Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 588.00p | 593.00p | 583.50p | 593.00p | 274478 |
19/07/2023 | 585.00p | 592.00p | 583.50p | 588.00p | 149586 |
18/07/2023 | 558.00p | 579.50p | 558.00p | 576.00p | 115834 |
17/07/2023 | 571.00p | 583.50p | 569.50p | 570.00p | 94851 |
14/07/2023 | 591.00p | 592.00p | 581.50p | 581.50p | 140336 |
13/07/2023 | 582.50p | 596.50p | 580.50p | 590.50p | 168622 |
12/07/2023 | 554.50p | 583.50p | 554.50p | 583.50p | 650401 |
11/07/2023 | 569.50p | 576.00p | 563.50p | 570.00p | 222809 |
10/07/2023 | 558.00p | 571.50p | 556.50p | 569.00p | 125403 |
07/07/2023 | 555.00p | 559.00p | 544.50p | 557.00p | 295225 |
06/07/2023 | 597.50p | 597.50p | 550.00p | 550.00p | 217712 |
05/07/2023 | 585.00p | 598.50p | 582.50p | 586.00p | 175908 |
04/07/2023 | 600.00p | 600.00p | 588.50p | 597.00p | 150487 |
03/07/2023 | 597.00p | 597.00p | 588.00p | 588.50p | 191662 |
30/06/2023 | 581.50p | 594.00p | 578.50p | 590.00p | 316518 |
29/06/2023 | 597.50p | 597.50p | 581.50p | 581.50p | 192547 |
28/06/2023 | 571.50p | 589.00p | 571.50p | 589.00p | 365266 |
27/06/2023 | 578.00p | 584.00p | 570.22p | 575.50p | 1197273 |
26/06/2023 | 583.00p | 585.00p | 571.00p | 576.50p | 354845 |
23/06/2023 | 576.00p | 591.00p | 575.50p | 580.50p | 332437 |
22/06/2023 | 583.50p | 592.50p | 580.50p | 589.00p | 399545 |
21/06/2023 | 595.00p | 609.50p | 595.00p | 597.00p | 390344 |
20/06/2023 | 597.00p | 612.00p | 594.50p | 607.50p | 351727 |
19/06/2023 | 600.00p | 608.50p | 597.50p | 598.00p | 1184586 |
16/06/2023 | 581.50p | 615.00p | 581.50p | 615.00p | 1925113 |
15/06/2023 | 602.50p | 605.50p | 586.00p | 589.50p | 669177 |
14/06/2023 | 620.00p | 620.00p | 601.00p | 601.00p | 447404 |
13/06/2023 | 596.00p | 611.00p | 596.00p | 610.00p | 244830 |
12/06/2023 | 619.50p | 619.50p | 606.00p | 607.00p | 173295 |
09/06/2023 | 600.50p | 611.50p | 597.50p | 604.50p | 5591105 |
08/06/2023 | 594.00p | 612.00p | 594.00p | 611.50p | 207568 |
07/06/2023 | 600.00p | 611.00p | 600.00p | 608.50p | 185091 |
06/06/2023 | 604.00p | 609.56p | 601.00p | 608.00p | 140221 |
05/06/2023 | 602.00p | 617.50p | 597.00p | 603.50p | 1134459 |
02/06/2023 | 610.00p | 615.50p | 606.50p | 614.50p | 945571 |
01/06/2023 | 587.50p | 608.50p | 587.50p | 604.00p | 219176 |
31/05/2023 | 599.00p | 610.00p | 592.50p | 601.00p | 558526 |
30/05/2023 | 602.00p | 623.50p | 600.00p | 602.50p | 226624 |
26/05/2023 | 639.00p | 639.00p | 609.50p | 609.50p | 251076 |
25/05/2023 | 603.00p | 626.00p | 603.00p | 625.00p | 294084 |
24/05/2023 | 639.00p | 639.00p | 596.50p | 618.00p | 384764 |
23/05/2023 | 634.00p | 634.50p | 623.00p | 626.50p | 154234 |
22/05/2023 | 626.50p | 637.50p | 619.50p | 632.50p | 445071 |
19/05/2023 | 640.00p | 640.00p | 621.50p | 626.00p | 392888 |
18/05/2023 | 640.00p | 640.00p | 626.00p | 626.50p | 203538 |
17/05/2023 | 629.50p | 638.00p | 627.00p | 634.50p | 552301 |
16/05/2023 | 620.00p | 635.00p | 612.66p | 633.00p | 547256 |
15/05/2023 | 619.50p | 619.50p | 608.00p | 614.00p | 848617 |
12/05/2023 | 608.00p | 620.00p | 607.50p | 616.00p | 349974 |
11/05/2023 | 605.00p | 610.00p | 601.00p | 607.50p | 348582 |
10/05/2023 | 598.00p | 605.00p | 591.00p | 603.50p | 429617 |
09/05/2023 | 584.50p | 595.00p | 578.50p | 595.00p | 492449 |
05/05/2023 | 580.00p | 588.50p | 577.50p | 584.50p | 326050 |
04/05/2023 | 580.00p | 583.50p | 568.00p | 577.00p | 396499 |
03/05/2023 | 565.50p | 586.00p | 565.50p | 580.00p | 631698 |
02/05/2023 | 576.50p | 585.50p | 572.50p | 575.00p | 393632 |
28/04/2023 | 562.00p | 579.50p | 559.50p | 577.00p | 1709490 |
27/04/2023 | 562.50p | 566.00p | 555.50p | 563.00p | 389222 |
26/04/2023 | 570.00p | 570.00p | 552.00p | 560.50p | 259322 |
25/04/2023 | 570.00p | 570.00p | 546.00p | 559.00p | 219318 |
24/04/2023 | 580.00p | 580.00p | 559.50p | 561.50p | 286757 |
21/04/2023 | 555.00p | 573.50p | 555.00p | 573.50p | 461689 |
20/04/2023 | 580.00p | 580.00p | 566.00p | 571.50p | 270767 |
19/04/2023 | 563.00p | 572.50p | 561.00p | 572.50p | 786380 |
18/04/2023 | 546.50p | 572.50p | 546.50p | 567.50p | 911390 |
17/04/2023 | 536.00p | 561.50p | 536.00p | 561.50p | 462233 |
14/04/2023 | 545.00p | 555.00p | 545.00p | 549.50p | 517270 |
13/04/2023 | 544.50p | 552.50p | 540.50p | 550.50p | 1109030 |
12/04/2023 | 540.00p | 543.50p | 530.00p | 543.50p | 622447 |
11/04/2023 | 533.50p | 544.50p | 531.50p | 537.00p | 278759 |
06/04/2023 | 530.00p | 533.50p | 516.00p | 533.00p | 269492 |
05/04/2023 | 526.00p | 530.00p | 516.00p | 521.50p | 267778 |
04/04/2023 | 529.00p | 531.00p | 517.00p | 523.00p | 328364 |
03/04/2023 | 522.00p | 532.41p | 515.50p | 520.00p | 888822 |
31/03/2023 | 536.50p | 541.00p | 520.00p | 527.00p | 592655 |
30/03/2023 | 519.50p | 527.00p | 510.00p | 527.00p | 454383 |
29/03/2023 | 505.00p | 511.50p | 502.50p | 511.50p | 470944 |
28/03/2023 | 524.00p | 524.00p | 508.00p | 508.00p | 316880 |
27/03/2023 | 530.50p | 530.50p | 512.50p | 515.50p | 778973 |
24/03/2023 | 545.00p | 545.00p | 520.50p | 524.00p | 618347 |
23/03/2023 | 550.00p | 565.50p | 540.00p | 540.00p | 445524 |
22/03/2023 | 547.00p | 554.00p | 546.50p | 549.00p | 691177 |
21/03/2023 | 549.50p | 557.50p | 540.65p | 551.50p | 205009 |
20/03/2023 | 540.00p | 542.00p | 515.00p | 538.00p | 132286 |
17/03/2023 | 547.00p | 549.50p | 527.00p | 530.00p | 520910 |
16/03/2023 | 526.00p | 545.50p | 523.00p | 543.00p | 358105 |
15/03/2023 | 565.00p | 565.00p | 520.00p | 524.00p | 454320 |
14/03/2023 | 556.00p | 556.50p | 541.50p | 553.00p | 346481 |
13/03/2023 | 562.50p | 567.00p | 533.00p | 544.00p | 716060 |
10/03/2023 | 566.00p | 569.00p | 563.00p | 569.00p | 203733 |
09/03/2023 | 571.00p | 581.00p | 566.50p | 576.50p | 939399 |
08/03/2023 | 580.00p | 581.00p | 570.00p | 578.00p | 115741 |
07/03/2023 | 567.50p | 578.50p | 567.50p | 578.00p | 110627 |
06/03/2023 | 574.50p | 580.50p | 564.00p | 580.50p | 313143 |
03/03/2023 | 573.00p | 573.00p | 562.25p | 567.50p | 131272 |
02/03/2023 | 565.50p | 573.50p | 565.00p | 567.50p | 214877 |
01/03/2023 | 563.00p | 572.00p | 562.00p | 570.00p | 292549 |
28/02/2023 | 568.00p | 570.00p | 560.00p | 563.00p | 387010 |
27/02/2023 | 580.50p | 580.50p | 570.53p | 571.50p | 166412 |
24/02/2023 | 568.00p | 582.50p | 568.00p | 571.50p | 106949 |
23/02/2023 | 579.50p | 589.00p | 578.00p | 579.00p | 183649 |
22/02/2023 | 587.00p | 587.00p | 566.00p | 581.50p | 327315 |
21/02/2023 | 594.50p | 594.50p | 586.50p | 588.00p | 259491 |
20/02/2023 | 592.50p | 595.50p | 581.50p | 590.00p | 293733 |
17/02/2023 | 577.00p | 583.50p | 569.50p | 583.50p | 413999 |
16/02/2023 | 583.00p | 583.00p | 572.50p | 577.00p | 311722 |
15/02/2023 | 564.50p | 579.50p | 562.50p | 574.50p | 298404 |
14/02/2023 | 571.00p | 574.00p | 567.50p | 570.00p | 273582 |
13/02/2023 | 567.00p | 572.50p | 561.00p | 567.00p | 278412 |
10/02/2023 | 595.00p | 595.00p | 563.50p | 565.50p | 356048 |
09/02/2023 | 580.00p | 589.00p | 577.50p | 582.00p | 621796 |
08/02/2023 | 577.00p | 582.50p | 571.00p | 576.50p | 422938 |
07/02/2023 | 577.00p | 580.00p | 566.50p | 570.00p | 627821 |
06/02/2023 | 582.00p | 582.00p | 573.50p | 576.50p | 303374 |
03/02/2023 | 580.00p | 587.00p | 578.00p | 584.00p | 373004 |
02/02/2023 | 569.50p | 584.00p | 558.50p | 584.00p | 712209 |
01/02/2023 | 567.50p | 578.00p | 559.50p | 559.50p | 468121 |
31/01/2023 | 569.00p | 569.00p | 558.00p | 565.00p | 969617 |
30/01/2023 | 570.00p | 570.00p | 560.50p | 565.00p | 436729 |
27/01/2023 | 570.50p | 573.50p | 563.00p | 569.50p | 740844 |
26/01/2023 | 552.00p | 576.50p | 552.00p | 568.50p | 1178912 |
25/01/2023 | 551.00p | 559.00p | 545.50p | 557.50p | 245839 |
24/01/2023 | 545.50p | 555.00p | 545.00p | 554.50p | 320270 |
23/01/2023 | 548.00p | 553.00p | 537.50p | 546.00p | 226224 |
20/01/2023 | 538.50p | 550.00p | 531.00p | 547.00p | 322742 |
19/01/2023 | 535.00p | 546.50p | 528.50p | 539.00p | 253567 |
18/01/2023 | 523.00p | 546.00p | 523.00p | 535.00p | 365438 |
17/01/2023 | 548.50p | 551.50p | 534.50p | 534.50p | 294917 |
16/01/2023 | 536.00p | 556.50p | 525.50p | 552.00p | 191934 |
13/01/2023 | 549.00p | 549.00p | 520.00p | 526.50p | 488468 |
12/01/2023 | 552.50p | 558.00p | 545.00p | 545.00p | 163916 |
11/01/2023 | 550.50p | 557.16p | 544.50p | 549.50p | 190725 |
10/01/2023 | 552.50p | 552.50p | 538.50p | 542.00p | 222052 |
09/01/2023 | 537.00p | 557.00p | 537.00p | 546.00p | 223086 |
06/01/2023 | 547.50p | 550.00p | 535.38p | 550.00p | 210755 |
05/01/2023 | 542.50p | 549.00p | 533.00p | 534.00p | 115538 |
04/01/2023 | 538.50p | 547.50p | 535.00p | 545.50p | 167309 |
03/01/2023 | 506.50p | 538.00p | 503.50p | 536.00p | 254022 |
30/12/2022 | 512.50p | 512.50p | 507.00p | 509.00p | 50639 |
29/12/2022 | 492.20p | 511.00p | 492.20p | 510.50p | 90496 |
28/12/2022 | 515.00p | 515.00p | 504.00p | 508.00p | 130166 |
23/12/2022 | 499.80p | 507.50p | 499.80p | 507.50p | 85678 |
22/12/2022 | 501.00p | 508.00p | 501.00p | 504.50p | 207838 |
21/12/2022 | 496.80p | 507.00p | 496.80p | 504.00p | 210023 |
20/12/2022 | 491.40p | 500.00p | 489.20p | 497.80p | 199986 |
19/12/2022 | 508.50p | 508.50p | 494.34p | 497.60p | 213354 |
16/12/2022 | 500.00p | 505.50p | 495.20p | 496.60p | 539859 |
15/12/2022 | 513.00p | 513.50p | 502.00p | 505.50p | 204857 |
14/12/2022 | 517.00p | 520.00p | 513.50p | 514.50p | 255104 |
13/12/2022 | 514.50p | 531.00p | 513.00p | 520.00p | 628468 |
12/12/2022 | 517.50p | 524.00p | 514.00p | 515.00p | 212183 |
09/12/2022 | 524.50p | 527.50p | 519.00p | 521.50p | 400469 |
08/12/2022 | 525.00p | 531.00p | 522.00p | 524.00p | 261988 |
07/12/2022 | 526.00p | 532.00p | 522.50p | 524.50p | 438572 |
06/12/2022 | 539.00p | 544.50p | 528.00p | 528.00p | 125050 |
05/12/2022 | 552.50p | 557.50p | 547.50p | 548.00p | 164613 |
02/12/2022 | 567.00p | 567.00p | 554.00p | 559.00p | 235122 |
01/12/2022 | 554.50p | 562.50p | 551.00p | 562.50p | 797493 |
30/11/2022 | 562.00p | 562.00p | 550.50p | 550.50p | 751312 |
29/11/2022 | 559.00p | 559.50p | 550.50p | 554.00p | 231436 |
28/11/2022 | 545.00p | 558.00p | 545.00p | 553.50p | 204331 |
25/11/2022 | 553.50p | 557.00p | 543.00p | 557.00p | 145802 |
24/11/2022 | 566.50p | 566.50p | 543.00p | 549.00p | 96073 |
23/11/2022 | 545.00p | 563.00p | 545.00p | 553.50p | 160317 |
22/11/2022 | 546.50p | 556.50p | 541.50p | 556.50p | 268139 |
21/11/2022 | 560.50p | 560.50p | 539.50p | 544.50p | 150358 |
18/11/2022 | 540.00p | 552.50p | 539.00p | 545.50p | 276291 |
17/11/2022 | 551.00p | 551.00p | 533.00p | 543.50p | 463595 |
16/11/2022 | 543.00p | 550.00p | 533.00p | 540.00p | 537558 |
15/11/2022 | 556.50p | 557.00p | 544.50p | 547.00p | 477333 |
14/11/2022 | 556.00p | 560.00p | 546.50p | 555.50p | 304318 |
11/11/2022 | 558.00p | 562.50p | 551.00p | 551.00p | 434134 |
10/11/2022 | 540.00p | 559.50p | 539.40p | 555.00p | 475139 |
09/11/2022 | 555.00p | 557.00p | 540.00p | 541.50p | 243468 |
08/11/2022 | 550.00p | 553.00p | 539.30p | 553.00p | 406377 |
07/11/2022 | 534.00p | 548.31p | 531.20p | 545.00p | 1213868 |
04/11/2022 | 530.00p | 538.00p | 522.50p | 534.50p | 642229 |
03/11/2022 | 531.00p | 531.00p | 520.50p | 528.00p | 274572 |
02/11/2022 | 518.00p | 528.50p | 518.00p | 525.00p | 1001747 |
01/11/2022 | 517.00p | 529.00p | 517.00p | 524.00p | 804817 |
31/10/2022 | 524.50p | 524.50p | 509.50p | 519.00p | 870990 |
28/10/2022 | 530.00p | 530.50p | 519.50p | 522.00p | 217608 |
27/10/2022 | 543.00p | 543.00p | 527.50p | 532.00p | 436961 |
26/10/2022 | 530.00p | 531.50p | 519.00p | 531.50p | 1957438 |
25/10/2022 | 515.00p | 526.00p | 515.00p | 524.00p | 910386 |
24/10/2022 | 542.00p | 542.00p | 521.50p | 525.00p | 782745 |
21/10/2022 | 523.00p | 530.50p | 514.50p | 525.00p | 433043 |
20/10/2022 | 521.50p | 528.50p | 515.00p | 524.50p | 1050848 |
19/10/2022 | 550.00p | 550.00p | 523.50p | 523.50p | 630251 |
18/10/2022 | 532.50p | 545.00p | 527.50p | 541.00p | 497964 |
17/10/2022 | 524.00p | 534.50p | 509.00p | 532.50p | 617815 |
14/10/2022 | 517.00p | 519.65p | 502.00p | 510.50p | 640073 |
13/10/2022 | 488.60p | 508.00p | 480.00p | 506.00p | 909983 |
12/10/2022 | 474.00p | 476.92p | 468.00p | 470.00p | 457461 |
11/10/2022 | 473.00p | 473.00p | 456.60p | 472.20p | 347863 |
10/10/2022 | 463.80p | 469.00p | 461.40p | 466.20p | 340154 |
07/10/2022 | 484.00p | 484.00p | 465.00p | 472.40p | 381477 |
06/10/2022 | 468.00p | 478.20p | 460.80p | 472.80p | 315076 |
05/10/2022 | 463.00p | 465.52p | 456.40p | 464.20p | 165346 |
04/10/2022 | 454.20p | 466.60p | 448.40p | 463.80p | 265443 |
*Close Price adjusted for both dividends and splits