Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 532.00p | 539.33p | 530.00p | 535.00p | 14205 |
19/07/2023 | 532.00p | 534.00p | 528.00p | 532.00p | 24503 |
18/07/2023 | 514.00p | 534.20p | 514.00p | 534.00p | 10399 |
17/07/2023 | 524.00p | 532.00p | 520.00p | 524.00p | 13007 |
14/07/2023 | 526.00p | 529.33p | 516.00p | 526.00p | 6219 |
13/07/2023 | 522.00p | 530.67p | 512.89p | 516.00p | 34431 |
12/07/2023 | 522.00p | 525.76p | 512.00p | 514.00p | 90639 |
11/07/2023 | 540.00p | 540.00p | 510.10p | 530.00p | 35940 |
10/07/2023 | 546.00p | 556.66p | 540.00p | 544.00p | 131120 |
07/07/2023 | 550.00p | 550.67p | 546.03p | 550.00p | 162757 |
06/07/2023 | 554.00p | 554.00p | 552.00p | 552.00p | 180827 |
05/07/2023 | 558.00p | 560.67p | 554.00p | 560.00p | 167811 |
04/07/2023 | 562.00p | 563.00p | 558.01p | 559.00p | 142592 |
03/07/2023 | 564.00p | 568.00p | 560.00p | 565.00p | 22512 |
30/06/2023 | 566.00p | 576.00p | 566.00p | 566.00p | 8505 |
29/06/2023 | 566.00p | 577.00p | 566.00p | 566.00p | 8814 |
28/06/2023 | 568.00p | 570.00p | 568.00p | 570.00p | 3602 |
27/06/2023 | 568.00p | 570.00p | 566.00p | 566.00p | 136230 |
26/06/2023 | 576.00p | 578.50p | 564.00p | 568.00p | 124462 |
23/06/2023 | 578.00p | 578.96p | 576.00p | 577.00p | 87899 |
22/06/2023 | 578.00p | 584.00p | 578.00p | 584.00p | 51433 |
21/06/2023 | 578.00p | 582.00p | 574.00p | 582.00p | 110601 |
20/06/2023 | 580.00p | 582.00p | 578.00p | 582.00p | 230805 |
19/06/2023 | 576.00p | 585.00p | 576.00p | 585.00p | 111062 |
16/06/2023 | 578.00p | 580.00p | 576.00p | 580.00p | 109728 |
15/06/2023 | 572.00p | 580.00p | 570.00p | 574.00p | 118534 |
14/06/2023 | 576.00p | 586.00p | 570.00p | 574.00p | 81778 |
13/06/2023 | 566.00p | 569.00p | 560.00p | 569.00p | 33920 |
12/06/2023 | 566.00p | 573.50p | 566.00p | 567.00p | 77008 |
09/06/2023 | 566.00p | 568.00p | 566.00p | 566.00p | 61651 |
08/06/2023 | 566.00p | 569.00p | 566.00p | 569.00p | 37186 |
07/06/2023 | 564.00p | 570.00p | 564.00p | 566.00p | 4788 |
06/06/2023 | 552.00p | 564.00p | 560.64p | 564.00p | 5641 |
05/06/2023 | 552.00p | 566.50p | 552.00p | 562.00p | 11789 |
02/06/2023 | 556.00p | 564.00p | 552.24p | 564.00p | 170353 |
01/06/2023 | 568.00p | 569.50p | 558.00p | 562.00p | 123030 |
31/05/2023 | 568.00p | 568.12p | 568.00p | 568.00p | 42519 |
30/05/2023 | 570.00p | 572.00p | 568.00p | 569.00p | 69611 |
26/05/2023 | 566.00p | 574.00p | 562.00p | 574.00p | 57254 |
25/05/2023 | 560.00p | 568.00p | 560.00p | 565.00p | 83950 |
24/05/2023 | 564.00p | 568.00p | 554.00p | 568.00p | 17784 |
23/05/2023 | 552.00p | 563.99p | 552.00p | 554.00p | 85528 |
22/05/2023 | 556.00p | 558.00p | 556.00p | 558.00p | 28438 |
19/05/2023 | 554.00p | 567.00p | 550.02p | 564.00p | 75802 |
18/05/2023 | 552.00p | 560.00p | 552.00p | 560.00p | 70926 |
17/05/2023 | 552.00p | 560.00p | 552.00p | 560.00p | 1671 |
16/05/2023 | 560.00p | 570.00p | 552.00p | 552.00p | 16736 |
15/05/2023 | 554.00p | 560.00p | 552.00p | 560.00p | 70190 |
12/05/2023 | 550.00p | 554.50p | 550.00p | 550.00p | 47937 |
11/05/2023 | 554.00p | 560.00p | 550.00p | 558.00p | 72498 |
10/05/2023 | 560.00p | 564.50p | 550.00p | 554.00p | 22618 |
09/05/2023 | 560.00p | 560.70p | 554.00p | 560.00p | 123394 |
05/05/2023 | 568.00p | 569.00p | 557.42p | 569.00p | 115623 |
04/05/2023 | 560.00p | 566.96p | 560.00p | 564.00p | 136213 |
03/05/2023 | 572.00p | 572.00p | 560.00p | 564.00p | 14500 |
02/05/2023 | 562.00p | 567.92p | 561.10p | 566.00p | 563865 |
28/04/2023 | 570.00p | 570.00p | 562.00p | 566.00p | 151774 |
27/04/2023 | 560.00p | 582.00p | 560.00p | 564.00p | 44755 |
26/04/2023 | 560.00p | 566.00p | 558.60p | 564.00p | 12375 |
25/04/2023 | 554.00p | 560.00p | 554.00p | 560.00p | 2225696 |
24/04/2023 | 554.00p | 560.50p | 554.00p | 554.00p | 22358 |
21/04/2023 | 550.00p | 556.00p | 550.00p | 550.00p | 97044 |
20/04/2023 | 554.00p | 561.50p | 550.80p | 559.00p | 2195681 |
19/04/2023 | 550.00p | 564.00p | 550.00p | 557.00p | 28257 |
18/04/2023 | 552.00p | 558.00p | 550.00p | 550.00p | 9728 |
17/04/2023 | 558.00p | 559.50p | 553.15p | 557.00p | 23179 |
14/04/2023 | 558.00p | 568.00p | 553.48p | 560.00p | 12592 |
13/04/2023 | 558.00p | 566.00p | 552.00p | 566.00p | 11595 |
12/04/2023 | 552.00p | 556.00p | 552.00p | 552.00p | 25860 |
11/04/2023 | 558.00p | 556.50p | 552.00p | 555.00p | 9334 |
06/04/2023 | 558.00p | 558.00p | 553.00p | 554.00p | 13246 |
05/04/2023 | 558.00p | 570.00p | 553.75p | 555.00p | 8419 |
04/04/2023 | 558.00p | 558.00p | 554.00p | 554.00p | 35348 |
03/04/2023 | 570.00p | 570.00p | 555.00p | 570.00p | 26632 |
31/03/2023 | 564.00p | 570.00p | 560.00p | 570.00p | 76947 |
30/03/2023 | 572.00p | 572.00p | 556.00p | 568.00p | 55634 |
29/03/2023 | 572.00p | 584.00p | 570.00p | 580.00p | 71500 |
28/03/2023 | 572.00p | 581.00p | 564.60p | 570.00p | 43358 |
27/03/2023 | 570.00p | 580.50p | 570.00p | 570.00p | 91370 |
24/03/2023 | 572.00p | 576.00p | 570.00p | 570.00p | 93056 |
23/03/2023 | 574.00p | 574.00p | 569.11p | 570.00p | 63931 |
22/03/2023 | 574.00p | 578.50p | 569.00p | 576.00p | 22924 |
21/03/2023 | 574.00p | 578.00p | 570.00p | 570.00p | 9123 |
20/03/2023 | 576.00p | 577.50p | 570.00p | 575.00p | 71544 |
17/03/2023 | 586.00p | 586.48p | 574.00p | 580.00p | 153859 |
16/03/2023 | 580.00p | 592.00p | 578.00p | 592.00p | 18740 |
15/03/2023 | 582.00p | 594.00p | 574.00p | 578.00p | 44967 |
14/03/2023 | 586.00p | 588.00p | 580.25p | 588.00p | 46740 |
13/03/2023 | 594.00p | 594.50p | 580.00p | 588.00p | 116288 |
10/03/2023 | 598.00p | 599.74p | 590.24p | 594.00p | 95354 |
09/03/2023 | 594.00p | 610.00p | 592.90p | 598.00p | 40111 |
08/03/2023 | 600.00p | 601.00p | 592.00p | 597.00p | 79463 |
07/03/2023 | 596.00p | 603.50p | 596.00p | 600.00p | 77290 |
06/03/2023 | 596.00p | 599.00p | 596.00p | 598.00p | 17126 |
03/03/2023 | 596.00p | 606.00p | 590.32p | 600.00p | 54640 |
02/03/2023 | 590.00p | 606.00p | 590.00p | 592.00p | 46923 |
01/03/2023 | 596.00p | 606.00p | 584.08p | 604.00p | 36388 |
28/02/2023 | 580.00p | 587.10p | 580.00p | 586.00p | 73126 |
27/02/2023 | 584.00p | 586.00p | 570.00p | 580.00p | 71845 |
24/02/2023 | 580.00p | 598.00p | 580.00p | 582.00p | 4411 |
23/02/2023 | 594.00p | 596.00p | 578.36p | 588.00p | 22963 |
22/02/2023 | 594.00p | 596.00p | 590.00p | 593.00p | 9492 |
21/02/2023 | 594.00p | 598.50p | 594.00p | 594.00p | 4455 |
20/02/2023 | 598.00p | 607.00p | 594.00p | 594.00p | 57840 |
17/02/2023 | 600.00p | 607.50p | 590.00p | 599.00p | 79111 |
16/02/2023 | 600.00p | 620.00p | 594.12p | 597.00p | 48369 |
15/02/2023 | 600.00p | 618.00p | 598.00p | 598.00p | 109405 |
14/02/2023 | 602.00p | 602.36p | 596.00p | 598.00p | 45188 |
13/02/2023 | 604.00p | 610.00p | 592.00p | 601.00p | 113284 |
10/02/2023 | 610.00p | 612.00p | 594.00p | 604.00p | 103063 |
09/02/2023 | 614.00p | 620.50p | 605.44p | 617.00p | 55150 |
08/02/2023 | 614.00p | 614.00p | 604.50p | 610.00p | 12521 |
07/02/2023 | 606.00p | 612.00p | 600.00p | 612.00p | 110000 |
06/02/2023 | 618.00p | 617.50p | 600.00p | 605.00p | 111425 |
03/02/2023 | 618.00p | 613.00p | 610.00p | 612.00p | 134944 |
02/02/2023 | 618.00p | 618.00p | 610.00p | 615.00p | 161557 |
01/02/2023 | 618.00p | 630.00p | 609.88p | 616.00p | 198446 |
31/01/2023 | 620.00p | 620.00p | 593.45p | 610.00p | 24345 |
30/01/2023 | 602.00p | 602.44p | 591.18p | 594.00p | 245275 |
27/01/2023 | 610.00p | 610.00p | 594.00p | 602.00p | 122239 |
26/01/2023 | 600.00p | 604.80p | 595.56p | 600.00p | 204089 |
25/01/2023 | 600.00p | 602.00p | 594.00p | 597.00p | 9475 |
24/01/2023 | 606.00p | 607.00p | 587.44p | 601.00p | 33424 |
23/01/2023 | 614.00p | 616.00p | 590.00p | 608.00p | 19694 |
20/01/2023 | 608.00p | 616.00p | 606.00p | 614.00p | 26118 |
19/01/2023 | 614.00p | 616.00p | 608.50p | 613.00p | 15741 |
18/01/2023 | 614.00p | 616.00p | 612.40p | 614.00p | 13328 |
17/01/2023 | 608.00p | 616.00p | 608.00p | 616.00p | 13765 |
16/01/2023 | 610.00p | 614.50p | 606.00p | 610.00p | 32923 |
13/01/2023 | 606.00p | 616.00p | 606.00p | 610.00p | 33391 |
12/01/2023 | 614.00p | 616.00p | 598.00p | 611.00p | 39273 |
11/01/2023 | 612.00p | 624.00p | 612.00p | 614.00p | 31070 |
10/01/2023 | 622.00p | 624.00p | 612.00p | 617.00p | 40347 |
09/01/2023 | 628.00p | 629.00p | 622.00p | 622.00p | 18559 |
06/01/2023 | 632.00p | 638.00p | 622.00p | 624.00p | 54764 |
05/01/2023 | 640.00p | 651.00p | 634.00p | 641.00p | 22783 |
04/01/2023 | 676.00p | 676.00p | 642.46p | 668.00p | 48316 |
03/01/2023 | 680.00p | 680.00p | 666.00p | 680.00p | 22401 |
30/12/2022 | 672.00p | 678.00p | 670.00p | 678.00p | 18598 |
29/12/2022 | 674.00p | 678.60p | 670.00p | 672.00p | 49557 |
28/12/2022 | 648.00p | 674.00p | 648.00p | 674.00p | 19951 |
23/12/2022 | 654.00p | 660.00p | 640.00p | 654.00p | 22644 |
22/12/2022 | 680.00p | 682.00p | 654.00p | 656.00p | 37968 |
21/12/2022 | 670.00p | 676.31p | 662.83p | 676.00p | 13241 |
20/12/2022 | 672.00p | 681.36p | 672.00p | 678.00p | 67374 |
19/12/2022 | 678.00p | 678.94p | 667.88p | 674.00p | 15266 |
16/12/2022 | 668.00p | 675.50p | 662.00p | 666.00p | 115404 |
15/12/2022 | 670.00p | 680.31p | 666.00p | 668.00p | 65337 |
14/12/2022 | 662.00p | 684.00p | 662.00p | 674.00p | 46750 |
13/12/2022 | 670.00p | 678.00p | 659.88p | 677.00p | 35606 |
12/12/2022 | 650.00p | 670.00p | 643.26p | 670.00p | 19829 |
09/12/2022 | 650.00p | 655.04p | 650.00p | 652.00p | 24230 |
08/12/2022 | 642.00p | 658.00p | 640.00p | 650.00p | 52627 |
07/12/2022 | 670.00p | 680.00p | 646.00p | 648.00p | 37864 |
06/12/2022 | 692.00p | 704.00p | 688.00p | 690.00p | 13322 |
05/12/2022 | 718.00p | 718.00p | 688.00p | 694.00p | 49506 |
02/12/2022 | 716.00p | 720.50p | 711.78p | 712.00p | 31988 |
01/12/2022 | 718.00p | 720.00p | 716.00p | 716.00p | 41771 |
30/11/2022 | 720.00p | 724.00p | 712.35p | 720.00p | 72051 |
29/11/2022 | 712.00p | 718.00p | 710.00p | 712.00p | 61837 |
28/11/2022 | 708.00p | 718.00p | 704.32p | 712.00p | 24767 |
25/11/2022 | 720.00p | 720.00p | 712.00p | 718.00p | 19494 |
24/11/2022 | 704.00p | 720.00p | 694.28p | 717.00p | 31215 |
23/11/2022 | 704.00p | 704.00p | 689.42p | 704.00p | 45875 |
22/11/2022 | 680.00p | 698.92p | 678.48p | 690.00p | 57748 |
21/11/2022 | 696.00p | 701.00p | 680.00p | 684.00p | 57416 |
18/11/2022 | 696.00p | 701.15p | 696.00p | 696.00p | 41003 |
17/11/2022 | 700.00p | 704.00p | 699.36p | 703.00p | 72988 |
16/11/2022 | 696.00p | 705.00p | 693.42p | 701.00p | 35125 |
15/11/2022 | 686.00p | 693.53p | 670.00p | 690.00p | 65297 |
14/11/2022 | 676.00p | 686.00p | 669.88p | 684.00p | 43219 |
11/11/2022 | 688.00p | 688.00p | 678.00p | 678.00p | 36825 |
10/11/2022 | 688.00p | 688.87p | 682.00p | 686.00p | 77951 |
09/11/2022 | 686.00p | 698.00p | 679.39p | 682.00p | 59571 |
08/11/2022 | 704.00p | 704.00p | 693.56p | 702.00p | 24733 |
07/11/2022 | 730.00p | 732.00p | 690.00p | 704.00p | 121836 |
04/11/2022 | 684.00p | 736.00p | 681.44p | 722.00p | 184671 |
03/11/2022 | 632.00p | 688.00p | 631.69p | 680.00p | 361489 |
02/11/2022 | 634.00p | 636.00p | 628.00p | 628.00p | 19361 |
01/11/2022 | 636.00p | 636.00p | 626.00p | 630.00p | 74553 |
31/10/2022 | 624.00p | 634.00p | 624.00p | 634.00p | 51266 |
28/10/2022 | 620.00p | 628.00p | 618.00p | 622.00p | 45815 |
27/10/2022 | 600.00p | 626.00p | 599.84p | 623.00p | 176519 |
26/10/2022 | 598.00p | 600.00p | 590.00p | 596.00p | 64901 |
25/10/2022 | 590.00p | 592.10p | 588.00p | 592.00p | 105098 |
24/10/2022 | 594.00p | 598.00p | 590.00p | 590.00p | 65617 |
21/10/2022 | 590.00p | 598.00p | 588.00p | 598.00p | 13542 |
20/10/2022 | 600.00p | 600.00p | 588.00p | 588.00p | 117232 |
19/10/2022 | 590.00p | 600.00p | 590.00p | 590.00p | 2574 |
18/10/2022 | 600.00p | 600.00p | 588.00p | 590.00p | 119647 |
17/10/2022 | 604.00p | 604.00p | 592.30p | 604.00p | 12566 |
14/10/2022 | 588.00p | 595.84p | 588.00p | 592.00p | 153272 |
13/10/2022 | 584.00p | 599.99p | 576.00p | 588.00p | 23345 |
12/10/2022 | 596.00p | 614.00p | 594.53p | 604.00p | 20916 |
11/10/2022 | 610.00p | 620.00p | 600.00p | 600.00p | 17927 |
10/10/2022 | 604.00p | 624.00p | 601.98p | 624.00p | 7440 |
07/10/2022 | 616.00p | 624.00p | 608.80p | 616.00p | 12185 |
06/10/2022 | 616.00p | 620.66p | 616.00p | 616.00p | 54149 |
05/10/2022 | 620.00p | 621.00p | 610.00p | 610.00p | 7572 |
04/10/2022 | 620.00p | 625.36p | 613.63p | 620.00p | 24513 |
*Close Price adjusted for both dividends and splits