Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 524.00p | 526.50p | 515.00p | 515.00p | 88468 |
19/07/2023 | 509.00p | 531.00p | 509.00p | 518.00p | 165886 |
18/07/2023 | 502.00p | 504.00p | 498.00p | 498.00p | 24448 |
17/07/2023 | 498.50p | 503.00p | 495.50p | 500.00p | 83480 |
14/07/2023 | 502.00p | 506.00p | 492.89p | 498.50p | 84371 |
13/07/2023 | 508.00p | 509.00p | 503.00p | 507.00p | 61531 |
12/07/2023 | 504.00p | 514.00p | 503.00p | 508.00p | 116364 |
11/07/2023 | 505.00p | 510.00p | 502.00p | 503.00p | 47304 |
10/07/2023 | 502.00p | 509.00p | 502.00p | 502.00p | 32003 |
07/07/2023 | 502.00p | 509.00p | 502.00p | 506.00p | 85638 |
06/07/2023 | 507.00p | 513.00p | 502.00p | 502.00p | 146417 |
05/07/2023 | 515.00p | 515.00p | 504.00p | 510.00p | 162835 |
04/07/2023 | 506.00p | 512.00p | 503.00p | 505.00p | 98128 |
03/07/2023 | 514.00p | 519.00p | 509.00p | 513.00p | 121222 |
30/06/2023 | 508.00p | 515.00p | 504.00p | 515.00p | 157341 |
29/06/2023 | 500.00p | 510.00p | 500.00p | 503.00p | 66714 |
28/06/2023 | 502.00p | 509.00p | 500.00p | 502.00p | 100018 |
27/06/2023 | 503.00p | 504.00p | 498.00p | 504.00p | 36823 |
26/06/2023 | 501.00p | 507.00p | 493.00p | 499.50p | 80403 |
23/06/2023 | 500.00p | 501.00p | 494.50p | 498.00p | 70896 |
22/06/2023 | 494.00p | 503.00p | 494.00p | 503.00p | 51185 |
21/06/2023 | 500.00p | 502.00p | 494.00p | 501.00p | 202603 |
20/06/2023 | 497.00p | 498.50p | 491.50p | 497.50p | 83296 |
19/06/2023 | 506.00p | 506.00p | 497.50p | 498.50p | 80821 |
16/06/2023 | 508.00p | 512.00p | 501.00p | 502.00p | 173837 |
15/06/2023 | 519.00p | 519.00p | 503.00p | 508.00p | 93808 |
14/06/2023 | 529.00p | 529.00p | 506.00p | 507.00p | 102388 |
13/06/2023 | 509.00p | 523.00p | 509.00p | 516.00p | 136906 |
12/06/2023 | 509.00p | 513.00p | 507.00p | 507.00p | 137248 |
09/06/2023 | 509.00p | 513.00p | 507.00p | 507.00p | 207013 |
08/06/2023 | 521.00p | 527.00p | 510.00p | 510.00p | 227039 |
07/06/2023 | 526.00p | 534.00p | 517.50p | 520.00p | 222359 |
06/06/2023 | 547.00p | 547.00p | 525.28p | 526.00p | 95997 |
05/06/2023 | 537.00p | 546.00p | 533.00p | 535.00p | 90908 |
02/06/2023 | 529.00p | 536.00p | 525.00p | 535.00p | 111404 |
01/06/2023 | 535.00p | 535.00p | 522.00p | 525.00p | 93289 |
31/05/2023 | 536.00p | 547.00p | 529.00p | 534.00p | 211722 |
30/05/2023 | 538.00p | 549.00p | 536.00p | 538.00p | 119072 |
26/05/2023 | 572.00p | 577.00p | 535.00p | 537.00p | 583669 |
25/05/2023 | 576.00p | 580.00p | 553.76p | 571.00p | 404517 |
24/05/2023 | 595.00p | 595.00p | 580.00p | 586.00p | 78200 |
23/05/2023 | 586.00p | 596.00p | 583.00p | 584.00p | 291975 |
22/05/2023 | 591.00p | 596.00p | 583.00p | 584.00p | 196384 |
19/05/2023 | 610.00p | 610.00p | 592.00p | 593.00p | 264780 |
18/05/2023 | 615.00p | 615.00p | 605.00p | 607.00p | 71425 |
17/05/2023 | 599.00p | 612.00p | 597.76p | 612.00p | 72598 |
16/05/2023 | 600.00p | 606.00p | 598.00p | 606.00p | 92903 |
15/05/2023 | 597.00p | 599.00p | 589.00p | 599.00p | 39901 |
12/05/2023 | 594.00p | 598.00p | 589.00p | 594.00p | 64504 |
11/05/2023 | 597.00p | 597.00p | 589.00p | 593.00p | 34521 |
10/05/2023 | 599.00p | 600.00p | 587.00p | 592.00p | 75915 |
09/05/2023 | 604.00p | 609.00p | 598.00p | 600.00p | 188601 |
05/05/2023 | 608.00p | 609.00p | 600.00p | 606.00p | 339413 |
04/05/2023 | 585.00p | 610.00p | 585.00p | 610.00p | 121104 |
03/05/2023 | 613.00p | 613.00p | 603.00p | 612.00p | 120854 |
02/05/2023 | 600.00p | 614.00p | 598.00p | 603.00p | 285145 |
28/04/2023 | 589.00p | 600.00p | 578.00p | 600.00p | 299733 |
27/04/2023 | 574.00p | 588.50p | 574.00p | 583.00p | 275507 |
26/04/2023 | 585.00p | 591.66p | 571.00p | 575.00p | 118592 |
25/04/2023 | 595.00p | 595.00p | 582.00p | 583.00p | 111383 |
24/04/2023 | 585.00p | 592.00p | 581.00p | 590.00p | 516332 |
21/04/2023 | 597.00p | 597.00p | 585.00p | 590.00p | 155029 |
20/04/2023 | 599.00p | 601.00p | 590.00p | 595.00p | 62486 |
19/04/2023 | 599.00p | 606.00p | 595.00p | 601.00p | 88209 |
18/04/2023 | 590.00p | 611.00p | 590.00p | 599.00p | 44358 |
17/04/2023 | 614.00p | 615.88p | 607.52p | 611.00p | 62898 |
14/04/2023 | 598.00p | 612.16p | 596.00p | 610.00p | 95687 |
13/04/2023 | 601.00p | 607.00p | 599.00p | 600.00p | 85443 |
12/04/2023 | 608.00p | 609.25p | 601.00p | 603.00p | 46420 |
11/04/2023 | 611.00p | 611.00p | 598.00p | 606.00p | 61069 |
06/04/2023 | 590.00p | 599.00p | 580.00p | 593.00p | 87087 |
05/04/2023 | 610.00p | 610.00p | 588.00p | 588.00p | 107710 |
04/04/2023 | 606.00p | 617.75p | 603.25p | 607.00p | 99700 |
03/04/2023 | 606.00p | 614.00p | 599.00p | 605.00p | 132940 |
31/03/2023 | 600.00p | 611.00p | 600.00p | 607.00p | 88777 |
30/03/2023 | 600.00p | 610.00p | 599.00p | 607.00p | 84386 |
29/03/2023 | 594.00p | 600.00p | 586.00p | 600.00p | 164380 |
28/03/2023 | 597.00p | 603.00p | 586.00p | 588.00p | 74035 |
27/03/2023 | 605.00p | 614.00p | 596.00p | 597.00p | 65998 |
24/03/2023 | 613.00p | 615.00p | 596.00p | 601.00p | 68272 |
23/03/2023 | 620.00p | 627.00p | 612.20p | 621.00p | 59655 |
22/03/2023 | 621.00p | 626.00p | 613.00p | 620.00p | 49949 |
21/03/2023 | 610.00p | 633.00p | 604.40p | 628.00p | 57308 |
20/03/2023 | 598.00p | 610.00p | 585.80p | 608.00p | 146743 |
17/03/2023 | 636.00p | 643.00p | 596.00p | 596.00p | 444732 |
16/03/2023 | 618.00p | 635.00p | 618.00p | 633.00p | 130283 |
15/03/2023 | 642.00p | 648.00p | 616.00p | 616.00p | 99492 |
14/03/2023 | 627.00p | 647.00p | 618.00p | 642.00p | 109409 |
13/03/2023 | 661.00p | 661.00p | 619.25p | 628.00p | 214339 |
10/03/2023 | 684.00p | 684.00p | 655.00p | 663.00p | 96859 |
09/03/2023 | 673.00p | 680.00p | 670.00p | 672.00p | 82144 |
08/03/2023 | 698.00p | 698.00p | 671.00p | 679.00p | 60637 |
07/03/2023 | 681.00p | 691.92p | 678.00p | 683.00p | 49739 |
06/03/2023 | 684.00p | 700.00p | 680.00p | 686.00p | 85993 |
03/03/2023 | 688.00p | 696.00p | 670.00p | 689.00p | 85141 |
02/03/2023 | 688.00p | 695.00p | 680.00p | 684.00p | 90172 |
01/03/2023 | 683.00p | 699.00p | 683.00p | 685.00p | 82362 |
28/02/2023 | 684.00p | 692.00p | 682.00p | 689.00p | 163812 |
27/02/2023 | 685.00p | 693.00p | 680.00p | 691.00p | 59941 |
24/02/2023 | 699.00p | 699.00p | 681.00p | 683.00p | 76068 |
23/02/2023 | 691.00p | 698.00p | 684.00p | 684.00p | 121389 |
22/02/2023 | 699.00p | 699.00p | 673.00p | 698.00p | 153363 |
21/02/2023 | 685.00p | 688.00p | 678.00p | 688.00p | 173606 |
20/02/2023 | 699.00p | 699.00p | 680.20p | 685.00p | 71495 |
17/02/2023 | 682.00p | 685.00p | 672.00p | 683.00p | 178678 |
16/02/2023 | 674.00p | 688.00p | 673.00p | 680.00p | 78867 |
15/02/2023 | 674.00p | 690.00p | 670.00p | 681.00p | 87976 |
14/02/2023 | 679.00p | 691.00p | 669.00p | 674.00p | 117874 |
13/02/2023 | 690.00p | 690.00p | 662.00p | 679.00p | 159287 |
10/02/2023 | 670.00p | 673.00p | 667.00p | 670.00p | 118681 |
09/02/2023 | 669.00p | 673.00p | 663.00p | 673.00p | 79125 |
08/02/2023 | 665.00p | 673.00p | 664.00p | 668.00p | 101200 |
07/02/2023 | 675.00p | 679.98p | 664.00p | 664.00p | 272995 |
06/02/2023 | 664.00p | 678.00p | 664.00p | 674.00p | 196353 |
03/02/2023 | 667.00p | 673.00p | 661.00p | 673.00p | 75677 |
02/02/2023 | 665.00p | 670.00p | 658.00p | 667.00p | 115789 |
01/02/2023 | 653.00p | 670.00p | 653.00p | 655.00p | 107596 |
31/01/2023 | 643.00p | 655.00p | 636.60p | 655.00p | 199472 |
30/01/2023 | 638.00p | 644.00p | 632.00p | 639.00p | 60145 |
27/01/2023 | 639.00p | 644.00p | 630.00p | 640.00p | 68541 |
26/01/2023 | 644.00p | 646.00p | 633.00p | 640.00p | 82117 |
25/01/2023 | 663.00p | 663.00p | 641.00p | 642.00p | 115062 |
24/01/2023 | 667.00p | 668.50p | 659.00p | 663.00p | 88666 |
23/01/2023 | 649.00p | 662.00p | 644.00p | 661.00p | 303904 |
20/01/2023 | 635.00p | 639.00p | 627.00p | 637.00p | 57807 |
19/01/2023 | 652.00p | 652.00p | 621.00p | 628.00p | 101139 |
18/01/2023 | 653.00p | 662.00p | 646.00p | 647.00p | 87988 |
17/01/2023 | 657.00p | 662.00p | 651.00p | 651.00p | 74415 |
16/01/2023 | 647.00p | 661.00p | 647.00p | 658.00p | 58407 |
13/01/2023 | 649.00p | 655.00p | 645.00p | 648.00p | 83422 |
12/01/2023 | 642.00p | 649.00p | 629.00p | 645.00p | 118682 |
11/01/2023 | 617.00p | 646.00p | 617.00p | 646.00p | 166591 |
10/01/2023 | 623.00p | 624.00p | 612.00p | 614.00p | 87838 |
09/01/2023 | 617.00p | 622.00p | 607.00p | 617.00p | 129114 |
06/01/2023 | 615.00p | 617.52p | 599.00p | 612.00p | 169394 |
05/01/2023 | 634.00p | 634.00p | 615.00p | 615.00p | 76765 |
04/01/2023 | 611.00p | 627.00p | 607.00p | 623.00p | 101553 |
03/01/2023 | 601.00p | 614.00p | 601.00p | 601.00p | 113245 |
30/12/2022 | 587.00p | 599.00p | 587.00p | 598.00p | 71731 |
29/12/2022 | 598.00p | 599.00p | 587.00p | 591.00p | 84922 |
28/12/2022 | 611.00p | 611.00p | 591.00p | 592.00p | 183164 |
23/12/2022 | 593.00p | 596.00p | 585.00p | 590.00p | 45571 |
22/12/2022 | 606.00p | 612.00p | 587.00p | 587.00p | 123444 |
21/12/2022 | 607.00p | 607.00p | 580.40p | 604.00p | 177893 |
20/12/2022 | 573.00p | 584.00p | 573.00p | 580.00p | 109071 |
19/12/2022 | 570.00p | 578.00p | 570.00p | 572.00p | 114676 |
16/12/2022 | 598.00p | 598.00p | 571.00p | 577.00p | 370992 |
15/12/2022 | 586.00p | 599.00p | 582.00p | 582.00p | 193623 |
14/12/2022 | 572.00p | 592.00p | 572.00p | 585.00p | 181706 |
13/12/2022 | 580.00p | 608.00p | 574.00p | 585.00p | 190931 |
12/12/2022 | 578.00p | 587.00p | 570.00p | 580.00p | 214014 |
09/12/2022 | 580.00p | 583.00p | 568.00p | 580.00p | 153227 |
08/12/2022 | 579.00p | 579.00p | 564.00p | 574.00p | 314772 |
07/12/2022 | 570.00p | 582.00p | 565.44p | 572.00p | 307892 |
06/12/2022 | 561.00p | 570.00p | 560.00p | 566.00p | 266950 |
05/12/2022 | 575.00p | 575.00p | 558.00p | 564.00p | 156122 |
02/12/2022 | 555.00p | 565.00p | 555.00p | 562.00p | 291934 |
01/12/2022 | 560.00p | 562.00p | 553.00p | 556.00p | 110675 |
30/11/2022 | 559.00p | 559.00p | 548.60p | 553.00p | 135338 |
29/11/2022 | 548.00p | 552.00p | 544.00p | 549.00p | 146235 |
28/11/2022 | 558.00p | 561.00p | 548.00p | 548.00p | 124884 |
25/11/2022 | 565.00p | 565.00p | 552.70p | 560.00p | 78787 |
24/11/2022 | 550.00p | 564.00p | 550.00p | 561.00p | 86553 |
23/11/2022 | 555.00p | 562.00p | 545.70p | 554.00p | 198485 |
22/11/2022 | 557.00p | 559.72p | 547.00p | 550.00p | 156870 |
21/11/2022 | 553.00p | 561.34p | 550.00p | 555.00p | 146194 |
18/11/2022 | 548.00p | 556.50p | 546.00p | 553.00p | 689906 |
17/11/2022 | 556.00p | 556.00p | 542.00p | 545.00p | 350141 |
16/11/2022 | 558.00p | 558.00p | 540.00p | 554.00p | 495403 |
15/11/2022 | 554.00p | 558.00p | 539.26p | 540.00p | 402254 |
14/11/2022 | 570.00p | 570.00p | 534.00p | 550.00p | 336343 |
11/11/2022 | 595.00p | 595.00p | 555.00p | 555.00p | 349732 |
10/11/2022 | 560.00p | 590.00p | 550.00p | 584.00p | 250352 |
09/11/2022 | 572.00p | 572.00p | 552.00p | 564.00p | 97937 |
08/11/2022 | 554.00p | 572.00p | 548.00p | 566.00p | 1194466 |
07/11/2022 | 563.00p | 563.00p | 545.00p | 554.00p | 123517 |
04/11/2022 | 542.00p | 554.00p | 533.00p | 545.00p | 131741 |
03/11/2022 | 536.00p | 543.00p | 527.00p | 533.00p | 102835 |
02/11/2022 | 578.00p | 578.00p | 544.00p | 548.00p | 308261 |
01/11/2022 | 531.00p | 560.00p | 526.00p | 552.00p | 494217 |
31/10/2022 | 533.00p | 536.00p | 528.00p | 529.00p | 114299 |
28/10/2022 | 542.00p | 542.00p | 530.00p | 531.00p | 161515 |
27/10/2022 | 540.00p | 551.00p | 535.72p | 538.00p | 169725 |
26/10/2022 | 537.00p | 542.21p | 528.97p | 538.00p | 89885 |
25/10/2022 | 529.00p | 538.00p | 521.00p | 535.00p | 80416 |
24/10/2022 | 535.00p | 535.00p | 512.00p | 520.00p | 239977 |
21/10/2022 | 517.00p | 518.00p | 502.00p | 512.00p | 152308 |
20/10/2022 | 525.00p | 525.00p | 507.00p | 521.00p | 100145 |
19/10/2022 | 511.00p | 519.00p | 508.00p | 515.00p | 103569 |
18/10/2022 | 530.00p | 536.88p | 511.00p | 511.00p | 203394 |
17/10/2022 | 503.00p | 534.00p | 502.18p | 527.00p | 216555 |
14/10/2022 | 503.00p | 512.00p | 494.00p | 504.00p | 312620 |
13/10/2022 | 517.00p | 517.00p | 479.50p | 489.00p | 239910 |
12/10/2022 | 520.00p | 523.00p | 505.00p | 515.00p | 221236 |
11/10/2022 | 535.00p | 542.00p | 519.00p | 519.00p | 160005 |
10/10/2022 | 555.00p | 555.00p | 536.00p | 540.00p | 86639 |
07/10/2022 | 564.00p | 565.00p | 546.00p | 546.00p | 180411 |
06/10/2022 | 562.00p | 577.00p | 552.00p | 563.00p | 158626 |
05/10/2022 | 599.00p | 599.00p | 566.00p | 570.00p | 203257 |
04/10/2022 | 569.00p | 600.00p | 569.00p | 597.00p | 755309 |
*Close Price adjusted for both dividends and splits