Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2023 | 761.20p | 777.40p | 760.20p | 767.00p | 806626 |
26/07/2023 | 760.20p | 772.60p | 752.40p | 762.00p | 723694 |
25/07/2023 | 750.00p | 770.20p | 744.20p | 767.20p | 1433633 |
24/07/2023 | 744.20p | 763.20p | 743.40p | 762.40p | 1169411 |
21/07/2023 | 753.60p | 759.80p | 732.20p | 758.20p | 1189435 |
20/07/2023 | 741.60p | 759.80p | 741.20p | 755.40p | 1779932 |
19/07/2023 | 705.00p | 756.00p | 705.00p | 754.00p | 2340160 |
18/07/2023 | 655.80p | 712.00p | 655.80p | 712.00p | 2846169 |
17/07/2023 | 666.80p | 678.60p | 662.80p | 672.20p | 946988 |
14/07/2023 | 665.00p | 679.20p | 656.80p | 674.80p | 3537957 |
13/07/2023 | 658.00p | 670.20p | 654.40p | 668.60p | 1714961 |
12/07/2023 | 648.00p | 663.80p | 639.20p | 661.60p | 828885 |
11/07/2023 | 639.00p | 654.00p | 635.00p | 650.00p | 1752295 |
10/07/2023 | 620.00p | 640.00p | 620.00p | 634.60p | 1270210 |
07/07/2023 | 604.40p | 631.00p | 604.20p | 628.80p | 771521 |
06/07/2023 | 620.60p | 631.20p | 604.80p | 606.80p | 1584947 |
05/07/2023 | 637.20p | 648.80p | 620.80p | 625.00p | 749867 |
04/07/2023 | 641.80p | 649.00p | 636.91p | 641.60p | 541624 |
03/07/2023 | 635.40p | 652.80p | 622.40p | 641.00p | 977181 |
30/06/2023 | 661.40p | 666.40p | 641.60p | 657.20p | 2404781 |
29/06/2023 | 635.00p | 665.80p | 634.00p | 665.00p | 2273104 |
28/06/2023 | 611.20p | 643.60p | 607.20p | 641.40p | 3979074 |
27/06/2023 | 580.40p | 636.80p | 576.40p | 611.40p | 1963185 |
26/06/2023 | 531.40p | 536.60p | 516.80p | 525.40p | 1633896 |
23/06/2023 | 533.40p | 547.60p | 526.60p | 529.20p | 2165032 |
22/06/2023 | 552.20p | 555.80p | 537.60p | 537.60p | 1515706 |
21/06/2023 | 576.40p | 581.00p | 558.60p | 559.40p | 1496946 |
20/06/2023 | 591.40p | 600.00p | 585.60p | 586.60p | 931678 |
19/06/2023 | 612.00p | 615.60p | 593.20p | 596.40p | 1062107 |
16/06/2023 | 617.80p | 629.40p | 610.20p | 618.00p | 3664295 |
15/06/2023 | 616.40p | 625.20p | 614.33p | 619.20p | 697250 |
14/06/2023 | 621.40p | 623.20p | 615.20p | 620.00p | 1559361 |
13/06/2023 | 614.40p | 626.00p | 608.40p | 622.00p | 1024463 |
12/06/2023 | 607.60p | 613.20p | 601.58p | 610.00p | 764487 |
09/06/2023 | 605.80p | 609.40p | 601.00p | 605.00p | 1585426 |
08/06/2023 | 595.00p | 607.80p | 587.00p | 604.40p | 1019002 |
07/06/2023 | 603.00p | 611.80p | 597.60p | 605.60p | 1130529 |
06/06/2023 | 598.40p | 611.40p | 590.20p | 604.80p | 978967 |
05/06/2023 | 603.40p | 616.00p | 595.60p | 604.00p | 1255434 |
02/06/2023 | 590.00p | 612.40p | 586.40p | 606.00p | 2159691 |
01/06/2023 | 572.00p | 598.00p | 571.00p | 587.60p | 2088575 |
31/05/2023 | 529.00p | 580.40p | 513.20p | 580.40p | 48304188 |
30/05/2023 | 549.40p | 558.40p | 536.00p | 536.00p | 2825015 |
26/05/2023 | 554.80p | 555.80p | 533.80p | 541.00p | 1487498 |
25/05/2023 | 554.00p | 560.20p | 546.20p | 553.60p | 942486 |
24/05/2023 | 580.60p | 580.60p | 551.40p | 551.40p | 1321724 |
23/05/2023 | 576.80p | 597.40p | 572.80p | 591.20p | 932317 |
22/05/2023 | 600.00p | 600.80p | 569.20p | 577.40p | 1086308 |
19/05/2023 | 595.60p | 610.20p | 589.00p | 599.60p | 988965 |
18/05/2023 | 597.40p | 599.00p | 582.00p | 595.00p | 1012288 |
17/05/2023 | 578.80p | 598.60p | 576.40p | 594.40p | 934882 |
16/05/2023 | 587.00p | 595.80p | 576.40p | 579.20p | 1797454 |
15/05/2023 | 588.20p | 597.20p | 587.00p | 587.20p | 770466 |
12/05/2023 | 577.00p | 600.00p | 567.60p | 588.20p | 1551696 |
11/05/2023 | 562.20p | 575.60p | 560.20p | 564.00p | 564358 |
10/05/2023 | 540.00p | 569.00p | 536.00p | 559.00p | 814094 |
09/05/2023 | 533.00p | 543.20p | 530.00p | 541.80p | 1261638 |
05/05/2023 | 535.40p | 545.60p | 534.04p | 540.40p | 623175 |
04/05/2023 | 530.80p | 535.40p | 515.40p | 532.00p | 578062 |
03/05/2023 | 530.00p | 539.40p | 528.80p | 535.00p | 568938 |
02/05/2023 | 550.80p | 560.80p | 534.00p | 534.60p | 541348 |
28/04/2023 | 559.20p | 570.80p | 544.60p | 550.00p | 718082 |
27/04/2023 | 543.00p | 560.00p | 538.85p | 558.80p | 836781 |
26/04/2023 | 546.40p | 555.00p | 539.60p | 546.60p | 635397 |
25/04/2023 | 557.60p | 567.80p | 537.40p | 551.60p | 629329 |
24/04/2023 | 563.40p | 571.80p | 560.80p | 563.00p | 522941 |
21/04/2023 | 555.20p | 571.00p | 551.40p | 571.00p | 2792217 |
20/04/2023 | 549.80p | 562.60p | 547.77p | 560.00p | 949158 |
19/04/2023 | 530.40p | 577.28p | 530.40p | 552.80p | 1405753 |
18/04/2023 | 529.00p | 543.80p | 490.00p | 540.00p | 6031836 |
17/04/2023 | 582.40p | 599.00p | 582.00p | 585.40p | 1356956 |
14/04/2023 | 560.60p | 593.00p | 560.60p | 582.60p | 897452 |
13/04/2023 | 550.00p | 566.60p | 545.60p | 563.20p | 2274265 |
12/04/2023 | 556.00p | 565.00p | 548.20p | 550.00p | 860569 |
11/04/2023 | 548.00p | 559.00p | 537.40p | 555.60p | 724461 |
06/04/2023 | 536.80p | 558.80p | 534.20p | 551.00p | 832676 |
05/04/2023 | 535.80p | 545.20p | 529.00p | 539.00p | 878629 |
04/04/2023 | 544.60p | 552.80p | 533.00p | 538.60p | 873403 |
03/04/2023 | 545.00p | 545.00p | 535.40p | 542.00p | 1310038 |
31/03/2023 | 542.80p | 551.40p | 539.10p | 543.80p | 681947 |
30/03/2023 | 538.40p | 548.20p | 531.80p | 548.20p | 412568 |
29/03/2023 | 535.60p | 536.00p | 524.60p | 535.00p | 473817 |
28/03/2023 | 531.40p | 540.80p | 515.80p | 532.00p | 556671 |
27/03/2023 | 538.60p | 542.80p | 526.40p | 526.80p | 662943 |
24/03/2023 | 552.00p | 553.00p | 524.40p | 530.80p | 1210350 |
23/03/2023 | 544.60p | 560.40p | 539.40p | 555.00p | 2065056 |
22/03/2023 | 550.00p | 554.71p | 538.20p | 546.20p | 782961 |
21/03/2023 | 542.00p | 565.80p | 539.60p | 553.20p | 982771 |
20/03/2023 | 547.00p | 550.00p | 524.20p | 539.40p | 761990 |
17/03/2023 | 545.00p | 559.54p | 543.01p | 552.00p | 1448773 |
16/03/2023 | 535.20p | 543.80p | 520.80p | 543.80p | 805843 |
15/03/2023 | 555.00p | 557.80p | 521.00p | 525.00p | 830653 |
14/03/2023 | 509.40p | 568.60p | 501.20p | 562.80p | 1240136 |
13/03/2023 | 579.80p | 592.40p | 488.00p | 515.00p | 2811206 |
10/03/2023 | 582.60p | 592.58p | 574.60p | 581.00p | 666711 |
09/03/2023 | 582.80p | 599.40p | 578.00p | 595.00p | 809834 |
08/03/2023 | 584.60p | 590.60p | 573.40p | 586.20p | 521102 |
07/03/2023 | 584.40p | 610.00p | 584.40p | 590.00p | 1066427 |
06/03/2023 | 572.80p | 591.80p | 570.00p | 587.80p | 648383 |
03/03/2023 | 572.40p | 580.20p | 557.00p | 577.40p | 417932 |
02/03/2023 | 568.00p | 584.80p | 565.80p | 573.60p | 464678 |
01/03/2023 | 587.60p | 597.00p | 576.60p | 579.80p | 651943 |
28/02/2023 | 580.60p | 590.20p | 575.40p | 585.80p | 769088 |
27/02/2023 | 571.80p | 584.40p | 571.80p | 581.80p | 734621 |
24/02/2023 | 571.60p | 585.40p | 566.80p | 571.40p | 663549 |
23/02/2023 | 574.80p | 589.00p | 570.80p | 581.40p | 452316 |
22/02/2023 | 563.60p | 574.00p | 557.00p | 572.00p | 553785 |
21/02/2023 | 570.60p | 581.60p | 564.20p | 573.00p | 536959 |
20/02/2023 | 585.60p | 585.60p | 568.40p | 570.80p | 547362 |
17/02/2023 | 580.80p | 589.40p | 562.20p | 581.80p | 582067 |
16/02/2023 | 601.80p | 610.00p | 588.00p | 589.60p | 633324 |
15/02/2023 | 591.60p | 603.60p | 587.40p | 599.00p | 516735 |
14/02/2023 | 601.20p | 610.00p | 579.80p | 591.00p | 1041457 |
13/02/2023 | 589.00p | 606.40p | 585.76p | 606.40p | 739292 |
10/02/2023 | 596.20p | 601.00p | 587.80p | 589.80p | 1430206 |
09/02/2023 | 592.20p | 613.60p | 588.69p | 600.60p | 879293 |
08/02/2023 | 581.60p | 597.20p | 581.40p | 590.00p | 1281446 |
07/02/2023 | 574.40p | 583.92p | 567.40p | 576.20p | 881862 |
06/02/2023 | 586.00p | 592.54p | 575.60p | 580.40p | 1399721 |
03/02/2023 | 573.80p | 598.20p | 573.20p | 598.20p | 1119239 |
02/02/2023 | 567.00p | 590.00p | 562.60p | 588.00p | 1579757 |
01/02/2023 | 541.20p | 568.20p | 538.35p | 565.00p | 950633 |
31/01/2023 | 540.00p | 546.00p | 525.20p | 542.00p | 883256 |
30/01/2023 | 516.60p | 544.60p | 509.20p | 544.20p | 1079946 |
27/01/2023 | 526.60p | 526.60p | 509.80p | 521.80p | 756502 |
26/01/2023 | 518.40p | 529.47p | 514.00p | 524.20p | 672011 |
25/01/2023 | 530.80p | 535.00p | 510.40p | 514.00p | 1479352 |
24/01/2023 | 520.40p | 538.00p | 519.40p | 530.00p | 1259765 |
23/01/2023 | 547.00p | 547.80p | 524.40p | 527.40p | 892639 |
20/01/2023 | 549.20p | 552.80p | 538.40p | 547.20p | 407197 |
19/01/2023 | 562.00p | 567.80p | 549.40p | 549.40p | 550973 |
18/01/2023 | 572.60p | 584.40p | 546.00p | 565.40p | 1280454 |
17/01/2023 | 613.40p | 642.00p | 567.80p | 575.00p | 1593424 |
16/01/2023 | 639.80p | 642.60p | 625.00p | 641.20p | 699055 |
13/01/2023 | 623.20p | 653.60p | 622.60p | 639.40p | 1089926 |
12/01/2023 | 611.00p | 634.20p | 607.20p | 624.20p | 1285890 |
11/01/2023 | 592.00p | 615.00p | 590.60p | 611.40p | 1121426 |
10/01/2023 | 573.40p | 608.67p | 572.02p | 591.40p | 798597 |
09/01/2023 | 562.00p | 580.60p | 562.00p | 576.60p | 462674 |
06/01/2023 | 557.40p | 573.20p | 550.80p | 563.20p | 560804 |
05/01/2023 | 551.20p | 567.80p | 541.60p | 558.60p | 933508 |
04/01/2023 | 557.60p | 560.20p | 549.20p | 553.40p | 480949 |
03/01/2023 | 563.80p | 573.00p | 553.00p | 554.80p | 760521 |
30/12/2022 | 568.00p | 569.00p | 559.80p | 562.80p | 314970 |
29/12/2022 | 549.40p | 571.40p | 545.80p | 567.60p | 759630 |
28/12/2022 | 535.20p | 557.20p | 530.20p | 551.20p | 1011379 |
23/12/2022 | 541.60p | 548.00p | 533.60p | 535.00p | 786510 |
22/12/2022 | 565.00p | 565.00p | 531.40p | 545.00p | 1429881 |
21/12/2022 | 572.00p | 578.80p | 559.00p | 568.20p | 1156325 |
20/12/2022 | 565.20p | 574.80p | 557.86p | 572.40p | 595344 |
19/12/2022 | 590.00p | 599.40p | 569.80p | 569.80p | 794303 |
16/12/2022 | 607.00p | 607.00p | 586.80p | 592.80p | 11582859 |
15/12/2022 | 626.80p | 636.00p | 609.20p | 609.20p | 1666060 |
14/12/2022 | 641.00p | 648.00p | 628.00p | 640.60p | 818366 |
13/12/2022 | 637.40p | 670.20p | 637.40p | 644.20p | 1125947 |
12/12/2022 | 629.60p | 652.40p | 624.60p | 650.00p | 636300 |
09/12/2022 | 656.20p | 658.60p | 625.60p | 632.00p | 785091 |
08/12/2022 | 665.40p | 678.20p | 644.56p | 656.00p | 569235 |
07/12/2022 | 660.00p | 668.20p | 651.00p | 654.40p | 456868 |
06/12/2022 | 651.00p | 665.00p | 646.94p | 659.80p | 1162350 |
05/12/2022 | 660.00p | 669.20p | 651.60p | 651.60p | 843981 |
02/12/2022 | 645.20p | 670.00p | 645.20p | 657.80p | 1565545 |
01/12/2022 | 648.20p | 665.20p | 643.40p | 657.80p | 937507 |
30/11/2022 | 617.80p | 658.20p | 614.40p | 646.80p | 1982073 |
29/11/2022 | 606.60p | 644.00p | 584.00p | 611.80p | 1797477 |
28/11/2022 | 622.00p | 634.00p | 615.20p | 631.80p | 774439 |
25/11/2022 | 613.20p | 630.40p | 610.80p | 625.60p | 601343 |
24/11/2022 | 620.00p | 626.60p | 612.00p | 620.80p | 546868 |
23/11/2022 | 603.40p | 618.80p | 601.60p | 618.00p | 672520 |
22/11/2022 | 599.00p | 610.40p | 596.60p | 607.60p | 784967 |
21/11/2022 | 579.60p | 605.80p | 575.82p | 598.60p | 729317 |
18/11/2022 | 597.20p | 603.60p | 583.97p | 592.20p | 1223519 |
17/11/2022 | 592.20p | 601.40p | 583.80p | 595.20p | 882706 |
16/11/2022 | 594.40p | 605.40p | 590.00p | 591.60p | 1474915 |
15/11/2022 | 610.60p | 626.38p | 595.60p | 608.20p | 910841 |
14/11/2022 | 645.40p | 645.40p | 593.40p | 614.20p | 1308440 |
11/11/2022 | 642.00p | 648.20p | 626.40p | 642.00p | 1456198 |
10/11/2022 | 630.20p | 650.50p | 618.00p | 645.60p | 1762633 |
09/11/2022 | 647.80p | 650.29p | 632.00p | 639.00p | 1603178 |
08/11/2022 | 675.00p | 684.60p | 657.80p | 657.80p | 1845523 |
07/11/2022 | 670.00p | 697.40p | 663.00p | 680.00p | 659621 |
04/11/2022 | 680.00p | 697.60p | 670.38p | 675.00p | 1388419 |
03/11/2022 | 668.00p | 684.40p | 663.60p | 677.80p | 947993 |
02/11/2022 | 677.80p | 690.00p | 674.20p | 680.00p | 1327687 |
01/11/2022 | 666.40p | 695.20p | 661.31p | 678.00p | 722340 |
31/10/2022 | 654.60p | 669.25p | 653.60p | 665.00p | 926265 |
28/10/2022 | 671.20p | 686.80p | 646.60p | 655.00p | 1583011 |
27/10/2022 | 688.20p | 694.20p | 661.60p | 675.20p | 895259 |
26/10/2022 | 684.40p | 696.20p | 676.20p | 693.80p | 1018903 |
25/10/2022 | 690.60p | 699.00p | 671.80p | 688.00p | 979829 |
24/10/2022 | 672.20p | 693.48p | 661.80p | 689.40p | 1107536 |
21/10/2022 | 685.40p | 693.61p | 659.20p | 666.00p | 1004045 |
20/10/2022 | 700.00p | 700.00p | 658.99p | 695.00p | 1561193 |
19/10/2022 | 704.20p | 713.00p | 685.60p | 703.00p | 1875605 |
18/10/2022 | 705.00p | 731.80p | 698.40p | 708.00p | 2322316 |
17/10/2022 | 702.40p | 722.80p | 681.40p | 715.00p | 1688169 |
14/10/2022 | 697.60p | 724.93p | 684.40p | 705.60p | 1785455 |
13/10/2022 | 690.20p | 697.40p | 659.00p | 685.00p | 1691318 |
12/10/2022 | 665.00p | 701.94p | 654.60p | 692.00p | 1998002 |
11/10/2022 | 666.00p | 694.40p | 656.23p | 667.00p | 1197488 |
*Close Price adjusted for both dividends and splits