Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 938.20p | 945.00p | 935.00p | 940.60p | 1971835 |
19/07/2023 | 935.20p | 947.40p | 932.46p | 943.80p | 1924191 |
18/07/2023 | 928.20p | 934.00p | 925.40p | 928.60p | 1364303 |
17/07/2023 | 926.80p | 931.60p | 920.40p | 927.60p | 1896469 |
14/07/2023 | 919.60p | 931.20p | 914.60p | 928.00p | 1063141 |
13/07/2023 | 916.00p | 923.00p | 910.60p | 919.00p | 1520961 |
12/07/2023 | 903.40p | 915.00p | 900.80p | 915.00p | 1865882 |
11/07/2023 | 902.80p | 908.00p | 901.00p | 904.60p | 1741688 |
10/07/2023 | 904.40p | 908.00p | 899.60p | 902.80p | 3977449 |
07/07/2023 | 902.00p | 902.40p | 892.40p | 900.00p | 1686194 |
06/07/2023 | 906.80p | 915.20p | 903.00p | 904.20p | 1979568 |
05/07/2023 | 913.80p | 916.00p | 907.60p | 908.40p | 1399555 |
04/07/2023 | 915.40p | 922.40p | 913.80p | 917.80p | 8116827 |
03/07/2023 | 921.80p | 928.20p | 916.80p | 916.80p | 1175204 |
30/06/2023 | 916.40p | 928.60p | 911.40p | 924.80p | 1924125 |
29/06/2023 | 917.20p | 920.40p | 910.80p | 915.80p | 2444451 |
28/06/2023 | 898.00p | 921.00p | 896.60p | 918.00p | 3104973 |
27/06/2023 | 868.40p | 875.80p | 864.80p | 873.40p | 1924846 |
26/06/2023 | 873.20p | 873.20p | 864.40p | 868.00p | 1976740 |
23/06/2023 | 869.00p | 875.40p | 866.40p | 871.60p | 1298946 |
22/06/2023 | 870.20p | 872.40p | 860.60p | 872.40p | 2254649 |
21/06/2023 | 877.20p | 880.20p | 871.00p | 875.20p | 1796485 |
20/06/2023 | 874.80p | 884.80p | 871.40p | 882.00p | 1559541 |
19/06/2023 | 875.60p | 878.20p | 871.40p | 875.20p | 1343252 |
16/06/2023 | 873.20p | 887.40p | 870.80p | 878.00p | 6349589 |
15/06/2023 | 873.20p | 875.60p | 861.00p | 874.00p | 6050215 |
14/06/2023 | 870.40p | 886.00p | 861.40p | 874.60p | 2606648 |
13/06/2023 | 876.40p | 880.60p | 871.20p | 873.00p | 7420190 |
12/06/2023 | 864.40p | 868.60p | 860.80p | 867.40p | 1101942 |
09/06/2023 | 872.20p | 872.20p | 856.13p | 859.60p | 1328706 |
08/06/2023 | 861.00p | 866.80p | 855.20p | 866.80p | 2210828 |
07/06/2023 | 874.40p | 876.20p | 863.40p | 865.60p | 3843090 |
06/06/2023 | 865.40p | 877.20p | 865.40p | 873.00p | 1667467 |
05/06/2023 | 870.80p | 875.60p | 868.40p | 870.20p | 1409096 |
02/06/2023 | 871.40p | 872.40p | 866.40p | 872.20p | 4894290 |
01/06/2023 | 862.20p | 869.40p | 859.80p | 869.40p | 2217558 |
31/05/2023 | 852.80p | 872.00p | 851.20p | 871.00p | 13889763 |
30/05/2023 | 863.00p | 864.00p | 853.40p | 856.80p | 1430141 |
26/05/2023 | 854.00p | 857.60p | 845.80p | 857.40p | 4357720 |
25/05/2023 | 849.40p | 851.60p | 842.60p | 848.80p | 1448289 |
24/05/2023 | 850.20p | 853.44p | 839.20p | 844.40p | 2607787 |
23/05/2023 | 866.00p | 868.00p | 857.48p | 859.00p | 1403172 |
22/05/2023 | 867.80p | 869.40p | 855.80p | 863.80p | 1429820 |
19/05/2023 | 859.00p | 867.80p | 854.80p | 865.00p | 1922747 |
18/05/2023 | 856.80p | 856.80p | 840.20p | 855.40p | 2511508 |
17/05/2023 | 836.00p | 857.80p | 821.20p | 842.80p | 2566839 |
16/05/2023 | 813.60p | 821.40p | 807.80p | 821.00p | 2474761 |
15/05/2023 | 820.00p | 822.00p | 808.20p | 812.40p | 4986162 |
12/05/2023 | 821.00p | 826.00p | 812.20p | 816.20p | 1448982 |
11/05/2023 | 810.40p | 819.00p | 810.40p | 817.20p | 2530725 |
10/05/2023 | 803.00p | 808.00p | 797.20p | 807.80p | 3401814 |
09/05/2023 | 815.80p | 817.20p | 801.20p | 803.00p | 1648698 |
05/05/2023 | 817.40p | 819.40p | 812.20p | 812.40p | 4318718 |
04/05/2023 | 823.20p | 824.60p | 809.00p | 815.80p | 1721843 |
03/05/2023 | 818.40p | 824.60p | 816.20p | 824.60p | 9402522 |
02/05/2023 | 820.40p | 825.27p | 811.20p | 816.00p | 3222026 |
28/04/2023 | 815.60p | 819.80p | 811.80p | 818.60p | 1742297 |
27/04/2023 | 801.80p | 812.40p | 796.40p | 811.60p | 1656503 |
26/04/2023 | 801.20p | 805.20p | 793.80p | 802.80p | 1366663 |
25/04/2023 | 803.00p | 805.60p | 800.20p | 805.20p | 1183301 |
24/04/2023 | 805.00p | 810.00p | 803.60p | 804.40p | 678297 |
21/04/2023 | 796.40p | 806.80p | 795.20p | 806.00p | 1571553 |
20/04/2023 | 794.60p | 799.00p | 787.80p | 798.40p | 1577272 |
19/04/2023 | 795.00p | 797.00p | 791.00p | 793.60p | 1248330 |
18/04/2023 | 791.40p | 797.00p | 790.23p | 797.00p | 1978844 |
17/04/2023 | 791.00p | 793.60p | 784.80p | 791.00p | 3038893 |
14/04/2023 | 793.80p | 800.80p | 789.20p | 789.20p | 1920995 |
13/04/2023 | 786.00p | 794.20p | 785.20p | 792.20p | 1150872 |
12/04/2023 | 776.80p | 790.80p | 776.40p | 783.60p | 1040790 |
11/04/2023 | 777.20p | 780.60p | 774.80p | 775.60p | 5280064 |
06/04/2023 | 769.60p | 775.47p | 767.60p | 774.80p | 1635634 |
05/04/2023 | 779.60p | 779.60p | 769.80p | 769.80p | 1748345 |
04/04/2023 | 778.20p | 780.47p | 775.00p | 779.80p | 1490608 |
03/04/2023 | 774.20p | 777.40p | 770.20p | 773.60p | 1022950 |
31/03/2023 | 770.20p | 781.40p | 769.52p | 775.00p | 2692542 |
30/03/2023 | 752.80p | 768.20p | 749.80p | 768.20p | 1650163 |
29/03/2023 | 747.20p | 749.60p | 742.20p | 748.60p | 1938222 |
28/03/2023 | 751.80p | 753.00p | 744.80p | 744.80p | 1949498 |
27/03/2023 | 752.00p | 755.40p | 748.00p | 749.80p | 2600150 |
24/03/2023 | 744.80p | 751.20p | 743.20p | 750.20p | 2683549 |
23/03/2023 | 743.60p | 749.00p | 739.20p | 749.00p | 2247970 |
22/03/2023 | 740.80p | 743.60p | 733.60p | 743.60p | 1179768 |
21/03/2023 | 733.40p | 744.00p | 726.60p | 744.00p | 2038146 |
20/03/2023 | 728.20p | 738.80p | 725.40p | 732.20p | 2292260 |
17/03/2023 | 747.80p | 753.20p | 732.20p | 733.60p | 5147097 |
16/03/2023 | 748.60p | 755.00p | 741.20p | 753.20p | 2496874 |
15/03/2023 | 750.80p | 753.00p | 739.20p | 742.80p | 2197601 |
14/03/2023 | 749.00p | 755.60p | 745.80p | 753.20p | 1396610 |
13/03/2023 | 764.40p | 765.80p | 741.80p | 747.80p | 4029831 |
10/03/2023 | 767.80p | 767.80p | 753.60p | 761.40p | 1971742 |
09/03/2023 | 758.00p | 771.80p | 753.40p | 770.20p | 1379228 |
08/03/2023 | 758.20p | 760.60p | 752.60p | 760.40p | 1204478 |
07/03/2023 | 758.40p | 764.40p | 754.20p | 760.20p | 1117814 |
06/03/2023 | 765.80p | 765.80p | 752.40p | 762.40p | 2503757 |
03/03/2023 | 752.40p | 766.60p | 748.20p | 762.00p | 3238270 |
02/03/2023 | 742.40p | 752.60p | 739.60p | 750.40p | 1113253 |
01/03/2023 | 748.00p | 755.60p | 744.00p | 751.60p | 7666760 |
28/02/2023 | 752.00p | 755.80p | 744.40p | 748.60p | 3156524 |
27/02/2023 | 754.40p | 757.40p | 750.40p | 755.20p | 1274790 |
24/02/2023 | 750.60p | 756.60p | 747.20p | 750.40p | 5411274 |
23/02/2023 | 756.00p | 756.60p | 749.20p | 749.20p | 1683133 |
22/02/2023 | 751.20p | 755.00p | 744.20p | 753.40p | 808275 |
21/02/2023 | 757.80p | 759.20p | 750.89p | 753.00p | 5289316 |
20/02/2023 | 763.20p | 767.40p | 760.80p | 763.40p | 2583116 |
17/02/2023 | 763.80p | 766.20p | 755.80p | 761.40p | 1232578 |
16/02/2023 | 768.80p | 778.20p | 762.80p | 768.80p | 1214854 |
15/02/2023 | 763.00p | 777.80p | 761.00p | 773.40p | 936905 |
14/02/2023 | 764.80p | 772.20p | 761.00p | 761.00p | 1398386 |
13/02/2023 | 750.80p | 767.00p | 749.40p | 763.80p | 1054070 |
10/02/2023 | 773.40p | 774.20p | 750.60p | 750.80p | 2437209 |
09/02/2023 | 780.20p | 788.40p | 774.20p | 774.60p | 3109152 |
08/02/2023 | 783.20p | 788.40p | 777.40p | 778.40p | 1308618 |
07/02/2023 | 784.20p | 792.00p | 778.40p | 780.40p | 1717750 |
06/02/2023 | 801.40p | 805.00p | 790.80p | 794.60p | 1359795 |
03/02/2023 | 798.40p | 810.00p | 796.60p | 806.80p | 4232515 |
02/02/2023 | 783.00p | 804.20p | 780.80p | 800.40p | 1721657 |
01/02/2023 | 778.60p | 785.00p | 776.00p | 779.00p | 1360844 |
31/01/2023 | 769.40p | 777.00p | 766.60p | 776.80p | 2498618 |
30/01/2023 | 760.00p | 774.60p | 756.80p | 773.80p | 3158833 |
27/01/2023 | 760.80p | 765.00p | 755.20p | 763.60p | 842894 |
26/01/2023 | 762.20p | 762.80p | 753.80p | 758.80p | 1561123 |
25/01/2023 | 766.00p | 771.30p | 754.40p | 759.20p | 5710073 |
24/01/2023 | 767.20p | 767.20p | 756.00p | 763.20p | 2194095 |
23/01/2023 | 763.60p | 772.20p | 759.34p | 766.60p | 1372632 |
20/01/2023 | 751.00p | 765.80p | 749.60p | 760.40p | 1669925 |
19/01/2023 | 790.40p | 793.00p | 753.20p | 753.20p | 2294687 |
18/01/2023 | 760.40p | 778.75p | 755.40p | 775.80p | 2077412 |
17/01/2023 | 770.00p | 770.00p | 758.05p | 760.40p | 2011861 |
16/01/2023 | 782.40p | 783.20p | 766.40p | 771.80p | 1381439 |
13/01/2023 | 770.00p | 774.80p | 767.80p | 774.80p | 1250087 |
12/01/2023 | 770.00p | 776.60p | 765.80p | 767.60p | 1989887 |
11/01/2023 | 790.20p | 790.20p | 780.80p | 783.00p | 1915842 |
10/01/2023 | 773.40p | 790.40p | 771.60p | 777.60p | 1466419 |
09/01/2023 | 770.20p | 778.40p | 768.60p | 777.80p | 1475119 |
06/01/2023 | 755.80p | 768.40p | 753.20p | 768.40p | 1445669 |
05/01/2023 | 751.80p | 762.40p | 748.40p | 754.20p | 1524952 |
04/01/2023 | 747.00p | 754.60p | 745.00p | 754.40p | 2195304 |
03/01/2023 | 747.00p | 753.80p | 741.20p | 743.60p | 2672642 |
30/12/2022 | 752.80p | 752.80p | 741.40p | 745.60p | 845081 |
29/12/2022 | 745.80p | 753.00p | 741.80p | 751.20p | 747450 |
28/12/2022 | 748.20p | 751.80p | 744.20p | 745.80p | 1220558 |
23/12/2022 | 747.40p | 750.80p | 745.20p | 745.80p | 403913 |
22/12/2022 | 763.20p | 763.40p | 746.80p | 747.40p | 984968 |
21/12/2022 | 756.60p | 760.80p | 749.80p | 760.80p | 1226345 |
20/12/2022 | 754.80p | 757.40p | 740.60p | 749.60p | 3580228 |
19/12/2022 | 772.80p | 778.40p | 770.00p | 771.20p | 1303194 |
16/12/2022 | 781.40p | 784.00p | 766.20p | 770.80p | 3959694 |
15/12/2022 | 790.40p | 795.20p | 780.80p | 780.80p | 1123236 |
14/12/2022 | 793.20p | 796.76p | 789.00p | 793.80p | 1457058 |
13/12/2022 | 783.20p | 805.00p | 778.04p | 793.40p | 4980000 |
12/12/2022 | 777.40p | 786.20p | 774.66p | 784.40p | 1446620 |
09/12/2022 | 784.40p | 785.00p | 774.80p | 778.80p | 1488393 |
08/12/2022 | 794.00p | 800.00p | 776.80p | 782.20p | 1849275 |
07/12/2022 | 785.20p | 795.20p | 783.98p | 795.20p | 1969005 |
06/12/2022 | 786.80p | 794.00p | 784.20p | 785.00p | 1370685 |
05/12/2022 | 799.40p | 800.40p | 788.40p | 789.80p | 2033366 |
02/12/2022 | 811.00p | 813.40p | 796.60p | 801.80p | 3564823 |
01/12/2022 | 808.00p | 812.20p | 800.60p | 811.60p | 1425994 |
30/11/2022 | 790.80p | 799.80p | 786.60p | 796.60p | 6345580 |
29/11/2022 | 809.80p | 811.80p | 786.00p | 786.00p | 2313429 |
28/11/2022 | 811.00p | 819.00p | 806.80p | 816.00p | 1108021 |
25/11/2022 | 810.20p | 815.80p | 807.20p | 812.60p | 1374935 |
24/11/2022 | 818.00p | 823.00p | 813.40p | 813.40p | 1709836 |
23/11/2022 | 808.60p | 818.20p | 802.20p | 817.20p | 2756515 |
22/11/2022 | 804.60p | 808.42p | 798.80p | 808.40p | 2304013 |
21/11/2022 | 796.80p | 815.00p | 795.63p | 808.20p | 2640131 |
18/11/2022 | 792.40p | 803.00p | 784.00p | 800.20p | 2032603 |
17/11/2022 | 803.80p | 809.80p | 787.40p | 796.40p | 2142805 |
16/11/2022 | 750.00p | 814.00p | 750.00p | 811.20p | 7070919 |
15/11/2022 | 754.80p | 759.00p | 748.40p | 755.80p | 2001166 |
14/11/2022 | 758.20p | 762.60p | 750.00p | 750.00p | 3203272 |
11/11/2022 | 763.80p | 763.80p | 745.60p | 756.00p | 2459153 |
10/11/2022 | 732.20p | 765.40p | 727.40p | 759.40p | 1619868 |
09/11/2022 | 720.00p | 735.00p | 720.00p | 735.00p | 2898779 |
08/11/2022 | 710.00p | 729.20p | 709.40p | 725.60p | 2738695 |
07/11/2022 | 717.40p | 720.00p | 704.60p | 714.40p | 1658705 |
04/11/2022 | 713.20p | 722.00p | 709.20p | 719.20p | 1582541 |
03/11/2022 | 718.00p | 719.20p | 707.80p | 713.40p | 1588925 |
02/11/2022 | 727.20p | 727.40p | 717.00p | 721.80p | 2182340 |
01/11/2022 | 732.40p | 739.00p | 721.60p | 723.40p | 1419471 |
31/10/2022 | 734.20p | 734.20p | 721.00p | 726.80p | 2483270 |
28/10/2022 | 727.80p | 731.80p | 724.40p | 731.60p | 942119 |
27/10/2022 | 739.20p | 741.80p | 727.40p | 733.00p | 1174279 |
26/10/2022 | 736.40p | 747.80p | 732.80p | 742.40p | 1549918 |
25/10/2022 | 720.20p | 746.20p | 713.40p | 746.20p | 2010727 |
24/10/2022 | 712.20p | 722.20p | 710.00p | 716.80p | 917389 |
21/10/2022 | 704.60p | 708.80p | 693.80p | 707.60p | 3087521 |
20/10/2022 | 698.80p | 709.20p | 692.60p | 707.20p | 2150595 |
19/10/2022 | 708.00p | 708.00p | 697.00p | 701.40p | 1678576 |
18/10/2022 | 708.40p | 714.20p | 704.60p | 705.20p | 2578767 |
17/10/2022 | 687.20p | 705.80p | 677.40p | 700.20p | 1641941 |
14/10/2022 | 681.00p | 697.40p | 681.00p | 685.80p | 2493488 |
13/10/2022 | 682.20p | 687.40p | 665.60p | 684.40p | 2012142 |
12/10/2022 | 695.40p | 695.40p | 677.60p | 679.80p | 2606260 |
11/10/2022 | 698.00p | 698.01p | 684.40p | 686.40p | 1683988 |
10/10/2022 | 690.40p | 700.40p | 687.27p | 694.80p | 1863648 |
07/10/2022 | 717.60p | 721.00p | 696.60p | 696.80p | 1748941 |
06/10/2022 | 719.20p | 724.00p | 715.20p | 720.00p | 1739860 |
05/10/2022 | 717.20p | 721.80p | 709.60p | 715.40p | 1367286 |
04/10/2022 | 704.20p | 718.80p | 694.60p | 718.20p | 5439447 |
*Close Price adjusted for both dividends and splits