Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 580.00p | 580.50p | 569.50p | 574.50p | 442507 |
25/04/2023 | 585.00p | 585.00p | 568.50p | 573.50p | 156065 |
24/04/2023 | 572.50p | 579.00p | 571.50p | 571.50p | 6086409 |
21/04/2023 | 555.50p | 578.50p | 554.80p | 578.50p | 369002 |
20/04/2023 | 567.00p | 567.00p | 554.50p | 566.50p | 1316661 |
19/04/2023 | 539.50p | 557.00p | 539.50p | 557.00p | 349047 |
18/04/2023 | 554.00p | 554.00p | 537.50p | 545.50p | 253645 |
17/04/2023 | 534.50p | 555.00p | 534.50p | 541.00p | 226210 |
14/04/2023 | 567.00p | 567.00p | 541.50p | 547.50p | 281648 |
13/04/2023 | 552.00p | 573.50p | 552.00p | 563.00p | 869782 |
12/04/2023 | 579.00p | 579.00p | 557.00p | 557.00p | 349653 |
11/04/2023 | 561.50p | 570.50p | 556.50p | 566.50p | 202310 |
06/04/2023 | 539.00p | 560.50p | 539.00p | 557.50p | 156102 |
05/04/2023 | 553.50p | 558.50p | 542.00p | 552.00p | 221791 |
04/04/2023 | 548.00p | 557.00p | 545.00p | 549.00p | 135341 |
03/04/2023 | 542.50p | 551.00p | 531.00p | 543.00p | 619007 |
31/03/2023 | 532.00p | 603.82p | 532.00p | 552.50p | 1165483 |
30/03/2023 | 540.50p | 547.00p | 540.50p | 545.00p | 295725 |
29/03/2023 | 518.50p | 539.50p | 518.50p | 539.00p | 541710 |
28/03/2023 | 550.00p | 550.00p | 528.00p | 530.00p | 468030 |
27/03/2023 | 548.50p | 549.00p | 539.50p | 539.50p | 303747 |
24/03/2023 | 544.00p | 544.50p | 528.50p | 539.50p | 1755490 |
23/03/2023 | 548.50p | 552.00p | 539.00p | 539.00p | 194281 |
22/03/2023 | 557.00p | 557.75p | 546.50p | 548.00p | 854138 |
21/03/2023 | 540.50p | 557.00p | 529.00p | 554.50p | 214805 |
20/03/2023 | 537.00p | 538.50p | 502.86p | 528.00p | 413428 |
17/03/2023 | 553.50p | 554.50p | 516.00p | 524.50p | 787473 |
16/03/2023 | 550.50p | 550.50p | 529.16p | 547.50p | 219369 |
15/03/2023 | 551.50p | 561.00p | 539.00p | 542.50p | 596093 |
14/03/2023 | 564.50p | 564.50p | 541.50p | 552.50p | 345023 |
13/03/2023 | 559.50p | 572.24p | 551.50p | 551.50p | 1910295 |
10/03/2023 | 578.50p | 581.00p | 568.30p | 573.00p | 199293 |
09/03/2023 | 581.00p | 593.50p | 581.00p | 589.50p | 151130 |
08/03/2023 | 597.00p | 597.00p | 582.50p | 591.00p | 133633 |
07/03/2023 | 574.50p | 593.00p | 574.50p | 588.00p | 288277 |
06/03/2023 | 590.50p | 596.63p | 580.00p | 580.00p | 356768 |
03/03/2023 | 606.00p | 614.00p | 593.50p | 597.00p | 783358 |
02/03/2023 | 607.00p | 608.00p | 597.75p | 606.50p | 1493080 |
01/03/2023 | 607.50p | 618.00p | 607.50p | 610.00p | 231545 |
28/02/2023 | 590.00p | 617.00p | 590.00p | 613.00p | 474270 |
27/02/2023 | 592.00p | 616.00p | 592.00p | 602.00p | 1668641 |
24/02/2023 | 590.50p | 607.50p | 590.50p | 606.50p | 1601099 |
23/02/2023 | 590.00p | 607.50p | 590.00p | 605.00p | 341837 |
22/02/2023 | 600.00p | 610.00p | 592.00p | 601.00p | 397090 |
21/02/2023 | 624.00p | 624.00p | 608.00p | 608.00p | 4823955 |
20/02/2023 | 631.50p | 631.50p | 613.50p | 620.50p | 1753799 |
17/02/2023 | 609.00p | 617.00p | 605.50p | 617.00p | 233743 |
16/02/2023 | 617.50p | 618.50p | 611.00p | 615.00p | 177126 |
15/02/2023 | 607.00p | 614.25p | 604.00p | 614.00p | 267658 |
14/02/2023 | 614.00p | 619.50p | 599.00p | 608.50p | 450301 |
13/02/2023 | 616.50p | 617.00p | 609.00p | 610.50p | 334539 |
10/02/2023 | 617.00p | 626.00p | 593.00p | 614.50p | 634217 |
09/02/2023 | 638.50p | 638.50p | 628.00p | 628.00p | 259317 |
08/02/2023 | 624.00p | 637.50p | 619.50p | 635.00p | 255525 |
07/02/2023 | 618.00p | 624.00p | 614.00p | 619.00p | 218065 |
06/02/2023 | 632.50p | 632.50p | 608.50p | 619.50p | 386428 |
03/02/2023 | 618.50p | 622.74p | 616.00p | 617.50p | 243052 |
02/02/2023 | 596.50p | 623.50p | 595.50p | 621.00p | 569884 |
01/02/2023 | 627.50p | 627.50p | 599.00p | 603.00p | 437895 |
31/01/2023 | 650.00p | 650.00p | 624.00p | 625.00p | 668334 |
30/01/2023 | 627.00p | 639.50p | 624.50p | 635.00p | 622666 |
27/01/2023 | 648.00p | 649.00p | 630.50p | 635.50p | 379665 |
26/01/2023 | 625.00p | 655.50p | 625.00p | 645.00p | 407014 |
25/01/2023 | 638.00p | 653.50p | 635.00p | 639.50p | 314336 |
24/01/2023 | 626.50p | 656.50p | 626.50p | 649.00p | 245929 |
23/01/2023 | 660.00p | 663.25p | 637.00p | 641.50p | 829706 |
20/01/2023 | 657.50p | 658.00p | 647.50p | 655.00p | 186202 |
19/01/2023 | 655.50p | 657.00p | 637.00p | 653.50p | 197175 |
18/01/2023 | 656.00p | 656.00p | 640.00p | 640.00p | 139046 |
17/01/2023 | 650.00p | 650.00p | 636.00p | 640.50p | 436250 |
16/01/2023 | 647.00p | 661.00p | 636.00p | 639.00p | 284039 |
13/01/2023 | 665.00p | 665.00p | 652.00p | 653.00p | 196350 |
12/01/2023 | 661.00p | 661.00p | 641.50p | 657.00p | 245439 |
11/01/2023 | 665.00p | 665.00p | 640.00p | 647.00p | 327556 |
10/01/2023 | 644.00p | 656.50p | 638.50p | 652.50p | 181717 |
09/01/2023 | 664.00p | 664.00p | 626.00p | 644.00p | 1364986 |
06/01/2023 | 662.00p | 670.00p | 652.50p | 654.50p | 215595 |
05/01/2023 | 663.50p | 667.00p | 650.00p | 664.00p | 295792 |
04/01/2023 | 661.50p | 665.75p | 647.50p | 656.50p | 1041083 |
03/01/2023 | 659.00p | 659.00p | 635.00p | 647.50p | 283141 |
30/12/2022 | 645.50p | 654.00p | 634.00p | 650.00p | 137845 |
29/12/2022 | 665.00p | 665.00p | 643.00p | 647.00p | 199427 |
28/12/2022 | 650.00p | 654.00p | 643.00p | 651.00p | 189617 |
23/12/2022 | 652.50p | 656.50p | 637.50p | 638.50p | 289597 |
22/12/2022 | 631.50p | 645.00p | 629.00p | 645.00p | 353096 |
21/12/2022 | 612.00p | 629.00p | 609.97p | 627.00p | 2906657 |
20/12/2022 | 588.50p | 618.50p | 588.50p | 618.50p | 190015 |
19/12/2022 | 587.50p | 613.00p | 587.50p | 602.00p | 495075 |
16/12/2022 | 625.00p | 625.00p | 594.00p | 602.00p | 918155 |
15/12/2022 | 599.00p | 616.50p | 599.00p | 611.00p | 196003 |
14/12/2022 | 606.00p | 612.00p | 604.00p | 608.50p | 343278 |
13/12/2022 | 610.50p | 626.00p | 606.50p | 609.00p | 625269 |
12/12/2022 | 598.00p | 617.00p | 591.50p | 615.00p | 281846 |
09/12/2022 | 614.00p | 614.00p | 594.50p | 604.00p | 303824 |
08/12/2022 | 616.50p | 621.00p | 605.50p | 611.00p | 500005 |
07/12/2022 | 613.00p | 613.00p | 593.00p | 602.00p | 484920 |
06/12/2022 | 588.00p | 605.00p | 579.00p | 605.00p | 1559258 |
05/12/2022 | 593.00p | 600.50p | 593.00p | 600.00p | 152251 |
02/12/2022 | 595.50p | 610.00p | 589.50p | 593.50p | 276232 |
01/12/2022 | 605.00p | 610.00p | 589.00p | 606.00p | 732576 |
30/11/2022 | 606.50p | 606.50p | 585.00p | 593.50p | 818397 |
29/11/2022 | 588.00p | 602.00p | 588.00p | 601.00p | 484417 |
28/11/2022 | 587.50p | 600.50p | 587.50p | 595.00p | 321021 |
25/11/2022 | 595.50p | 606.50p | 591.00p | 598.50p | 408299 |
24/11/2022 | 607.50p | 607.50p | 591.50p | 597.50p | 122723 |
23/11/2022 | 594.50p | 609.00p | 594.50p | 595.50p | 306079 |
22/11/2022 | 600.00p | 610.00p | 591.50p | 605.00p | 921862 |
21/11/2022 | 579.50p | 590.00p | 578.50p | 590.00p | 381327 |
18/11/2022 | 582.00p | 588.00p | 573.50p | 582.00p | 237456 |
17/11/2022 | 546.00p | 574.50p | 546.00p | 574.50p | 2499338 |
16/11/2022 | 556.50p | 560.50p | 551.50p | 559.50p | 216034 |
15/11/2022 | 578.00p | 578.00p | 558.50p | 564.00p | 343750 |
14/11/2022 | 559.50p | 584.00p | 559.50p | 579.50p | 407950 |
11/11/2022 | 587.50p | 589.00p | 571.00p | 571.00p | 369338 |
10/11/2022 | 558.00p | 583.00p | 558.00p | 580.50p | 266263 |
09/11/2022 | 561.50p | 578.50p | 561.50p | 571.50p | 297870 |
08/11/2022 | 584.50p | 584.50p | 558.50p | 571.00p | 1008609 |
07/11/2022 | 576.00p | 586.50p | 563.50p | 580.00p | 771821 |
04/11/2022 | 570.00p | 570.00p | 540.00p | 569.50p | 3441063 |
03/11/2022 | 516.50p | 580.50p | 516.50p | 557.00p | 1723486 |
02/11/2022 | 523.50p | 535.00p | 508.50p | 527.00p | 2817465 |
01/11/2022 | 507.00p | 517.00p | 496.60p | 513.00p | 2405561 |
31/10/2022 | 493.60p | 499.20p | 481.80p | 495.20p | 689368 |
28/10/2022 | 470.60p | 484.00p | 470.00p | 484.00p | 412312 |
27/10/2022 | 478.80p | 487.60p | 473.00p | 482.20p | 305321 |
26/10/2022 | 470.00p | 487.80p | 470.00p | 484.00p | 260328 |
25/10/2022 | 464.00p | 476.60p | 460.80p | 476.60p | 479530 |
24/10/2022 | 468.20p | 469.60p | 461.20p | 465.00p | 405427 |
21/10/2022 | 465.40p | 474.40p | 454.20p | 461.80p | 571375 |
20/10/2022 | 472.00p | 483.60p | 471.20p | 477.00p | 654425 |
19/10/2022 | 492.40p | 492.40p | 475.00p | 483.60p | 520081 |
18/10/2022 | 507.50p | 509.00p | 488.80p | 488.80p | 606079 |
17/10/2022 | 488.20p | 504.50p | 488.20p | 504.50p | 1803640 |
14/10/2022 | 490.00p | 499.80p | 487.00p | 491.40p | 756447 |
13/10/2022 | 493.60p | 493.60p | 465.60p | 485.20p | 1104849 |
12/10/2022 | 498.80p | 498.80p | 483.80p | 488.60p | 540776 |
11/10/2022 | 489.00p | 494.60p | 475.40p | 493.80p | 432796 |
10/10/2022 | 488.20p | 496.80p | 476.00p | 485.00p | 196364 |
07/10/2022 | 507.00p | 507.00p | 486.80p | 500.00p | 366954 |
06/10/2022 | 501.00p | 515.00p | 495.80p | 508.50p | 593025 |
05/10/2022 | 506.00p | 511.50p | 501.00p | 510.00p | 341108 |
04/10/2022 | 486.00p | 518.00p | 477.79p | 510.00p | 591202 |
03/10/2022 | 504.00p | 504.00p | 478.00p | 486.00p | 811268 |
30/09/2022 | 503.50p | 513.00p | 486.40p | 497.00p | 1828511 |
29/09/2022 | 504.00p | 508.50p | 494.60p | 505.50p | 740906 |
28/09/2022 | 504.50p | 505.50p | 488.00p | 503.50p | 994572 |
27/09/2022 | 506.00p | 517.00p | 499.40p | 505.00p | 641831 |
26/09/2022 | 519.00p | 525.00p | 510.50p | 516.50p | 516733 |
23/09/2022 | 531.50p | 541.00p | 523.50p | 530.50p | 587760 |
22/09/2022 | 536.00p | 543.00p | 528.00p | 535.50p | 580663 |
21/09/2022 | 525.50p | 542.50p | 525.50p | 540.50p | 1184737 |
20/09/2022 | 533.00p | 544.50p | 527.00p | 529.50p | 266251 |
19/09/2022 | 538.50p | 551.00p | 538.00p | 546.00p | 1107038 |
16/09/2022 | 538.50p | 551.00p | 538.00p | 546.00p | 962026 |
15/09/2022 | 533.50p | 548.50p | 533.50p | 546.00p | 796875 |
14/09/2022 | 545.00p | 548.50p | 534.50p | 536.00p | 337651 |
13/09/2022 | 536.00p | 551.00p | 529.50p | 547.50p | 538148 |
12/09/2022 | 524.50p | 529.50p | 512.50p | 527.50p | 309777 |
09/09/2022 | 508.50p | 518.50p | 503.00p | 515.00p | 507624 |
08/09/2022 | 497.80p | 516.50p | 495.00p | 502.50p | 654600 |
07/09/2022 | 489.60p | 503.50p | 486.80p | 500.50p | 405997 |
06/09/2022 | 468.00p | 493.00p | 468.00p | 492.00p | 398519 |
05/09/2022 | 468.40p | 478.40p | 465.80p | 471.40p | 332366 |
02/09/2022 | 459.00p | 481.60p | 459.00p | 480.00p | 1507075 |
01/09/2022 | 489.60p | 490.00p | 466.80p | 470.40p | 972642 |
31/08/2022 | 466.80p | 496.40p | 466.80p | 493.60p | 749594 |
30/08/2022 | 468.40p | 482.80p | 468.40p | 478.40p | 357459 |
29/08/2022 | 496.00p | 497.37p | 477.80p | 478.80p | 854921 |
26/08/2022 | 496.00p | 497.37p | 477.80p | 478.80p | 854921 |
25/08/2022 | 483.00p | 494.60p | 483.00p | 490.40p | 293536 |
24/08/2022 | 485.60p | 493.60p | 483.00p | 487.40p | 406877 |
23/08/2022 | 480.60p | 491.20p | 480.60p | 485.00p | 629097 |
22/08/2022 | 489.60p | 493.00p | 484.00p | 489.00p | 238654 |
19/08/2022 | 500.00p | 500.00p | 486.20p | 490.80p | 1321437 |
18/08/2022 | 494.20p | 494.20p | 479.20p | 490.60p | 261254 |
17/08/2022 | 490.80p | 495.60p | 479.40p | 484.20p | 2693584 |
16/08/2022 | 467.40p | 485.80p | 467.40p | 481.00p | 283702 |
15/08/2022 | 486.00p | 486.00p | 476.80p | 478.60p | 322174 |
12/08/2022 | 471.00p | 482.40p | 470.80p | 482.20p | 495554 |
11/08/2022 | 474.80p | 476.40p | 464.60p | 471.00p | 811761 |
10/08/2022 | 442.80p | 472.20p | 433.40p | 470.00p | 720777 |
09/08/2022 | 444.20p | 457.50p | 441.20p | 456.20p | 300597 |
08/08/2022 | 447.40p | 452.60p | 445.00p | 446.20p | 381704 |
05/08/2022 | 438.00p | 448.60p | 433.97p | 445.40p | 252146 |
04/08/2022 | 430.60p | 450.21p | 430.60p | 440.60p | 2314297 |
03/08/2022 | 438.00p | 442.40p | 434.40p | 440.20p | 1828067 |
02/08/2022 | 447.00p | 447.00p | 433.60p | 440.80p | 233207 |
01/08/2022 | 452.00p | 452.00p | 438.40p | 441.00p | 253330 |
29/07/2022 | 429.80p | 449.60p | 429.80p | 445.20p | 584711 |
28/07/2022 | 434.60p | 444.00p | 432.10p | 442.00p | 1757785 |
27/07/2022 | 439.00p | 451.20p | 427.00p | 434.00p | 874396 |
26/07/2022 | 428.00p | 436.80p | 424.40p | 427.40p | 755970 |
25/07/2022 | 412.20p | 432.00p | 412.20p | 426.20p | 469958 |
22/07/2022 | 405.40p | 432.20p | 403.10p | 420.80p | 756835 |
21/07/2022 | 392.40p | 402.80p | 392.40p | 401.60p | 217394 |
20/07/2022 | 405.80p | 410.40p | 400.60p | 401.20p | 1244108 |
19/07/2022 | 395.00p | 409.00p | 391.60p | 405.00p | 259503 |
18/07/2022 | 401.60p | 402.60p | 393.40p | 399.40p | 275063 |
15/07/2022 | 391.00p | 406.80p | 391.00p | 395.40p | 398412 |
14/07/2022 | 406.60p | 406.60p | 389.60p | 399.80p | 1315302 |
*Close Price adjusted for both dividends and splits