Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 400.20p | 413.80p | 396.95p | 412.00p | 153032 |
12/07/2023 | 397.40p | 404.80p | 397.40p | 404.80p | 363156 |
11/07/2023 | 387.00p | 400.60p | 387.00p | 396.60p | 59524 |
10/07/2023 | 400.60p | 401.83p | 395.39p | 396.60p | 95491 |
07/07/2023 | 395.40p | 402.20p | 390.00p | 400.00p | 58626 |
06/07/2023 | 392.40p | 398.53p | 392.40p | 393.80p | 104972 |
05/07/2023 | 396.20p | 400.80p | 393.80p | 399.00p | 94011 |
04/07/2023 | 392.40p | 404.00p | 392.40p | 401.00p | 62648 |
03/07/2023 | 389.40p | 404.60p | 379.80p | 401.20p | 189335 |
30/06/2023 | 406.80p | 406.80p | 396.60p | 398.40p | 115298 |
29/06/2023 | 399.40p | 406.00p | 394.60p | 397.40p | 114957 |
28/06/2023 | 387.00p | 406.57p | 387.00p | 404.80p | 179970 |
27/06/2023 | 391.80p | 397.80p | 390.63p | 396.20p | 456528 |
26/06/2023 | 391.80p | 406.80p | 384.60p | 390.80p | 188955 |
23/06/2023 | 402.00p | 404.20p | 394.60p | 402.80p | 94094 |
22/06/2023 | 423.60p | 423.60p | 400.40p | 403.40p | 161132 |
21/06/2023 | 421.80p | 421.80p | 411.00p | 415.40p | 130674 |
20/06/2023 | 418.60p | 418.80p | 410.40p | 413.60p | 112768 |
19/06/2023 | 419.60p | 426.40p | 413.60p | 418.60p | 139922 |
16/06/2023 | 420.00p | 420.98p | 411.60p | 420.80p | 851542 |
15/06/2023 | 425.60p | 425.60p | 412.20p | 417.00p | 124086 |
14/06/2023 | 425.00p | 425.60p | 418.19p | 423.40p | 271692 |
13/06/2023 | 415.20p | 421.80p | 408.40p | 421.60p | 255518 |
12/06/2023 | 416.00p | 420.20p | 416.00p | 418.60p | 95000 |
09/06/2023 | 406.40p | 424.20p | 406.40p | 418.40p | 145467 |
08/06/2023 | 430.00p | 430.00p | 413.20p | 418.40p | 165860 |
07/06/2023 | 421.40p | 422.00p | 416.00p | 420.40p | 123000 |
06/06/2023 | 424.80p | 424.80p | 413.80p | 420.80p | 112085 |
05/06/2023 | 418.80p | 423.60p | 411.71p | 419.00p | 187314 |
02/06/2023 | 422.00p | 422.00p | 414.40p | 418.80p | 169252 |
01/06/2023 | 415.60p | 415.60p | 409.60p | 413.60p | 101232 |
31/05/2023 | 411.60p | 419.91p | 408.20p | 413.20p | 558084 |
30/05/2023 | 418.00p | 421.80p | 407.94p | 412.80p | 230870 |
26/05/2023 | 419.20p | 429.80p | 407.60p | 410.20p | 101275 |
25/05/2023 | 417.80p | 417.80p | 406.20p | 406.60p | 127644 |
24/05/2023 | 415.20p | 416.06p | 405.40p | 409.80p | 332664 |
23/05/2023 | 427.40p | 427.40p | 418.40p | 420.40p | 153901 |
22/05/2023 | 411.20p | 421.16p | 411.20p | 418.40p | 234695 |
19/05/2023 | 420.80p | 423.20p | 413.20p | 420.60p | 278015 |
18/05/2023 | 415.00p | 426.40p | 409.88p | 410.80p | 304283 |
17/05/2023 | 416.80p | 416.80p | 405.60p | 411.40p | 82803 |
16/05/2023 | 407.20p | 417.40p | 405.48p | 409.40p | 228187 |
15/05/2023 | 410.20p | 413.06p | 399.20p | 402.80p | 184246 |
12/05/2023 | 400.20p | 410.60p | 400.20p | 407.00p | 113393 |
11/05/2023 | 421.80p | 421.80p | 406.40p | 409.20p | 382925 |
10/05/2023 | 413.60p | 414.80p | 410.20p | 414.20p | 373466 |
09/05/2023 | 409.60p | 412.60p | 403.20p | 411.80p | 162072 |
05/05/2023 | 400.00p | 411.00p | 400.00p | 411.00p | 161920 |
04/05/2023 | 413.80p | 413.80p | 398.60p | 407.00p | 540324 |
03/05/2023 | 413.60p | 413.60p | 404.20p | 405.40p | 158968 |
02/05/2023 | 402.00p | 408.20p | 402.00p | 406.40p | 193034 |
28/04/2023 | 405.80p | 405.80p | 394.40p | 405.40p | 874169 |
27/04/2023 | 393.00p | 397.60p | 389.00p | 396.20p | 298195 |
26/04/2023 | 390.00p | 395.20p | 378.60p | 389.80p | 327073 |
25/04/2023 | 386.00p | 389.20p | 380.44p | 386.00p | 141447 |
24/04/2023 | 395.80p | 398.00p | 385.80p | 386.80p | 174978 |
21/04/2023 | 396.00p | 397.40p | 391.20p | 396.80p | 291003 |
20/04/2023 | 394.80p | 396.20p | 390.20p | 396.20p | 292235 |
19/04/2023 | 410.00p | 411.96p | 405.00p | 409.00p | 311428 |
18/04/2023 | 427.00p | 427.00p | 410.00p | 410.00p | 1043353 |
17/04/2023 | 417.20p | 420.80p | 412.20p | 418.20p | 447367 |
14/04/2023 | 405.00p | 418.80p | 405.00p | 412.80p | 263615 |
13/04/2023 | 417.60p | 417.60p | 406.00p | 409.80p | 403201 |
12/04/2023 | 392.20p | 409.01p | 392.20p | 408.60p | 389700 |
11/04/2023 | 385.00p | 399.80p | 385.00p | 399.00p | 173084 |
06/04/2023 | 385.00p | 393.20p | 385.00p | 390.00p | 170067 |
05/04/2023 | 409.40p | 409.40p | 385.20p | 385.60p | 185809 |
04/04/2023 | 409.80p | 409.80p | 399.80p | 399.80p | 200532 |
03/04/2023 | 414.60p | 416.40p | 401.60p | 405.40p | 215204 |
31/03/2023 | 400.00p | 417.40p | 400.00p | 413.80p | 260441 |
30/03/2023 | 407.20p | 410.82p | 404.40p | 409.00p | 159431 |
29/03/2023 | 395.80p | 404.20p | 395.80p | 404.20p | 395116 |
28/03/2023 | 397.80p | 400.00p | 395.60p | 399.80p | 347707 |
27/03/2023 | 399.40p | 410.48p | 395.40p | 396.80p | 180694 |
24/03/2023 | 396.40p | 399.40p | 391.00p | 395.80p | 280162 |
23/03/2023 | 399.00p | 401.60p | 393.00p | 400.80p | 146302 |
22/03/2023 | 399.00p | 399.00p | 391.40p | 395.00p | 622298 |
21/03/2023 | 398.00p | 403.38p | 395.59p | 397.60p | 99293 |
20/03/2023 | 392.60p | 397.80p | 381.55p | 395.00p | 187541 |
17/03/2023 | 398.80p | 401.40p | 387.40p | 392.80p | 504362 |
16/03/2023 | 399.60p | 401.20p | 388.76p | 398.00p | 225734 |
15/03/2023 | 404.60p | 411.54p | 390.20p | 390.20p | 412745 |
14/03/2023 | 412.20p | 415.20p | 400.80p | 410.80p | 259034 |
13/03/2023 | 419.60p | 419.60p | 399.20p | 402.40p | 1149115 |
10/03/2023 | 417.00p | 423.20p | 413.20p | 419.60p | 203675 |
09/03/2023 | 436.20p | 437.67p | 427.20p | 430.60p | 110000 |
08/03/2023 | 440.80p | 440.80p | 425.60p | 434.20p | 154331 |
07/03/2023 | 433.40p | 438.20p | 428.00p | 431.60p | 218150 |
06/03/2023 | 432.20p | 436.40p | 427.80p | 435.00p | 260833 |
03/03/2023 | 440.00p | 442.20p | 430.20p | 433.00p | 236438 |
02/03/2023 | 429.40p | 448.60p | 426.23p | 434.20p | 608086 |
01/03/2023 | 419.00p | 427.00p | 414.32p | 423.00p | 302831 |
28/02/2023 | 416.20p | 418.00p | 404.20p | 413.60p | 472793 |
27/02/2023 | 402.20p | 410.40p | 394.45p | 409.60p | 356297 |
24/02/2023 | 398.20p | 406.60p | 392.02p | 402.80p | 1222919 |
23/02/2023 | 390.00p | 398.80p | 390.00p | 396.60p | 207451 |
22/02/2023 | 395.60p | 398.56p | 389.20p | 393.00p | 240345 |
21/02/2023 | 404.00p | 409.20p | 398.20p | 398.20p | 145169 |
20/02/2023 | 400.20p | 409.52p | 400.20p | 406.00p | 154678 |
17/02/2023 | 402.80p | 404.80p | 397.77p | 404.20p | 153785 |
16/02/2023 | 415.60p | 415.60p | 399.80p | 404.40p | 96178 |
15/02/2023 | 400.40p | 413.00p | 399.60p | 405.80p | 120592 |
14/02/2023 | 404.60p | 414.40p | 402.20p | 404.00p | 229992 |
13/02/2023 | 406.20p | 410.31p | 400.60p | 407.80p | 110856 |
10/02/2023 | 397.40p | 404.20p | 396.00p | 399.80p | 214429 |
09/02/2023 | 401.60p | 405.19p | 398.20p | 403.00p | 306084 |
08/02/2023 | 402.00p | 409.20p | 398.60p | 398.80p | 424164 |
07/02/2023 | 403.00p | 409.60p | 390.80p | 396.20p | 562837 |
06/02/2023 | 409.00p | 416.40p | 390.80p | 405.00p | 927080 |
03/02/2023 | 417.00p | 429.40p | 410.60p | 418.80p | 399071 |
02/02/2023 | 404.40p | 426.60p | 403.20p | 420.80p | 854945 |
01/02/2023 | 408.00p | 416.80p | 405.14p | 414.40p | 349025 |
31/01/2023 | 416.80p | 416.80p | 397.80p | 409.00p | 541434 |
30/01/2023 | 411.00p | 418.00p | 401.40p | 416.80p | 174649 |
27/01/2023 | 421.80p | 426.80p | 413.80p | 418.40p | 189701 |
26/01/2023 | 428.20p | 428.20p | 415.67p | 419.00p | 160118 |
25/01/2023 | 423.00p | 431.80p | 414.60p | 418.00p | 185441 |
24/01/2023 | 412.40p | 428.60p | 412.40p | 425.60p | 253325 |
23/01/2023 | 417.20p | 425.60p | 414.11p | 425.60p | 279842 |
20/01/2023 | 412.80p | 416.00p | 409.90p | 413.60p | 322062 |
19/01/2023 | 414.00p | 414.00p | 408.00p | 410.20p | 118057 |
18/01/2023 | 401.40p | 414.60p | 401.40p | 414.60p | 693260 |
17/01/2023 | 415.00p | 415.00p | 400.60p | 402.80p | 1186938 |
16/01/2023 | 422.60p | 422.60p | 408.80p | 410.60p | 104852 |
13/01/2023 | 414.00p | 416.80p | 411.40p | 413.00p | 117956 |
12/01/2023 | 410.80p | 416.40p | 408.02p | 415.60p | 418819 |
11/01/2023 | 405.60p | 423.20p | 405.60p | 411.40p | 178560 |
10/01/2023 | 403.20p | 413.60p | 403.20p | 411.20p | 180647 |
09/01/2023 | 406.20p | 414.40p | 406.20p | 413.00p | 183291 |
06/01/2023 | 409.40p | 418.00p | 401.80p | 405.40p | 179804 |
05/01/2023 | 412.20p | 415.00p | 396.00p | 404.40p | 362728 |
04/01/2023 | 399.00p | 422.40p | 399.00p | 422.40p | 253359 |
03/01/2023 | 402.60p | 412.00p | 402.60p | 408.20p | 276088 |
30/12/2022 | 396.80p | 408.80p | 396.80p | 404.20p | 68658 |
29/12/2022 | 400.00p | 406.20p | 400.00p | 404.20p | 116971 |
28/12/2022 | 402.00p | 408.60p | 399.20p | 405.40p | 221360 |
23/12/2022 | 397.20p | 401.80p | 395.20p | 401.80p | 191413 |
22/12/2022 | 399.80p | 400.20p | 389.00p | 396.20p | 457364 |
21/12/2022 | 391.80p | 391.80p | 384.60p | 390.60p | 140616 |
20/12/2022 | 374.00p | 385.80p | 370.20p | 384.20p | 369951 |
19/12/2022 | 373.60p | 384.00p | 368.95p | 381.20p | 170502 |
16/12/2022 | 376.60p | 380.20p | 371.20p | 372.40p | 459306 |
15/12/2022 | 377.60p | 383.80p | 376.20p | 380.00p | 119483 |
14/12/2022 | 382.00p | 387.20p | 382.00p | 383.20p | 1142477 |
13/12/2022 | 375.00p | 390.60p | 372.20p | 385.20p | 345622 |
12/12/2022 | 385.80p | 385.80p | 371.20p | 374.80p | 131890 |
09/12/2022 | 373.60p | 380.80p | 367.40p | 380.80p | 297808 |
08/12/2022 | 373.00p | 379.80p | 372.60p | 374.60p | 363277 |
07/12/2022 | 383.00p | 394.60p | 372.60p | 375.60p | 552270 |
06/12/2022 | 392.00p | 393.20p | 384.80p | 384.80p | 112534 |
05/12/2022 | 387.40p | 392.20p | 384.00p | 392.00p | 146205 |
02/12/2022 | 390.20p | 391.20p | 383.40p | 388.40p | 221182 |
01/12/2022 | 385.00p | 394.40p | 376.00p | 390.00p | 300338 |
30/11/2022 | 388.80p | 388.80p | 378.60p | 379.60p | 494178 |
29/11/2022 | 382.20p | 388.20p | 382.20p | 385.20p | 160708 |
28/11/2022 | 385.80p | 391.00p | 384.73p | 386.20p | 189459 |
25/11/2022 | 390.00p | 390.00p | 380.40p | 387.60p | 1526963 |
24/11/2022 | 396.00p | 396.00p | 383.60p | 383.80p | 703607 |
23/11/2022 | 382.20p | 390.00p | 379.80p | 387.80p | 1111881 |
22/11/2022 | 377.00p | 382.60p | 373.80p | 382.20p | 1719442 |
21/11/2022 | 382.80p | 382.80p | 370.00p | 374.40p | 1634142 |
18/11/2022 | 381.60p | 381.60p | 373.00p | 375.40p | 324883 |
17/11/2022 | 366.20p | 375.20p | 366.20p | 375.20p | 1237965 |
16/11/2022 | 374.40p | 377.00p | 367.80p | 373.20p | 269225 |
15/11/2022 | 388.80p | 391.40p | 375.40p | 379.20p | 401511 |
14/11/2022 | 397.00p | 404.60p | 381.60p | 389.40p | 184723 |
11/11/2022 | 382.00p | 407.60p | 382.00p | 399.60p | 420583 |
10/11/2022 | 364.60p | 384.80p | 362.80p | 384.80p | 909102 |
09/11/2022 | 363.80p | 366.82p | 360.00p | 363.60p | 1343139 |
08/11/2022 | 369.00p | 375.60p | 365.00p | 365.00p | 293146 |
07/11/2022 | 364.40p | 372.00p | 361.20p | 371.00p | 1460021 |
04/11/2022 | 357.00p | 366.00p | 348.00p | 362.40p | 153426 |
03/11/2022 | 354.00p | 354.30p | 344.00p | 348.60p | 170432 |
02/11/2022 | 356.80p | 356.80p | 349.60p | 350.00p | 210768 |
01/11/2022 | 342.00p | 350.20p | 340.60p | 350.20p | 451719 |
31/10/2022 | 337.00p | 344.40p | 336.40p | 339.20p | 169313 |
28/10/2022 | 335.80p | 342.00p | 335.80p | 340.00p | 102274 |
27/10/2022 | 346.60p | 348.80p | 341.40p | 344.00p | 170601 |
26/10/2022 | 325.00p | 346.20p | 325.00p | 343.80p | 343446 |
25/10/2022 | 329.00p | 333.20p | 326.14p | 332.00p | 326580 |
24/10/2022 | 328.00p | 329.00p | 322.98p | 326.80p | 130807 |
21/10/2022 | 323.60p | 330.00p | 317.00p | 321.60p | 105881 |
20/10/2022 | 328.60p | 332.00p | 325.00p | 327.20p | 162939 |
19/10/2022 | 331.20p | 336.40p | 321.20p | 328.20p | 407503 |
18/10/2022 | 329.40p | 334.40p | 326.80p | 331.00p | 168820 |
17/10/2022 | 307.40p | 327.80p | 307.40p | 326.20p | 228067 |
14/10/2022 | 322.60p | 328.00p | 313.20p | 313.20p | 199567 |
13/10/2022 | 305.00p | 325.00p | 305.00p | 319.60p | 149125 |
12/10/2022 | 310.80p | 317.80p | 309.00p | 311.00p | 535182 |
11/10/2022 | 318.00p | 324.80p | 314.80p | 317.80p | 110034 |
10/10/2022 | 315.80p | 325.80p | 315.80p | 321.60p | 973324 |
07/10/2022 | 335.40p | 335.40p | 319.00p | 323.40p | 132569 |
06/10/2022 | 331.00p | 331.00p | 324.00p | 329.20p | 131026 |
05/10/2022 | 324.00p | 328.40p | 322.40p | 327.20p | 211326 |
04/10/2022 | 315.20p | 330.00p | 315.20p | 330.00p | 208176 |
03/10/2022 | 303.40p | 314.40p | 299.80p | 314.40p | 273401 |
30/09/2022 | 295.80p | 310.80p | 295.80p | 309.40p | 288605 |
29/09/2022 | 307.60p | 316.00p | 298.40p | 302.20p | 269970 |
28/09/2022 | 307.00p | 315.00p | 293.80p | 313.40p | 318719 |
27/09/2022 | 327.60p | 328.40p | 310.00p | 310.00p | 343965 |
*Close Price adjusted for both dividends and splits