Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 663.50p | 759.50p | 647.00p | 710.50p | 947139 |
12/07/2023 | 610.50p | 641.50p | 604.00p | 641.50p | 2414806 |
11/07/2023 | 601.00p | 618.50p | 601.00p | 610.50p | 819415 |
10/07/2023 | 601.00p | 631.50p | 601.00p | 609.50p | 441203 |
07/07/2023 | 604.00p | 618.50p | 585.20p | 613.50p | 361681 |
06/07/2023 | 602.00p | 614.00p | 598.00p | 598.00p | 549654 |
05/07/2023 | 623.00p | 632.00p | 606.00p | 616.00p | 1783585 |
04/07/2023 | 636.00p | 653.50p | 614.50p | 645.00p | 426830 |
03/07/2023 | 611.50p | 635.50p | 611.50p | 635.50p | 468589 |
30/06/2023 | 618.00p | 618.50p | 609.50p | 610.50p | 418986 |
29/06/2023 | 618.00p | 649.00p | 609.50p | 609.50p | 319359 |
28/06/2023 | 613.50p | 633.00p | 609.00p | 622.50p | 401336 |
27/06/2023 | 614.50p | 639.50p | 609.00p | 615.00p | 334394 |
26/06/2023 | 620.00p | 626.74p | 602.31p | 613.00p | 258195 |
23/06/2023 | 629.00p | 630.50p | 593.00p | 621.00p | 373579 |
22/06/2023 | 635.00p | 660.50p | 626.50p | 630.50p | 438199 |
21/06/2023 | 647.00p | 673.65p | 633.50p | 646.00p | 375343 |
20/06/2023 | 656.50p | 662.00p | 642.00p | 651.50p | 301595 |
19/06/2023 | 654.00p | 660.50p | 646.42p | 655.00p | 219042 |
16/06/2023 | 660.50p | 667.63p | 644.50p | 657.00p | 586406 |
15/06/2023 | 672.50p | 672.50p | 631.50p | 655.00p | 554499 |
14/06/2023 | 674.00p | 679.50p | 648.00p | 671.00p | 1142078 |
13/06/2023 | 658.00p | 670.00p | 646.00p | 669.00p | 496278 |
12/06/2023 | 645.00p | 660.90p | 641.50p | 650.00p | 592732 |
09/06/2023 | 640.50p | 652.00p | 634.40p | 645.00p | 359849 |
08/06/2023 | 663.00p | 685.00p | 648.00p | 651.00p | 396798 |
07/06/2023 | 685.00p | 685.00p | 657.00p | 662.00p | 303948 |
06/06/2023 | 689.50p | 689.50p | 655.50p | 665.50p | 277669 |
05/06/2023 | 678.00p | 680.00p | 656.00p | 664.00p | 679174 |
02/06/2023 | 685.00p | 685.00p | 665.00p | 678.50p | 488632 |
01/06/2023 | 672.00p | 688.50p | 655.00p | 665.00p | 372656 |
31/05/2023 | 666.50p | 677.50p | 645.98p | 673.00p | 1196891 |
30/05/2023 | 665.50p | 694.50p | 664.50p | 669.50p | 353787 |
26/05/2023 | 680.00p | 699.00p | 657.00p | 664.50p | 583121 |
25/05/2023 | 660.00p | 686.00p | 660.00p | 661.50p | 786943 |
24/05/2023 | 689.50p | 691.50p | 663.00p | 676.50p | 610287 |
23/05/2023 | 694.50p | 718.50p | 691.50p | 696.50p | 688694 |
22/05/2023 | 665.00p | 691.50p | 656.50p | 689.50p | 460432 |
19/05/2023 | 690.00p | 696.00p | 659.00p | 661.00p | 1254315 |
18/05/2023 | 695.00p | 706.00p | 680.50p | 693.50p | 627208 |
17/05/2023 | 650.00p | 702.50p | 645.16p | 697.50p | 1650093 |
16/05/2023 | 758.00p | 761.50p | 731.00p | 740.50p | 771485 |
15/05/2023 | 776.00p | 791.00p | 755.00p | 760.00p | 350730 |
12/05/2023 | 772.50p | 787.00p | 763.50p | 767.50p | 399004 |
11/05/2023 | 775.50p | 791.00p | 752.00p | 773.00p | 185833 |
10/05/2023 | 773.50p | 775.00p | 748.50p | 770.00p | 355279 |
09/05/2023 | 760.00p | 781.50p | 760.00p | 767.00p | 358131 |
05/05/2023 | 792.50p | 800.00p | 772.00p | 772.00p | 708420 |
04/05/2023 | 807.50p | 807.50p | 789.50p | 793.50p | 538896 |
03/05/2023 | 810.00p | 816.50p | 784.00p | 802.50p | 543308 |
02/05/2023 | 899.50p | 899.50p | 810.50p | 812.00p | 532057 |
28/04/2023 | 830.00p | 845.00p | 820.50p | 831.50p | 558042 |
27/04/2023 | 805.50p | 841.50p | 805.50p | 835.00p | 1106091 |
26/04/2023 | 800.00p | 815.00p | 784.28p | 806.00p | 801728 |
25/04/2023 | 747.50p | 847.00p | 747.50p | 820.00p | 1784667 |
24/04/2023 | 768.50p | 775.00p | 752.00p | 761.50p | 315617 |
21/04/2023 | 744.00p | 757.50p | 734.50p | 757.50p | 330818 |
20/04/2023 | 755.50p | 765.47p | 740.00p | 745.00p | 340658 |
19/04/2023 | 728.00p | 760.00p | 719.37p | 758.50p | 590849 |
18/04/2023 | 739.50p | 740.00p | 726.13p | 730.00p | 520921 |
17/04/2023 | 741.00p | 753.00p | 732.50p | 733.00p | 240986 |
14/04/2023 | 731.00p | 758.91p | 726.06p | 738.50p | 515231 |
13/04/2023 | 755.00p | 774.00p | 730.50p | 730.50p | 692581 |
12/04/2023 | 765.00p | 769.00p | 747.50p | 758.00p | 693995 |
11/04/2023 | 751.50p | 785.00p | 751.50p | 774.00p | 117924 |
06/04/2023 | 750.00p | 775.24p | 750.00p | 761.50p | 196804 |
05/04/2023 | 800.00p | 800.00p | 762.00p | 766.00p | 259511 |
04/04/2023 | 792.00p | 803.50p | 775.50p | 783.00p | 641017 |
03/04/2023 | 835.00p | 835.00p | 788.50p | 792.00p | 551474 |
31/03/2023 | 830.00p | 830.00p | 784.50p | 815.50p | 311548 |
30/03/2023 | 809.50p | 828.50p | 790.50p | 806.50p | 314055 |
29/03/2023 | 770.00p | 786.00p | 754.50p | 786.00p | 282741 |
28/03/2023 | 793.00p | 793.00p | 741.50p | 757.50p | 235512 |
27/03/2023 | 783.00p | 784.50p | 765.50p | 768.00p | 344196 |
24/03/2023 | 773.50p | 773.50p | 760.72p | 767.50p | 409486 |
23/03/2023 | 777.00p | 777.00p | 742.50p | 775.50p | 315793 |
22/03/2023 | 770.00p | 771.00p | 753.00p | 758.00p | 317430 |
21/03/2023 | 745.00p | 777.50p | 745.00p | 770.50p | 541987 |
20/03/2023 | 735.00p | 758.50p | 707.50p | 754.50p | 398057 |
17/03/2023 | 771.50p | 785.00p | 730.50p | 743.00p | 821888 |
16/03/2023 | 780.00p | 780.50p | 748.50p | 768.50p | 562270 |
15/03/2023 | 787.00p | 799.50p | 749.00p | 761.50p | 614060 |
14/03/2023 | 786.50p | 818.50p | 763.50p | 801.00p | 364415 |
13/03/2023 | 847.50p | 847.50p | 774.50p | 777.50p | 482552 |
10/03/2023 | 783.50p | 826.00p | 767.32p | 812.00p | 352161 |
09/03/2023 | 821.00p | 821.00p | 785.94p | 798.50p | 163555 |
08/03/2023 | 790.00p | 831.00p | 790.00p | 805.50p | 217438 |
07/03/2023 | 817.00p | 828.50p | 806.50p | 812.00p | 652396 |
06/03/2023 | 822.50p | 831.00p | 808.50p | 819.00p | 297279 |
03/03/2023 | 800.00p | 822.50p | 795.50p | 818.50p | 451913 |
02/03/2023 | 775.00p | 811.50p | 775.00p | 793.50p | 1466627 |
01/03/2023 | 814.50p | 847.00p | 810.50p | 810.50p | 414967 |
28/02/2023 | 855.00p | 855.00p | 818.60p | 830.50p | 843499 |
27/02/2023 | 839.50p | 846.00p | 827.47p | 843.50p | 293055 |
24/02/2023 | 857.00p | 857.00p | 825.00p | 830.00p | 905238 |
23/02/2023 | 841.00p | 863.00p | 835.00p | 840.00p | 516465 |
22/02/2023 | 895.00p | 895.00p | 826.00p | 840.00p | 780413 |
21/02/2023 | 840.00p | 886.00p | 840.00p | 875.00p | 1143984 |
20/02/2023 | 882.00p | 931.50p | 831.00p | 874.00p | 1192339 |
17/02/2023 | 879.00p | 883.50p | 851.00p | 877.00p | 298372 |
16/02/2023 | 867.50p | 871.00p | 839.50p | 869.50p | 331530 |
15/02/2023 | 847.00p | 850.00p | 813.68p | 843.50p | 378589 |
14/02/2023 | 848.50p | 856.50p | 823.00p | 823.00p | 610002 |
13/02/2023 | 851.50p | 855.50p | 828.00p | 845.00p | 539258 |
10/02/2023 | 880.00p | 899.00p | 831.50p | 845.50p | 765009 |
09/02/2023 | 980.00p | 990.00p | 837.76p | 895.00p | 1511818 |
08/02/2023 | 970.50p | 1,023.00p | 970.50p | 1,006.00p | 632602 |
07/02/2023 | 1,009.00p | 1,012.00p | 975.00p | 990.00p | 761864 |
06/02/2023 | 975.00p | 1,009.00p | 975.00p | 1,005.00p | 217456 |
03/02/2023 | 990.50p | 1,016.00p | 960.73p | 1,002.00p | 378187 |
02/02/2023 | 916.00p | 1,037.00p | 916.00p | 1,008.00p | 697250 |
01/02/2023 | 950.00p | 976.00p | 946.50p | 956.00p | 342579 |
31/01/2023 | 938.00p | 949.00p | 924.50p | 948.00p | 297709 |
30/01/2023 | 936.50p | 968.50p | 914.50p | 939.00p | 410584 |
27/01/2023 | 975.00p | 977.00p | 934.00p | 951.00p | 305316 |
26/01/2023 | 910.00p | 951.50p | 910.00p | 949.50p | 451833 |
25/01/2023 | 920.00p | 941.50p | 914.50p | 925.00p | 391135 |
24/01/2023 | 970.00p | 970.00p | 912.00p | 923.50p | 378164 |
23/01/2023 | 955.50p | 961.00p | 929.50p | 930.00p | 468148 |
20/01/2023 | 959.50p | 959.50p | 929.00p | 952.50p | 704435 |
19/01/2023 | 945.00p | 974.00p | 929.50p | 931.00p | 463006 |
18/01/2023 | 990.50p | 1,000.15p | 961.50p | 971.50p | 354835 |
17/01/2023 | 981.50p | 1,021.00p | 981.50p | 996.50p | 451690 |
16/01/2023 | 1,035.00p | 1,036.00p | 989.00p | 1,008.00p | 198793 |
13/01/2023 | 1,019.00p | 1,019.00p | 986.05p | 996.50p | 330093 |
12/01/2023 | 966.00p | 1,003.00p | 950.50p | 997.00p | 457998 |
11/01/2023 | 925.50p | 976.50p | 924.50p | 954.00p | 649653 |
10/01/2023 | 932.50p | 955.50p | 925.50p | 925.50p | 388690 |
09/01/2023 | 952.50p | 952.50p | 916.50p | 936.00p | 211383 |
06/01/2023 | 955.00p | 955.00p | 908.50p | 936.00p | 532362 |
05/01/2023 | 822.00p | 939.06p | 822.00p | 928.00p | 782318 |
04/01/2023 | 830.00p | 869.00p | 830.00p | 862.50p | 387921 |
03/01/2023 | 826.00p | 859.45p | 825.00p | 841.00p | 494983 |
30/12/2022 | 830.00p | 840.14p | 820.50p | 820.50p | 114802 |
29/12/2022 | 825.00p | 839.17p | 817.50p | 835.50p | 225875 |
28/12/2022 | 844.00p | 844.00p | 814.95p | 826.50p | 420472 |
23/12/2022 | 827.50p | 828.50p | 812.00p | 812.50p | 135966 |
22/12/2022 | 829.50p | 835.00p | 811.00p | 819.00p | 416010 |
21/12/2022 | 828.50p | 834.50p | 806.13p | 830.00p | 744799 |
20/12/2022 | 786.50p | 825.37p | 786.50p | 802.50p | 447578 |
19/12/2022 | 846.00p | 851.50p | 827.00p | 827.00p | 341837 |
16/12/2022 | 877.50p | 877.50p | 836.50p | 842.50p | 1059273 |
15/12/2022 | 881.00p | 928.50p | 869.86p | 878.50p | 824658 |
14/12/2022 | 932.50p | 934.24p | 888.50p | 908.00p | 646147 |
13/12/2022 | 965.00p | 996.00p | 931.50p | 959.00p | 952547 |
12/12/2022 | 965.00p | 965.00p | 925.50p | 936.50p | 648715 |
09/12/2022 | 958.00p | 958.00p | 918.04p | 942.00p | 850492 |
08/12/2022 | 940.00p | 956.00p | 924.00p | 927.50p | 567485 |
07/12/2022 | 970.00p | 970.00p | 936.50p | 946.00p | 1136508 |
06/12/2022 | 970.50p | 979.50p | 929.00p | 954.00p | 5024854 |
05/12/2022 | 980.00p | 1,028.00p | 974.50p | 974.50p | 441504 |
02/12/2022 | 1,055.00p | 1,061.07p | 1,008.00p | 1,018.00p | 1076985 |
01/12/2022 | 1,047.00p | 1,053.00p | 1,022.00p | 1,037.00p | 465921 |
30/11/2022 | 1,001.00p | 1,031.00p | 999.50p | 1,026.00p | 9001868 |
29/11/2022 | 1,019.00p | 1,019.00p | 979.50p | 995.50p | 511074 |
28/11/2022 | 972.50p | 1,003.00p | 961.37p | 980.00p | 469473 |
25/11/2022 | 1,021.00p | 1,031.80p | 1,012.00p | 1,024.00p | 609647 |
24/11/2022 | 1,059.00p | 1,059.00p | 1,030.00p | 1,032.00p | 322989 |
23/11/2022 | 1,020.00p | 1,039.00p | 996.50p | 1,033.00p | 490740 |
22/11/2022 | 1,001.00p | 1,030.00p | 996.50p | 997.50p | 303545 |
21/11/2022 | 1,013.00p | 1,023.00p | 987.50p | 1,013.00p | 358096 |
18/11/2022 | 972.50p | 1,003.00p | 962.50p | 993.00p | 407106 |
17/11/2022 | 985.00p | 996.50p | 945.50p | 964.00p | 420941 |
16/11/2022 | 1,031.00p | 1,031.00p | 953.50p | 965.50p | 437804 |
15/11/2022 | 989.50p | 1,002.00p | 982.00p | 986.50p | 876056 |
14/11/2022 | 1,001.00p | 1,001.00p | 935.00p | 983.50p | 499327 |
11/11/2022 | 999.50p | 1,024.00p | 972.32p | 980.50p | 1427627 |
10/11/2022 | 950.00p | 996.00p | 889.78p | 972.00p | 509444 |
09/11/2022 | 925.00p | 930.99p | 890.00p | 917.00p | 460449 |
08/11/2022 | 904.50p | 925.50p | 891.90p | 915.00p | 1083911 |
07/11/2022 | 873.50p | 912.00p | 857.50p | 896.50p | 637431 |
04/11/2022 | 789.50p | 900.00p | 789.50p | 869.50p | 475381 |
03/11/2022 | 817.50p | 837.00p | 805.00p | 830.00p | 345656 |
02/11/2022 | 822.00p | 847.00p | 814.00p | 840.50p | 411060 |
01/11/2022 | 775.00p | 831.00p | 748.50p | 814.00p | 994595 |
31/10/2022 | 820.00p | 820.00p | 770.50p | 774.50p | 226153 |
28/10/2022 | 815.00p | 815.50p | 787.15p | 797.50p | 499090 |
27/10/2022 | 840.00p | 840.00p | 802.50p | 815.00p | 321879 |
26/10/2022 | 798.50p | 829.00p | 795.00p | 819.50p | 2181689 |
25/10/2022 | 760.50p | 804.50p | 725.00p | 804.50p | 1352883 |
24/10/2022 | 740.00p | 769.00p | 739.00p | 763.00p | 463905 |
21/10/2022 | 779.00p | 785.04p | 739.00p | 753.50p | 406263 |
20/10/2022 | 750.00p | 782.50p | 750.00p | 773.00p | 2055626 |
19/10/2022 | 790.00p | 851.00p | 764.00p | 764.00p | 507630 |
18/10/2022 | 801.50p | 820.50p | 795.50p | 807.00p | 633136 |
17/10/2022 | 725.00p | 788.00p | 725.00p | 788.00p | 1523666 |
14/10/2022 | 750.00p | 773.50p | 736.00p | 745.50p | 789657 |
13/10/2022 | 694.50p | 744.00p | 690.00p | 733.00p | 403062 |
12/10/2022 | 700.00p | 715.00p | 679.00p | 702.00p | 468155 |
11/10/2022 | 694.00p | 724.50p | 694.00p | 709.50p | 239863 |
10/10/2022 | 721.00p | 721.00p | 699.00p | 705.50p | 285017 |
07/10/2022 | 776.00p | 776.00p | 705.50p | 720.00p | 445627 |
06/10/2022 | 760.00p | 777.50p | 744.00p | 753.50p | 654898 |
05/10/2022 | 753.50p | 771.00p | 736.50p | 764.50p | 1655466 |
04/10/2022 | 750.00p | 768.50p | 708.80p | 755.50p | 419055 |
03/10/2022 | 678.00p | 736.00p | 660.50p | 722.50p | 502554 |
30/09/2022 | 632.50p | 680.50p | 632.50p | 674.00p | 465361 |
29/09/2022 | 689.00p | 712.50p | 639.50p | 654.00p | 889297 |
28/09/2022 | 710.00p | 738.00p | 684.00p | 717.00p | 850350 |
27/09/2022 | 800.00p | 800.00p | 738.50p | 738.50p | 519928 |
*Close Price adjusted for both dividends and splits