Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2023 | 333.00p | 339.00p | 330.66p | 334.00p | 40881 |
06/01/2023 | 333.00p | 334.44p | 332.75p | 333.00p | 35690 |
05/01/2023 | 333.00p | 334.44p | 332.91p | 333.00p | 20312 |
04/01/2023 | 332.50p | 335.00p | 331.90p | 333.00p | 45679 |
03/01/2023 | 332.50p | 333.75p | 331.90p | 332.50p | 29583 |
30/12/2022 | 332.50p | 333.70p | 331.90p | 332.50p | 918 |
29/12/2022 | 332.50p | 333.75p | 330.00p | 332.50p | 8391 |
28/12/2022 | 332.00p | 333.75p | 331.65p | 332.50p | 27440 |
23/12/2022 | 332.00p | 333.50p | 330.74p | 332.00p | 4321 |
22/12/2022 | 332.00p | 333.50p | 329.00p | 332.00p | 25586 |
21/12/2022 | 332.00p | 332.30p | 329.50p | 332.00p | 14080 |
20/12/2022 | 332.00p | 332.24p | 329.50p | 332.00p | 8198 |
19/12/2022 | 333.00p | 333.50p | 330.00p | 333.00p | 19591 |
16/12/2022 | 333.00p | 334.00p | 331.20p | 333.00p | 17335 |
15/12/2022 | 333.00p | 334.50p | 331.20p | 333.00p | 20371 |
14/12/2022 | 333.00p | 334.50p | 331.20p | 333.00p | 30439 |
13/12/2022 | 333.00p | 334.50p | 331.20p | 333.00p | 13687 |
12/12/2022 | 333.00p | 334.80p | 331.20p | 333.00p | 13576 |
09/12/2022 | 333.00p | 334.80p | 331.20p | 333.00p | 18063 |
08/12/2022 | 333.00p | 336.00p | 330.00p | 333.00p | 67689 |
07/12/2022 | 333.00p | 333.18p | 330.60p | 333.00p | 9554 |
06/12/2022 | 333.00p | 333.18p | 330.66p | 333.00p | 17889 |
05/12/2022 | 333.00p | 334.00p | 330.00p | 333.00p | 21562 |
02/12/2022 | 333.00p | 334.00p | 330.66p | 333.00p | 12858 |
01/12/2022 | 333.00p | 335.50p | 330.00p | 333.00p | 21810 |
30/11/2022 | 333.00p | 334.00p | 330.66p | 333.00p | 2549 |
29/11/2022 | 333.00p | 334.00p | 330.60p | 333.00p | 15597 |
28/11/2022 | 333.00p | 334.00p | 330.00p | 333.00p | 30699 |
25/11/2022 | 333.00p | 334.00p | 331.50p | 333.00p | 5286 |
24/11/2022 | 333.00p | 334.86p | 331.00p | 333.00p | 16434 |
23/11/2022 | 333.00p | 335.00p | 330.66p | 333.00p | 11530 |
22/11/2022 | 333.00p | 335.00p | 330.66p | 333.00p | 9955 |
21/11/2022 | 333.00p | 335.00p | 330.66p | 333.00p | 4180 |
18/11/2022 | 332.50p | 334.20p | 329.75p | 333.00p | 16692 |
17/11/2022 | 332.50p | 334.18p | 329.00p | 332.50p | 20889 |
16/11/2022 | 332.50p | 334.18p | 329.77p | 332.50p | 9138 |
15/11/2022 | 332.50p | 336.00p | 330.00p | 332.50p | 24620 |
14/11/2022 | 332.00p | 335.47p | 331.00p | 332.50p | 9450 |
11/11/2022 | 330.50p | 334.63p | 327.70p | 332.00p | 30137 |
10/11/2022 | 329.00p | 332.48p | 326.70p | 330.50p | 24191 |
09/11/2022 | 329.00p | 332.00p | 326.60p | 332.00p | 13194 |
08/11/2022 | 329.00p | 331.56p | 326.96p | 329.00p | 66914 |
07/11/2022 | 329.00p | 340.00p | 326.66p | 340.00p | 16613 |
04/11/2022 | 329.00p | 331.94p | 327.00p | 329.00p | 89595 |
03/11/2022 | 327.00p | 333.00p | 327.00p | 329.00p | 61236 |
02/11/2022 | 327.00p | 330.00p | 324.60p | 327.00p | 20548 |
01/11/2022 | 325.50p | 330.00p | 323.60p | 327.00p | 35171 |
31/10/2022 | 325.00p | 325.50p | 323.50p | 325.50p | 16096 |
28/10/2022 | 322.50p | 327.00p | 321.55p | 324.50p | 30179 |
27/10/2022 | 322.50p | 323.97p | 321.75p | 322.50p | 12762 |
26/10/2022 | 322.00p | 323.25p | 321.50p | 322.50p | 20944 |
25/10/2022 | 321.50p | 321.80p | 320.25p | 321.50p | 6077 |
24/10/2022 | 321.50p | 324.00p | 318.00p | 321.50p | 78074 |
21/10/2022 | 321.50p | 322.00p | 319.00p | 321.50p | 3991 |
20/10/2022 | 321.50p | 322.00p | 319.00p | 321.50p | 12537 |
19/10/2022 | 322.00p | 322.00p | 320.00p | 322.00p | 11891 |
18/10/2022 | 322.00p | 323.50p | 320.40p | 322.00p | 35023 |
17/10/2022 | 322.00p | 322.53p | 320.00p | 322.00p | 14862 |
14/10/2022 | 321.50p | 323.00p | 319.50p | 322.00p | 26498 |
13/10/2022 | 324.00p | 324.00p | 320.00p | 321.00p | 27353 |
12/10/2022 | 326.50p | 326.50p | 322.00p | 325.00p | 5132 |
11/10/2022 | 330.00p | 330.00p | 324.00p | 327.00p | 26329 |
10/10/2022 | 332.00p | 332.85p | 328.00p | 331.00p | 12953 |
07/10/2022 | 334.00p | 334.90p | 330.00p | 333.00p | 8218 |
06/10/2022 | 335.00p | 336.74p | 332.00p | 335.00p | 2277 |
05/10/2022 | 334.50p | 337.00p | 332.66p | 335.00p | 19965 |
04/10/2022 | 333.00p | 337.00p | 331.00p | 334.50p | 39468 |
03/10/2022 | 335.00p | 335.90p | 330.00p | 333.00p | 37566 |
30/09/2022 | 335.00p | 336.00p | 332.00p | 335.00p | 8306 |
29/09/2022 | 336.00p | 339.00p | 332.66p | 335.00p | 58659 |
28/09/2022 | 339.00p | 342.00p | 333.00p | 336.00p | 25775 |
27/09/2022 | 344.00p | 344.00p | 338.60p | 341.00p | 13562 |
26/09/2022 | 345.00p | 345.60p | 342.60p | 345.00p | 20629 |
23/09/2022 | 347.00p | 347.60p | 343.00p | 345.00p | 15925 |
22/09/2022 | 348.00p | 348.80p | 344.00p | 347.00p | 33219 |
21/09/2022 | 348.00p | 350.70p | 341.00p | 341.00p | 19583 |
20/09/2022 | 349.00p | 351.70p | 345.72p | 348.00p | 8418 |
16/09/2022 | 345.00p | 350.00p | 342.00p | 347.00p | 38463 |
15/09/2022 | 345.00p | 348.00p | 342.00p | 345.00p | 63151 |
14/09/2022 | 345.50p | 348.65p | 342.60p | 345.00p | 28867 |
13/09/2022 | 347.00p | 351.93p | 345.00p | 346.00p | 34247 |
12/09/2022 | 346.50p | 350.00p | 345.45p | 347.00p | 18773 |
09/09/2022 | 344.50p | 349.00p | 342.00p | 345.50p | 54667 |
08/09/2022 | 342.50p | 347.23p | 342.50p | 344.50p | 137442 |
07/09/2022 | 341.00p | 345.00p | 341.00p | 343.00p | 33632 |
06/09/2022 | 340.50p | 343.00p | 340.50p | 341.00p | 40455 |
05/09/2022 | 336.50p | 350.00p | 336.00p | 340.50p | 47586 |
02/09/2022 | 336.50p | 339.00p | 334.00p | 336.50p | 40064 |
01/09/2022 | 336.50p | 336.90p | 334.70p | 336.50p | 6669 |
31/08/2022 | 336.50p | 338.10p | 334.70p | 336.50p | 16581 |
30/08/2022 | 336.50p | 338.50p | 334.00p | 336.50p | 63110 |
26/08/2022 | 336.50p | 338.95p | 334.70p | 336.50p | 22444 |
25/08/2022 | 336.50p | 339.00p | 334.50p | 336.50p | 26408 |
24/08/2022 | 336.50p | 337.40p | 334.00p | 336.50p | 17515 |
23/08/2022 | 336.50p | 337.75p | 334.00p | 336.50p | 6524 |
22/08/2022 | 336.50p | 339.00p | 334.00p | 336.50p | 16053 |
19/08/2022 | 336.50p | 338.50p | 334.00p | 336.50p | 19612 |
18/08/2022 | 336.50p | 338.50p | 335.00p | 336.50p | 22849 |
17/08/2022 | 335.50p | 339.00p | 334.00p | 336.50p | 29905 |
16/08/2022 | 335.50p | 338.00p | 333.00p | 335.50p | 26695 |
15/08/2022 | 335.50p | 339.00p | 333.65p | 335.50p | 24302 |
12/08/2022 | 335.50p | 337.95p | 335.50p | 335.50p | 8559 |
11/08/2022 | 335.50p | 336.00p | 333.00p | 335.50p | 20876 |
10/08/2022 | 334.50p | 336.00p | 333.50p | 334.50p | 4164 |
09/08/2022 | 334.50p | 337.00p | 334.50p | 334.50p | 8375 |
08/08/2022 | 334.50p | 337.00p | 332.00p | 334.50p | 16988 |
05/08/2022 | 333.50p | 336.00p | 331.50p | 334.50p | 9983 |
04/08/2022 | 333.50p | 336.00p | 332.95p | 333.50p | 13071 |
03/08/2022 | 328.50p | 334.00p | 327.00p | 332.50p | 41470 |
02/08/2022 | 327.50p | 330.75p | 327.50p | 328.50p | 6881 |
01/08/2022 | 327.50p | 330.00p | 326.50p | 327.50p | 32228 |
29/07/2022 | 322.50p | 330.00p | 322.50p | 326.50p | 20135 |
28/07/2022 | 322.00p | 324.00p | 321.32p | 322.00p | 28934 |
27/07/2022 | 321.00p | 323.95p | 320.16p | 322.00p | 11433 |
26/07/2022 | 319.00p | 323.00p | 317.00p | 321.00p | 27776 |
25/07/2022 | 317.50p | 320.60p | 316.00p | 319.00p | 20982 |
22/07/2022 | 316.50p | 318.95p | 315.44p | 317.50p | 10679 |
21/07/2022 | 314.50p | 316.50p | 314.00p | 316.50p | 16265 |
20/07/2022 | 314.50p | 315.00p | 312.00p | 314.50p | 154959 |
19/07/2022 | 314.50p | 314.50p | 312.00p | 314.00p | 168349 |
18/07/2022 | 314.50p | 314.83p | 313.00p | 314.50p | 20433 |
15/07/2022 | 314.50p | 316.00p | 312.00p | 314.50p | 219737 |
14/07/2022 | 314.50p | 314.50p | 312.00p | 314.50p | 2251 |
13/07/2022 | 314.50p | 314.50p | 312.00p | 314.50p | 35825 |
12/07/2022 | 314.50p | 314.50p | 312.00p | 314.50p | 9545 |
11/07/2022 | 314.50p | 315.00p | 312.00p | 314.50p | 60928 |
08/07/2022 | 315.50p | 315.50p | 313.00p | 315.50p | 132163 |
07/07/2022 | 315.00p | 315.50p | 312.00p | 315.50p | 7810 |
06/07/2022 | 314.00p | 315.00p | 311.00p | 315.00p | 11356 |
05/07/2022 | 317.00p | 317.00p | 311.00p | 314.00p | 75095 |
04/07/2022 | 317.00p | 317.00p | 314.00p | 314.00p | 34173 |
01/07/2022 | 317.00p | 317.00p | 314.00p | 317.00p | 3809 |
30/06/2022 | 317.00p | 317.00p | 314.00p | 317.00p | 13787 |
29/06/2022 | 317.50p | 317.50p | 315.00p | 317.50p | 3808 |
28/06/2022 | 317.50p | 317.50p | 315.00p | 317.50p | 10476 |
27/06/2022 | 317.00p | 319.00p | 315.00p | 317.50p | 26068 |
24/06/2022 | 316.50p | 316.50p | 313.00p | 316.00p | 19377 |
23/06/2022 | 320.00p | 320.00p | 314.48p | 317.00p | 58126 |
22/06/2022 | 320.00p | 320.00p | 317.00p | 320.00p | 7006 |
21/06/2022 | 319.00p | 320.00p | 316.60p | 320.00p | 10851 |
20/06/2022 | 320.00p | 322.00p | 316.00p | 319.00p | 6453 |
17/06/2022 | 320.50p | 320.50p | 317.00p | 320.00p | 17526 |
16/06/2022 | 329.00p | 329.00p | 317.00p | 320.50p | 38474 |
15/06/2022 | 332.50p | 335.00p | 327.00p | 330.00p | 15954 |
14/06/2022 | 337.00p | 337.00p | 330.00p | 333.00p | 30795 |
13/06/2022 | 338.00p | 340.00p | 334.00p | 337.00p | 8297 |
10/06/2022 | 339.00p | 339.50p | 336.00p | 339.00p | 36447 |
09/06/2022 | 339.50p | 339.50p | 337.00p | 337.00p | 108579 |
08/06/2022 | 339.50p | 339.50p | 337.00p | 339.50p | 38739 |
07/06/2022 | 339.50p | 339.50p | 337.00p | 339.50p | 12966 |
06/06/2022 | 339.00p | 339.50p | 336.00p | 339.50p | 30282 |
01/06/2022 | 339.00p | 339.00p | 336.60p | 339.00p | 5326 |
31/05/2022 | 338.50p | 339.00p | 336.00p | 339.00p | 24868 |
27/05/2022 | 337.50p | 340.00p | 335.00p | 338.00p | 8372 |
26/05/2022 | 337.50p | 337.90p | 331.00p | 337.50p | 47201 |
25/05/2022 | 337.50p | 337.90p | 335.00p | 337.50p | 8157 |
24/05/2022 | 337.50p | 338.00p | 335.00p | 337.50p | 12585 |
23/05/2022 | 337.50p | 337.50p | 335.00p | 337.50p | 22796 |
20/05/2022 | 336.00p | 337.50p | 334.00p | 337.50p | 114244 |
19/05/2022 | 339.00p | 339.00p | 333.00p | 336.00p | 27584 |
18/05/2022 | 339.00p | 339.00p | 336.00p | 339.00p | 21479 |
17/05/2022 | 338.00p | 339.00p | 335.00p | 339.00p | 13823 |
16/05/2022 | 338.00p | 341.00p | 335.00p | 338.00p | 21964 |
13/05/2022 | 338.00p | 338.84p | 335.00p | 338.00p | 61583 |
12/05/2022 | 339.00p | 339.50p | 335.00p | 339.00p | 22689 |
11/05/2022 | 343.00p | 343.00p | 331.00p | 341.00p | 34647 |
10/05/2022 | 344.00p | 344.00p | 340.00p | 343.00p | 15637 |
09/05/2022 | 347.00p | 347.00p | 341.00p | 344.00p | 16138 |
06/05/2022 | 353.50p | 354.50p | 343.00p | 347.50p | 128924 |
05/05/2022 | 354.50p | 355.50p | 352.00p | 355.50p | 28520 |
04/05/2022 | 353.50p | 353.50p | 351.00p | 353.50p | 85061 |
03/05/2022 | 355.50p | 356.60p | 353.00p | 354.50p | 13884 |
29/04/2022 | 354.50p | 356.50p | 351.60p | 355.50p | 20581 |
28/04/2022 | 353.50p | 354.25p | 351.00p | 353.50p | 16084 |
27/04/2022 | 354.50p | 355.25p | 351.00p | 353.50p | 29536 |
26/04/2022 | 355.50p | 356.70p | 353.00p | 356.50p | 19712 |
25/04/2022 | 356.50p | 359.00p | 354.00p | 356.50p | 23243 |
22/04/2022 | 358.00p | 358.80p | 356.75p | 358.00p | 19216 |
21/04/2022 | 358.00p | 359.00p | 358.00p | 358.00p | 369 |
20/04/2022 | 358.00p | 359.00p | 356.50p | 358.00p | 8183 |
19/04/2022 | 357.50p | 360.00p | 355.50p | 358.00p | 39506 |
14/04/2022 | 357.50p | 359.20p | 355.50p | 357.50p | 95577 |
13/04/2022 | 357.50p | 357.50p | 355.00p | 357.50p | 44738 |
12/04/2022 | 357.50p | 357.50p | 355.50p | 357.50p | 21866 |
11/04/2022 | 357.50p | 358.12p | 353.00p | 357.50p | 89070 |
08/04/2022 | 353.50p | 358.12p | 353.50p | 357.50p | 30918 |
07/04/2022 | 353.00p | 353.50p | 351.50p | 353.00p | 16071 |
06/04/2022 | 353.00p | 354.96p | 351.00p | 353.00p | 53230 |
05/04/2022 | 353.00p | 354.12p | 351.44p | 353.00p | 52773 |
04/04/2022 | 347.50p | 355.00p | 347.44p | 353.00p | 91514 |
01/04/2022 | 344.50p | 348.56p | 342.50p | 347.50p | 183725 |
31/03/2022 | 343.00p | 347.00p | 341.00p | 344.50p | 41302 |
30/03/2022 | 343.00p | 344.00p | 341.00p | 343.00p | 47473 |
29/03/2022 | 343.50p | 346.00p | 341.00p | 343.00p | 167013 |
28/03/2022 | 344.50p | 344.50p | 342.50p | 344.50p | 29985 |
25/03/2022 | 344.50p | 344.80p | 342.00p | 342.00p | 75387 |
24/03/2022 | 344.50p | 345.00p | 342.00p | 344.50p | 46058 |
23/03/2022 | 344.50p | 346.00p | 343.00p | 344.50p | 330151 |
22/03/2022 | 344.50p | 347.00p | 343.00p | 344.50p | 91078 |
21/03/2022 | 346.50p | 347.50p | 344.00p | 346.50p | 96791 |
*Close Price adjusted for both dividends and splits