Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 890.80p | 934.20p | 890.80p | 914.60p | 307027 |
19/07/2023 | 879.00p | 913.80p | 877.80p | 909.40p | 403180 |
18/07/2023 | 827.60p | 860.40p | 827.60p | 858.20p | 300811 |
17/07/2023 | 840.00p | 843.60p | 831.80p | 833.40p | 254920 |
14/07/2023 | 848.80p | 848.80p | 831.20p | 843.60p | 322900 |
13/07/2023 | 849.60p | 851.00p | 832.00p | 840.60p | 173708 |
12/07/2023 | 823.60p | 846.80p | 808.76p | 842.40p | 397317 |
11/07/2023 | 796.20p | 805.80p | 791.60p | 804.40p | 235265 |
10/07/2023 | 774.00p | 797.20p | 774.00p | 792.60p | 227156 |
07/07/2023 | 801.00p | 801.00p | 778.00p | 793.20p | 208684 |
06/07/2023 | 816.80p | 816.80p | 782.00p | 782.00p | 872618 |
05/07/2023 | 817.20p | 821.28p | 796.60p | 801.60p | 433969 |
04/07/2023 | 818.20p | 826.60p | 815.40p | 825.40p | 374180 |
03/07/2023 | 808.40p | 823.00p | 804.80p | 819.40p | 311152 |
30/06/2023 | 804.80p | 819.00p | 804.80p | 812.40p | 354910 |
29/06/2023 | 798.60p | 812.80p | 798.60p | 805.80p | 548411 |
28/06/2023 | 796.40p | 818.40p | 796.40p | 816.60p | 312743 |
27/06/2023 | 804.80p | 804.80p | 788.00p | 796.80p | 230001 |
26/06/2023 | 782.80p | 794.20p | 775.00p | 785.80p | 287165 |
23/06/2023 | 789.20p | 799.60p | 783.00p | 788.20p | 393181 |
22/06/2023 | 797.20p | 817.60p | 791.60p | 800.00p | 536712 |
21/06/2023 | 798.00p | 808.94p | 794.00p | 805.40p | 527578 |
20/06/2023 | 805.60p | 809.60p | 799.20p | 809.60p | 808728 |
19/06/2023 | 798.40p | 813.80p | 795.00p | 808.20p | 596617 |
16/06/2023 | 798.40p | 828.60p | 794.60p | 808.60p | 2172162 |
15/06/2023 | 874.00p | 877.40p | 858.00p | 866.80p | 385001 |
14/06/2023 | 882.80p | 882.80p | 862.80p | 875.60p | 836373 |
13/06/2023 | 864.80p | 878.00p | 864.80p | 875.40p | 610348 |
12/06/2023 | 863.40p | 872.00p | 858.00p | 872.00p | 232913 |
09/06/2023 | 879.00p | 885.20p | 854.80p | 855.80p | 291868 |
08/06/2023 | 898.00p | 898.00p | 871.80p | 881.60p | 400188 |
07/06/2023 | 869.20p | 886.40p | 869.20p | 884.80p | 251722 |
06/06/2023 | 905.00p | 905.00p | 877.80p | 889.40p | 450072 |
05/06/2023 | 912.00p | 912.00p | 889.20p | 893.40p | 244673 |
02/06/2023 | 895.00p | 901.60p | 875.40p | 901.60p | 266252 |
01/06/2023 | 882.00p | 889.00p | 873.20p | 877.60p | 308528 |
31/05/2023 | 912.00p | 912.00p | 870.60p | 873.20p | 838325 |
30/05/2023 | 893.20p | 909.40p | 885.16p | 902.00p | 467994 |
26/05/2023 | 909.80p | 909.80p | 884.60p | 893.60p | 223560 |
25/05/2023 | 900.00p | 900.00p | 867.20p | 890.40p | 194040 |
24/05/2023 | 914.80p | 916.48p | 878.40p | 880.80p | 436044 |
23/05/2023 | 905.40p | 927.60p | 905.40p | 921.20p | 156026 |
22/05/2023 | 900.60p | 927.80p | 900.60p | 923.60p | 168420 |
19/05/2023 | 940.80p | 944.60p | 921.00p | 921.00p | 284492 |
18/05/2023 | 923.40p | 943.20p | 923.40p | 935.20p | 234889 |
17/05/2023 | 912.00p | 922.20p | 910.00p | 919.60p | 242844 |
16/05/2023 | 950.00p | 950.00p | 914.60p | 921.80p | 246756 |
15/05/2023 | 917.00p | 938.20p | 917.00p | 932.40p | 174119 |
12/05/2023 | 936.20p | 938.80p | 921.80p | 927.60p | 210307 |
11/05/2023 | 949.60p | 949.60p | 919.00p | 928.80p | 331114 |
10/05/2023 | 948.00p | 948.00p | 916.00p | 929.40p | 473814 |
09/05/2023 | 943.20p | 943.20p | 910.00p | 926.80p | 594633 |
05/05/2023 | 927.60p | 951.00p | 927.60p | 948.40p | 202105 |
04/05/2023 | 953.20p | 956.00p | 929.40p | 938.40p | 225249 |
03/05/2023 | 966.20p | 969.00p | 947.40p | 948.80p | 450960 |
02/05/2023 | 958.20p | 984.00p | 953.80p | 953.80p | 659706 |
28/04/2023 | 924.20p | 960.40p | 922.60p | 958.00p | 273176 |
27/04/2023 | 920.20p | 941.40p | 913.00p | 931.20p | 343205 |
26/04/2023 | 919.20p | 936.20p | 919.20p | 927.60p | 421131 |
25/04/2023 | 936.00p | 945.80p | 928.02p | 932.60p | 606381 |
24/04/2023 | 946.60p | 960.00p | 946.38p | 959.40p | 681112 |
21/04/2023 | 946.20p | 959.40p | 941.60p | 954.20p | 208400 |
20/04/2023 | 952.00p | 960.40p | 946.80p | 954.80p | 448982 |
19/04/2023 | 955.00p | 959.20p | 941.80p | 951.20p | 345323 |
18/04/2023 | 965.40p | 967.00p | 953.00p | 959.00p | 347581 |
17/04/2023 | 960.40p | 971.20p | 954.20p | 956.80p | 320104 |
14/04/2023 | 950.00p | 954.00p | 933.44p | 951.80p | 215284 |
13/04/2023 | 924.60p | 944.00p | 924.60p | 930.00p | 1304064 |
12/04/2023 | 913.40p | 929.80p | 911.60p | 923.80p | 415771 |
11/04/2023 | 899.60p | 929.40p | 891.00p | 923.80p | 481641 |
06/04/2023 | 889.00p | 894.00p | 876.80p | 888.20p | 356343 |
05/04/2023 | 948.00p | 951.00p | 908.40p | 908.40p | 1966413 |
04/04/2023 | 975.20p | 975.20p | 944.60p | 947.80p | 616826 |
03/04/2023 | 961.00p | 967.60p | 950.40p | 954.20p | 543295 |
31/03/2023 | 981.80p | 981.80p | 946.80p | 956.40p | 381154 |
30/03/2023 | 935.00p | 968.80p | 935.00p | 958.60p | 563486 |
29/03/2023 | 930.00p | 952.80p | 930.00p | 950.40p | 298625 |
28/03/2023 | 958.00p | 958.00p | 931.80p | 939.40p | 680595 |
27/03/2023 | 947.80p | 947.80p | 927.60p | 935.20p | 630071 |
24/03/2023 | 934.60p | 947.00p | 921.40p | 925.80p | 484452 |
23/03/2023 | 959.40p | 961.20p | 944.40p | 950.00p | 452123 |
22/03/2023 | 942.20p | 961.80p | 942.20p | 957.00p | 422845 |
21/03/2023 | 953.40p | 972.20p | 952.40p | 953.80p | 450613 |
20/03/2023 | 925.60p | 951.40p | 922.80p | 939.60p | 626206 |
17/03/2023 | 951.20p | 962.00p | 935.20p | 940.80p | 1400401 |
16/03/2023 | 946.20p | 950.80p | 927.60p | 950.20p | 579163 |
15/03/2023 | 930.00p | 948.60p | 920.20p | 923.80p | 1210044 |
14/03/2023 | 940.00p | 960.40p | 929.44p | 949.00p | 781224 |
13/03/2023 | 941.00p | 965.40p | 927.20p | 936.40p | 1454144 |
10/03/2023 | 962.00p | 964.40p | 945.80p | 964.40p | 500866 |
09/03/2023 | 1,000.00p | 1,000.00p | 972.80p | 985.40p | 308633 |
08/03/2023 | 975.00p | 990.80p | 975.00p | 980.80p | 474040 |
07/03/2023 | 999.80p | 1,016.50p | 995.20p | 995.20p | 487867 |
06/03/2023 | 987.80p | 1,010.00p | 987.80p | 1,007.50p | 550925 |
03/03/2023 | 1,002.00p | 1,014.50p | 992.74p | 1,006.50p | 416372 |
02/03/2023 | 995.20p | 1,016.00p | 975.00p | 996.40p | 933790 |
01/03/2023 | 1,010.00p | 1,023.00p | 1,006.50p | 1,014.50p | 1484197 |
28/02/2023 | 994.80p | 1,023.50p | 955.00p | 1,004.00p | 1614903 |
27/02/2023 | 1,037.50p | 1,046.00p | 1,026.54p | 1,046.00p | 840276 |
24/02/2023 | 1,015.00p | 1,024.00p | 999.60p | 1,023.00p | 1083217 |
23/02/2023 | 1,003.50p | 1,014.00p | 999.80p | 1,003.00p | 798741 |
22/02/2023 | 999.00p | 1,004.50p | 987.40p | 1,003.50p | 494864 |
21/02/2023 | 999.00p | 1,011.50p | 993.55p | 997.60p | 727392 |
20/02/2023 | 1,025.00p | 1,025.00p | 1,010.50p | 1,014.50p | 402500 |
17/02/2023 | 1,013.50p | 1,023.00p | 1,000.00p | 1,015.50p | 557673 |
16/02/2023 | 1,031.50p | 1,031.50p | 1,001.50p | 1,019.50p | 496551 |
15/02/2023 | 995.00p | 1,024.50p | 995.00p | 1,017.50p | 411679 |
14/02/2023 | 1,014.00p | 1,025.00p | 1,005.00p | 1,009.00p | 582619 |
13/02/2023 | 1,023.50p | 1,023.50p | 990.64p | 1,011.00p | 628525 |
10/02/2023 | 1,047.50p | 1,047.50p | 993.20p | 1,001.50p | 518162 |
09/02/2023 | 1,011.00p | 1,036.00p | 1,011.00p | 1,024.00p | 884639 |
08/02/2023 | 1,050.50p | 1,066.00p | 1,020.50p | 1,020.50p | 612853 |
07/02/2023 | 1,050.00p | 1,063.50p | 1,039.50p | 1,045.50p | 3422562 |
06/02/2023 | 1,080.50p | 1,080.50p | 1,045.50p | 1,071.00p | 529169 |
03/02/2023 | 1,066.50p | 1,081.00p | 1,055.00p | 1,078.50p | 551001 |
02/02/2023 | 1,030.00p | 1,082.50p | 1,030.00p | 1,082.50p | 537798 |
01/02/2023 | 1,013.00p | 1,036.00p | 1,013.00p | 1,030.50p | 685634 |
31/01/2023 | 1,013.00p | 1,018.50p | 1,001.23p | 1,015.00p | 508906 |
30/01/2023 | 1,039.00p | 1,039.00p | 1,001.00p | 1,021.00p | 338836 |
27/01/2023 | 991.40p | 1,020.50p | 991.40p | 1,020.50p | 653330 |
26/01/2023 | 1,015.00p | 1,026.00p | 1,009.00p | 1,012.50p | 608218 |
25/01/2023 | 1,018.00p | 1,032.50p | 1,004.00p | 1,013.00p | 495257 |
24/01/2023 | 995.00p | 1,026.49p | 995.00p | 1,020.00p | 931167 |
23/01/2023 | 1,015.50p | 1,020.50p | 1,003.40p | 1,015.00p | 543484 |
20/01/2023 | 1,006.00p | 1,018.00p | 994.60p | 1,006.50p | 512275 |
19/01/2023 | 1,025.50p | 1,025.50p | 994.00p | 996.60p | 519649 |
18/01/2023 | 1,019.00p | 1,026.50p | 991.40p | 1,023.00p | 953817 |
17/01/2023 | 1,016.00p | 1,040.50p | 1,007.50p | 1,018.00p | 1318242 |
16/01/2023 | 1,027.00p | 1,048.00p | 1,019.00p | 1,041.00p | 393848 |
13/01/2023 | 1,013.00p | 1,032.50p | 1,013.00p | 1,022.50p | 1115462 |
12/01/2023 | 1,018.00p | 1,036.50p | 996.00p | 1,033.00p | 677265 |
11/01/2023 | 961.20p | 1,012.50p | 951.20p | 994.80p | 1429029 |
10/01/2023 | 978.40p | 995.00p | 978.40p | 982.80p | 615157 |
09/01/2023 | 999.60p | 1,006.00p | 990.60p | 1,000.00p | 738919 |
06/01/2023 | 997.80p | 999.00p | 982.20p | 995.60p | 1351752 |
05/01/2023 | 965.80p | 1,000.00p | 961.80p | 991.60p | 522193 |
04/01/2023 | 939.20p | 972.00p | 936.80p | 968.80p | 1108727 |
03/01/2023 | 881.40p | 939.00p | 881.40p | 938.20p | 670407 |
30/12/2022 | 906.00p | 908.80p | 889.40p | 889.40p | 148387 |
29/12/2022 | 920.00p | 920.00p | 889.40p | 907.40p | 421562 |
28/12/2022 | 920.00p | 921.00p | 902.60p | 904.20p | 313994 |
23/12/2022 | 884.00p | 908.40p | 884.00p | 901.80p | 154620 |
22/12/2022 | 907.00p | 911.00p | 892.80p | 895.60p | 586673 |
21/12/2022 | 893.80p | 907.20p | 889.20p | 900.60p | 2750543 |
20/12/2022 | 896.40p | 896.40p | 878.60p | 886.20p | 521249 |
19/12/2022 | 904.60p | 906.00p | 882.40p | 892.60p | 494698 |
16/12/2022 | 930.00p | 930.00p | 875.20p | 883.20p | 1281853 |
15/12/2022 | 927.40p | 939.20p | 909.00p | 910.80p | 644166 |
14/12/2022 | 961.00p | 961.00p | 935.60p | 939.80p | 750920 |
13/12/2022 | 940.40p | 970.20p | 929.40p | 950.40p | 597349 |
12/12/2022 | 941.80p | 941.80p | 921.20p | 932.80p | 300529 |
09/12/2022 | 930.20p | 951.20p | 929.60p | 947.00p | 374694 |
08/12/2022 | 913.80p | 931.60p | 896.60p | 925.00p | 606224 |
07/12/2022 | 960.00p | 960.00p | 930.20p | 947.20p | 797796 |
06/12/2022 | 922.40p | 945.40p | 922.40p | 937.20p | 398775 |
05/12/2022 | 948.00p | 957.40p | 939.00p | 943.60p | 280606 |
02/12/2022 | 946.60p | 961.60p | 931.40p | 953.00p | 291238 |
01/12/2022 | 940.00p | 952.40p | 932.40p | 948.60p | 436289 |
30/11/2022 | 944.00p | 948.00p | 920.60p | 924.60p | 568188 |
29/11/2022 | 932.20p | 955.80p | 932.20p | 941.00p | 464282 |
28/11/2022 | 956.20p | 968.60p | 939.40p | 939.40p | 427368 |
25/11/2022 | 986.60p | 986.60p | 968.20p | 984.40p | 483762 |
24/11/2022 | 999.80p | 999.80p | 971.00p | 984.60p | 266195 |
23/11/2022 | 982.60p | 982.60p | 946.20p | 978.40p | 332498 |
22/11/2022 | 945.60p | 969.80p | 939.60p | 959.40p | 473551 |
21/11/2022 | 964.80p | 966.80p | 929.80p | 951.60p | 548285 |
18/11/2022 | 929.60p | 954.60p | 919.56p | 943.00p | 393562 |
17/11/2022 | 925.00p | 941.60p | 918.80p | 925.60p | 338190 |
16/11/2022 | 994.00p | 994.00p | 930.40p | 936.60p | 480321 |
15/11/2022 | 1,008.00p | 1,008.00p | 964.40p | 976.40p | 607221 |
14/11/2022 | 1,000.00p | 1,000.00p | 958.40p | 995.00p | 750222 |
11/11/2022 | 970.20p | 982.80p | 952.80p | 980.80p | 787718 |
10/11/2022 | 878.00p | 949.20p | 869.80p | 948.00p | 751568 |
09/11/2022 | 868.60p | 887.20p | 868.60p | 883.00p | 403562 |
08/11/2022 | 841.20p | 885.00p | 838.60p | 884.20p | 400250 |
07/11/2022 | 850.80p | 873.00p | 845.20p | 862.20p | 405352 |
04/11/2022 | 840.20p | 856.00p | 824.20p | 854.00p | 565380 |
03/11/2022 | 819.20p | 832.60p | 816.80p | 828.20p | 976064 |
02/11/2022 | 848.80p | 848.80p | 817.80p | 833.40p | 753041 |
01/11/2022 | 839.00p | 851.00p | 825.60p | 835.20p | 592039 |
31/10/2022 | 815.00p | 831.80p | 815.00p | 822.80p | 519402 |
28/10/2022 | 828.40p | 835.00p | 815.00p | 828.80p | 382408 |
27/10/2022 | 847.60p | 860.00p | 833.80p | 842.40p | 687592 |
26/10/2022 | 823.60p | 860.00p | 823.40p | 853.60p | 613157 |
25/10/2022 | 820.00p | 834.80p | 791.40p | 834.80p | 657915 |
24/10/2022 | 785.20p | 820.20p | 785.20p | 804.40p | 833124 |
21/10/2022 | 793.20p | 799.00p | 766.40p | 790.60p | 1507023 |
20/10/2022 | 808.40p | 817.40p | 785.75p | 807.80p | 1017294 |
19/10/2022 | 826.40p | 826.40p | 788.60p | 792.80p | 1388417 |
18/10/2022 | 819.20p | 833.20p | 811.00p | 813.00p | 981734 |
17/10/2022 | 785.00p | 820.80p | 779.60p | 815.00p | 706846 |
14/10/2022 | 797.40p | 816.60p | 787.20p | 787.20p | 1003495 |
13/10/2022 | 758.00p | 798.00p | 749.60p | 785.20p | 2306170 |
12/10/2022 | 767.60p | 776.20p | 753.00p | 755.00p | 2305224 |
11/10/2022 | 776.40p | 786.40p | 765.00p | 777.60p | 779910 |
10/10/2022 | 752.40p | 793.60p | 752.40p | 779.40p | 600855 |
07/10/2022 | 799.00p | 799.00p | 765.40p | 771.00p | 3917819 |
06/10/2022 | 795.00p | 810.00p | 788.40p | 810.00p | 559825 |
05/10/2022 | 824.80p | 830.80p | 799.60p | 802.20p | 719823 |
04/10/2022 | 802.80p | 834.60p | 796.00p | 829.00p | 963425 |
*Close Price adjusted for both dividends and splits