 943.60p | 935.40p | 939.20p | 516502 |
29/12/2022 | 936.40p | 941.80p | 932.40p | 941.80p | 579624 |
28/12/2022 | 938.40p | 944.20p | 937.40p | 937.60p | 848737 |
23/12/2022 | 949.80p | 953.00p | 933.60p | 937.60p | 339944 |
22/12/2022 | 937.20p | 952.80p | 937.00p | 945.60p | 2414218 |
21/12/2022 | 924.80p | 939.80p | 921.80p | 938.40p | 1308381 |
20/12/2022 | 913.40p | 924.80p | 913.40p | 923.60p | 818781 |
19/12/2022 | 916.80p | 931.40p | 914.60p | 924.20p | 1071435 |
16/12/2022 | 927.20p | 927.20p | 908.80p | 919.40p | 4482231 |
15/12/2022 | 909.00p | 924.80p | 906.00p | 921.40p | 1367895 |
14/12/2022 | 911.60p | 914.80p | 905.00p | 913.00p | 956366 |
13/12/2022 | 930.00p | 930.00p | 910.60p | 913.20p | 1340708 |
12/12/2022 | 932.60p | 939.40p | 924.80p | 927.00p | 1240271 |
09/12/2022 | 934.00p | 939.60p | 928.20p | 936.60p | 1082262 |
08/12/2022 | 936.00p | 936.80p | 926.20p | 930.00p | 1007326 |
07/12/2022 | 932.60p | 945.00p | 930.40p | 936.00p | 1081639 |
06/12/2022 | 937.20p | 942.20p | 933.00p | 936.00p | 1491592 |
05/12/2022 | 952.20p | 952.20p | 937.99p | 938.20p | 1100581 |
02/12/2022 | 943.60p | 956.40p | 942.00p | 951.40p | 2106447 |
01/12/2022 | 980.00p | 981.40p | 934.60p | 943.60p | 2892470 |
30/11/2022 | 990.20p | 1,006.29p | 988.40p | 995.20p | 4113510 |
29/11/2022 | 992.20p | 1,002.50p | 984.00p | 984.00p | 2676129 |
28/11/2022 | 979.20p | 994.80p | 976.52p | 990.20p | 2151832 |
25/11/2022 | 987.80p | 988.20p | 979.00p | 979.00p | 1145174 |
24/11/2022 | 984.60p | 988.20p | 977.16p | 986.40p | 1836487 |
23/11/2022 | 989.60p | 990.60p | 981.40p | 981.40p | 1073325 |
22/11/2022 | 985.20p | 994.20p | 978.20p | 987.20p | 1051114 |
21/11/2022 | 977.60p | 987.09p | 975.85p | 986.60p | 1061633 |
18/11/2022 | 976.40p | 980.40p | 969.20p | 977.00p | 1660351 |
17/11/2022 | 974.60p | 982.57p | 963.60p | 973.20p | 1001256 |
16/11/2022 | 966.60p | 980.80p | 965.20p | 970.40p | 1281440 |
15/11/2022 | 956.40p | 969.00p | 950.40p | 963.60p | 900872 |
14/11/2022 | 936.40p | 959.00p | 936.40p | 953.20p | 1992154 |
11/11/2022 | 951.40p | 956.80p | 937.80p | 937.80p | 1480843 |
10/11/2022 | 935.80p | 961.20p | 935.80p | 961.20p | 1533378 |
09/11/2022 | 948.00p | 955.20p | 938.60p | 938.60p | 1417063 |
08/11/2022 | 952.20p | 953.80p | 943.60p | 948.60p | 1130542 |
07/11/2022 | 933.80p | 953.00p | 929.02p | 947.80p | 3452686 |
04/11/2022 | 972.00p | 976.00p | 948.40p | 951.20p | 2140881 |
03/11/2022 | 956.40p | 970.60p | 948.96p | 970.60p | 8254248 |
02/11/2022 | 963.00p | 965.80p | 949.00p | 963.00p | 1730178 |
01/11/2022 | 964.00p | 972.40p | 956.80p | 962.20p | 997891 |
31/10/2022 | 945.80p | 964.20p | 940.60p | 960.40p | 1502068 |
28/10/2022 | 946.80p | 952.80p | 943.80p | 952.80p | 1582532 |
27/10/2022 | 952.60p | 955.20p | 945.40p | 949.00p | 1825957 |
26/10/2022 | 955.00p | 963.60p | 949.40p | 951.00p | 2482340 |
25/10/2022 | 976.00p | 976.00p | 944.40p | 957.40p | 2196167 |
24/10/2022 | 893.40p | 976.20p | 893.40p | 965.00p | 3761161 |
21/10/2022 | 891.20p | 892.00p | 879.80p | 887.40p | 2370989 |
20/10/2022 | 895.80p | 895.80p | 883.80p | 890.00p | 2915607 |
19/10/2022 | 900.20p | 900.80p | 889.80p | 889.80p | 2861920 |
18/10/2022 | 897.80p | 897.80p | 889.80p | 893.60p | 2869948 |
17/10/2022 | 900.00p | 902.00p | 888.00p | 889.60p | 2820461 |
14/10/2022 | 912.00p | 913.80p | 899.20p | 900.00p | 3107850 |
13/10/2022 | 903.20p | 910.40p | 893.40p | 903.60p | 2491551 |
12/10/2022 | 912.00p | 917.40p | 908.00p | 908.00p | 2316598 |
11/10/2022 | 915.80p | 917.40p | 904.40p | 907.80p | 1816805 |
10/10/2022 | 899.80p | 919.80p | 898.40p | 916.60p | 1412563 |
07/10/2022 | 905.80p | 914.20p | 900.40p | 904.40p | 4012531 |
06/10/2022 | 903.60p | 912.00p | 898.20p | 906.20p | 4010490 |
05/10/2022 | 895.20p | 909.20p | 889.60p | 905.20p | 1375314 |
04/10/2022 | 882.40p | 901.40p | 879.00p | 901.40p | 2528332 |
*Close Price adjusted for both dividends and splits