Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2023 | 224.00p | 228.00p | 210.00p | 213.00p | 700938 |
06/10/2023 | 233.00p | 233.00p | 222.00p | 223.00p | 1239792 |
05/10/2023 | 228.00p | 233.00p | 227.49p | 232.00p | 1172578 |
04/10/2023 | 232.00p | 233.00p | 227.00p | 230.00p | 435603 |
03/10/2023 | 234.00p | 234.00p | 228.00p | 232.00p | 501753 |
02/10/2023 | 229.00p | 233.00p | 219.00p | 233.00p | 789124 |
29/09/2023 | 257.00p | 257.00p | 226.00p | 232.00p | 1220610 |
28/09/2023 | 280.00p | 282.70p | 248.85p | 250.00p | 721866 |
27/09/2023 | 297.11p | 297.11p | 273.35p | 275.86p | 525533 |
26/09/2023 | 294.64p | 301.37p | 272.58p | 292.21p | 230977 |
25/09/2023 | 299.35p | 310.85p | 288.89p | 296.85p | 351350 |
22/09/2023 | 304.81p | 317.33p | 300.24p | 305.69p | 1427690 |
21/09/2023 | 326.31p | 326.31p | 300.53p | 302.01p | 390986 |
20/09/2023 | 309.37p | 331.32p | 309.37p | 318.80p | 342256 |
19/09/2023 | 331.47p | 342.37p | 311.39p | 313.06p | 275742 |
18/09/2023 | 360.93p | 364.03p | 318.51p | 324.10p | 375158 |
15/09/2023 | 357.40p | 373.09p | 347.68p | 351.95p | 1782644 |
14/09/2023 | 333.09p | 361.23p | 333.09p | 353.57p | 455675 |
13/09/2023 | 338.54p | 341.93p | 324.10p | 339.57p | 1448128 |
12/09/2023 | 353.42p | 353.57p | 330.44p | 333.68p | 1904984 |
11/09/2023 | 346.20p | 359.76p | 338.98p | 352.98p | 606268 |
08/09/2023 | 344.73p | 356.81p | 326.46p | 350.03p | 1133099 |
07/09/2023 | 368.30p | 382.66p | 302.01p | 331.47p | 2175482 |
06/09/2023 | 445.64p | 456.07p | 445.64p | 447.85p | 331939 |
05/09/2023 | 458.90p | 463.69p | 444.17p | 447.49p | 298827 |
04/09/2023 | 463.69p | 473.96p | 453.45p | 458.90p | 206339 |
01/09/2023 | 486.16p | 486.16p | 458.53p | 458.53p | 181902 |
31/08/2023 | 480.26p | 487.63p | 466.66p | 471.42p | 189971 |
30/08/2023 | 486.16p | 503.84p | 477.69p | 477.69p | 106193 |
29/08/2023 | 465.53p | 501.99p | 465.53p | 495.00p | 184132 |
25/08/2023 | 479.16p | 481.00p | 465.16p | 468.11p | 115042 |
24/08/2023 | 486.53p | 504.57p | 477.32p | 479.16p | 171109 |
23/08/2023 | 489.84p | 500.89p | 460.38p | 494.26p | 202150 |
22/08/2023 | 497.21p | 505.31p | 489.47p | 489.47p | 227973 |
21/08/2023 | 518.57p | 524.09p | 492.05p | 497.94p | 259027 |
18/08/2023 | 538.46p | 538.46p | 505.73p | 510.83p | 184177 |
17/08/2023 | 533.30p | 549.14p | 523.36p | 526.67p | 126286 |
16/08/2023 | 591.12p | 591.12p | 533.30p | 537.72p | 250672 |
15/08/2023 | 622.43p | 622.43p | 574.55p | 577.13p | 65180 |
14/08/2023 | 615.80p | 617.64p | 596.28p | 607.70p | 54797 |
11/08/2023 | 623.16p | 623.16p | 606.22p | 615.06p | 61949 |
10/08/2023 | 621.32p | 621.32p | 606.22p | 611.38p | 106634 |
09/08/2023 | 612.48p | 614.33p | 597.02p | 609.17p | 100867 |
08/08/2023 | 623.53p | 623.53p | 599.96p | 612.12p | 98320 |
07/08/2023 | 609.17p | 630.16p | 604.93p | 609.17p | 75912 |
04/08/2023 | 584.49p | 626.11p | 584.49p | 623.16p | 99801 |
03/08/2023 | 599.96p | 610.27p | 567.18p | 593.33p | 131037 |
02/08/2023 | 603.64p | 613.22p | 594.44p | 609.91p | 107260 |
01/08/2023 | 615.80p | 625.37p | 612.85p | 620.22p | 64503 |
31/07/2023 | 578.97p | 617.27p | 574.92p | 614.69p | 133649 |
28/07/2023 | 601.80p | 614.31p | 582.65p | 589.28p | 69071 |
27/07/2023 | 634.21p | 640.84p | 599.23p | 601.07p | 62651 |
26/07/2023 | 621.32p | 633.48p | 604.38p | 629.06p | 108929 |
25/07/2023 | 589.28p | 632.37p | 589.28p | 614.33p | 136138 |
24/07/2023 | 578.97p | 607.33p | 578.97p | 604.38p | 408021 |
21/07/2023 | 599.59p | 599.59p | 576.76p | 590.75p | 120743 |
20/07/2023 | 588.54p | 601.80p | 571.97p | 593.70p | 290370 |
19/07/2023 | 548.03p | 609.17p | 538.82p | 591.86p | 617857 |
18/07/2023 | 604.01p | 605.85p | 524.83p | 538.46p | 502280 |
17/07/2023 | 619.85p | 624.64p | 586.70p | 589.28p | 95431 |
14/07/2023 | 616.17p | 646.00p | 602.54p | 602.91p | 333588 |
13/07/2023 | 633.85p | 644.60p | 624.64p | 626.48p | 183349 |
12/07/2023 | 620.95p | 645.26p | 604.01p | 637.53p | 126810 |
11/07/2023 | 581.91p | 612.12p | 571.60p | 609.91p | 167093 |
10/07/2023 | 572.34p | 580.44p | 563.87p | 578.23p | 84093 |
07/07/2023 | 552.45p | 572.71p | 543.24p | 571.97p | 96727 |
06/07/2023 | 567.18p | 572.34p | 548.96p | 555.77p | 483527 |
05/07/2023 | 569.39p | 583.02p | 557.61p | 567.18p | 177759 |
04/07/2023 | 553.56p | 578.23p | 544.72p | 578.23p | 329025 |
03/07/2023 | 546.56p | 551.71p | 535.14p | 551.71p | 97036 |
30/06/2023 | 523.36p | 549.50p | 523.36p | 536.98p | 88610 |
29/06/2023 | 560.19p | 566.81p | 534.40p | 538.82p | 102849 |
28/06/2023 | 535.88p | 568.66p | 530.72p | 558.71p | 151721 |
27/06/2023 | 545.08p | 552.08p | 528.51p | 535.88p | 83799 |
26/06/2023 | 527.41p | 546.18p | 516.73p | 539.56p | 233414 |
23/06/2023 | 525.93p | 544.35p | 520.78p | 522.99p | 258098 |
22/06/2023 | 524.09p | 553.56p | 518.57p | 528.14p | 544173 |
21/06/2023 | 530.35p | 546.93p | 515.62p | 529.62p | 605378 |
20/06/2023 | 590.75p | 590.75p | 528.14p | 537.72p | 632915 |
19/06/2023 | 604.38p | 609.91p | 586.33p | 589.65p | 199522 |
16/06/2023 | 619.11p | 643.81p | 615.06p | 615.80p | 351133 |
15/06/2023 | 666.26p | 666.26p | 606.96p | 627.58p | 424504 |
14/06/2023 | 676.94p | 684.30p | 657.78p | 658.52p | 116923 |
13/06/2023 | 658.15p | 668.45p | 641.51p | 659.63p | 338411 |
12/06/2023 | 648.21p | 663.01p | 636.42p | 648.21p | 132310 |
09/06/2023 | 684.30p | 696.46p | 648.21p | 648.21p | 185664 |
07/06/2023 | 692.41p | 706.58p | 682.09p | 705.66p | 102244 |
06/06/2023 | 710.08p | 710.08p | 684.30p | 692.41p | 214182 |
05/06/2023 | 693.88p | 704.08p | 668.92p | 691.30p | 708457 |
02/06/2023 | 683.20p | 687.24p | 665.15p | 676.57p | 156481 |
01/06/2023 | 678.41p | 679.15p | 652.09p | 661.84p | 165734 |
31/05/2023 | 692.77p | 692.77p | 651.20p | 661.84p | 442511 |
30/05/2023 | 736.60p | 738.07p | 676.20p | 676.20p | 135202 |
26/05/2023 | 777.85p | 777.85p | 725.18p | 725.18p | 104391 |
25/05/2023 | 804.37p | 804.37p | 755.02p | 755.02p | 79747 |
24/05/2023 | 829.41p | 829.41p | 782.27p | 786.69p | 44606 |
23/05/2023 | 820.57p | 827.94p | 786.69p | 805.11p | 59580 |
22/05/2023 | 785.95p | 808.45p | 783.74p | 802.90p | 71450 |
19/05/2023 | 804.37p | 816.15p | 785.25p | 802.90p | 67158 |
18/05/2023 | 794.06p | 813.21p | 786.72p | 806.58p | 148692 |
17/05/2023 | 791.85p | 802.90p | 770.63p | 794.06p | 198734 |
16/05/2023 | 810.26p | 822.05p | 804.69p | 811.73p | 330821 |
15/05/2023 | 810.26p | 833.83p | 810.26p | 825.73p | 109618 |
12/05/2023 | 810.26p | 832.36p | 810.26p | 816.89p | 60986 |
11/05/2023 | 822.78p | 847.83p | 814.68p | 826.47p | 72537 |
10/05/2023 | 837.52p | 861.82p | 824.99p | 824.99p | 104141 |
09/05/2023 | 867.72p | 880.24p | 833.83p | 833.83p | 59983 |
05/05/2023 | 833.10p | 866.98p | 825.69p | 864.03p | 122783 |
04/05/2023 | 858.88p | 858.88p | 823.52p | 832.36p | 126445 |
03/05/2023 | 852.25p | 875.82p | 824.14p | 838.99p | 102026 |
02/05/2023 | 876.56p | 892.76p | 827.20p | 842.67p | 109747 |
28/04/2023 | 903.07p | 903.07p | 866.24p | 880.98p | 1245856 |
27/04/2023 | 879.50p | 892.02p | 869.00p | 880.98p | 57711 |
26/04/2023 | 862.56p | 889.08p | 851.51p | 876.56p | 108424 |
25/04/2023 | 886.87p | 916.33p | 858.88p | 861.09p | 498561 |
24/04/2023 | 922.96p | 947.27p | 906.76p | 906.76p | 81685 |
21/04/2023 | 931.80p | 945.80p | 922.22p | 930.33p | 77363 |
20/04/2023 | 927.38p | 946.53p | 917.11p | 936.22p | 61041 |
19/04/2023 | 920.01p | 933.27p | 908.23p | 932.54p | 47472 |
18/04/2023 | 970.84p | 970.84p | 938.43p | 942.11p | 71857 |
17/04/2023 | 917.07p | 959.79p | 913.39p | 941.38p | 172019 |
14/04/2023 | 880.24p | 912.65p | 880.24p | 906.76p | 85726 |
13/04/2023 | 931.06p | 931.06p | 887.60p | 897.18p | 52625 |
12/04/2023 | 934.01p | 934.01p | 897.18p | 908.97p | 112918 |
11/04/2023 | 881.71p | 916.33p | 880.24p | 911.18p | 108273 |
06/04/2023 | 833.83p | 878.77p | 830.11p | 876.56p | 69002 |
05/04/2023 | 882.45p | 882.45p | 852.25p | 854.46p | 284111 |
04/04/2023 | 859.61p | 875.86p | 852.98p | 861.09p | 109811 |
03/04/2023 | 854.46p | 875.08p | 839.75p | 862.56p | 241721 |
31/03/2023 | 833.10p | 862.56p | 833.10p | 859.61p | 133784 |
30/03/2023 | 843.41p | 871.40p | 843.41p | 850.04p | 221460 |
29/03/2023 | 834.57p | 889.81p | 832.41p | 855.19p | 301288 |
28/03/2023 | 817.63p | 836.78p | 736.60p | 806.58p | 566783 |
27/03/2023 | 939.90p | 966.42p | 912.65p | 912.65p | 187721 |
24/03/2023 | 953.90p | 956.11p | 922.22p | 931.06p | 175019 |
23/03/2023 | 931.80p | 956.84p | 909.70p | 948.74p | 178210 |
22/03/2023 | 928.12p | 934.01p | 906.02p | 929.59p | 325602 |
21/03/2023 | 948.74p | 950.95p | 922.96p | 928.85p | 847174 |
20/03/2023 | 949.48p | 952.43p | 917.41p | 919.28p | 133505 |
17/03/2023 | 998.83p | 1,003.99p | 959.05p | 959.05p | 389171 |
16/03/2023 | 964.95p | 992.94p | 957.58p | 992.94p | 160405 |
15/03/2023 | 998.09p | 1,025.35p | 944.32p | 953.90p | 473298 |
14/03/2023 | 1,004.72p | 1,040.82p | 989.26p | 1,014.30p | 228786 |
13/03/2023 | 1,067.34p | 1,067.34p | 998.83p | 1,024.61p | 326476 |
10/03/2023 | 1,045.97p | 1,054.08p | 1,014.30p | 1,054.08p | 91887 |
09/03/2023 | 1,048.18p | 1,070.28p | 1,033.46p | 1,065.86p | 60577 |
08/03/2023 | 1,079.12p | 1,079.12p | 1,041.55p | 1,055.55p | 129743 |
07/03/2023 | 1,079.12p | 1,090.91p | 1,058.50p | 1,062.92p | 117740 |
06/03/2023 | 1,113.74p | 1,115.95p | 1,069.22p | 1,083.54p | 877602 |
03/03/2023 | 1,110.79p | 1,128.47p | 1,098.75p | 1,104.17p | 101544 |
02/03/2023 | 1,124.05p | 1,124.05p | 1,085.69p | 1,102.69p | 91599 |
01/03/2023 | 1,151.31p | 1,151.31p | 1,090.17p | 1,099.75p | 71579 |
28/02/2023 | 1,124.79p | 1,149.10p | 1,098.82p | 1,125.53p | 321435 |
27/02/2023 | 1,097.54p | 1,138.79p | 1,097.54p | 1,122.58p | 321702 |
24/02/2023 | 1,142.47p | 1,142.47p | 1,096.80p | 1,118.16p | 142624 |
23/02/2023 | 1,107.85p | 1,137.58p | 1,107.11p | 1,107.11p | 103084 |
22/02/2023 | 1,110.79p | 1,124.05p | 1,096.06p | 1,109.32p | 112298 |
21/02/2023 | 1,152.78p | 1,156.46p | 1,124.79p | 1,135.84p | 89210 |
20/02/2023 | 1,146.15p | 1,174.14p | 1,121.11p | 1,157.94p | 50079 |
17/02/2023 | 1,110.06p | 1,141.50p | 1,084.41p | 1,122.58p | 64906 |
16/02/2023 | 1,127.74p | 1,152.78p | 1,120.37p | 1,136.58p | 50570 |
15/02/2023 | 1,164.57p | 1,164.57p | 1,124.79p | 1,140.26p | 77465 |
14/02/2023 | 1,134.37p | 1,163.83p | 1,134.37p | 1,139.52p | 67206 |
13/02/2023 | 1,149.10p | 1,163.83p | 1,142.85p | 1,149.10p | 68904 |
10/02/2023 | 1,163.83p | 1,179.30p | 1,108.52p | 1,151.31p | 278780 |
09/02/2023 | 1,180.77p | 1,213.92p | 1,172.67p | 1,188.14p | 99667 |
08/02/2023 | 1,219.81p | 1,227.68p | 1,189.61p | 1,189.61p | 81692 |
07/02/2023 | 1,171.93p | 1,221.09p | 1,171.93p | 1,188.14p | 91217 |
06/02/2023 | 1,222.76p | 1,229.86p | 1,173.41p | 1,196.98p | 86580 |
03/02/2023 | 1,208.76p | 1,247.07p | 1,178.56p | 1,199.19p | 101786 |
02/02/2023 | 1,149.10p | 1,212.32p | 1,149.10p | 1,193.29p | 191675 |
01/02/2023 | 1,123.32p | 1,156.46p | 1,123.32p | 1,144.68p | 158422 |
31/01/2023 | 1,050.39p | 1,154.69p | 1,050.39p | 1,148.36p | 226309 |
30/01/2023 | 1,156.46p | 1,156.46p | 1,110.06p | 1,135.10p | 147752 |
27/01/2023 | 1,143.94p | 1,143.94p | 1,112.27p | 1,141.73p | 83341 |
26/01/2023 | 1,126.26p | 1,145.60p | 1,104.17p | 1,121.84p | 196430 |
25/01/2023 | 1,124.79p | 1,124.79p | 1,092.38p | 1,103.43p | 68303 |
24/01/2023 | 1,109.32p | 1,109.32p | 1,083.54p | 1,101.22p | 57025 |
23/01/2023 | 1,113.74p | 1,124.05p | 1,083.54p | 1,104.17p | 97178 |
20/01/2023 | 1,082.07p | 1,107.85p | 1,068.07p | 1,101.96p | 57367 |
19/01/2023 | 1,068.07p | 1,079.86p | 1,057.02p | 1,073.96p | 81257 |
18/01/2023 | 1,130.68p | 1,130.68p | 1,067.34p | 1,078.38p | 164533 |
17/01/2023 | 1,082.80p | 1,137.31p | 1,082.80p | 1,107.11p | 136220 |
16/01/2023 | 1,082.80p | 1,120.37p | 1,082.80p | 1,108.58p | 70973 |
13/01/2023 | 1,075.44p | 1,123.32p | 1,075.44p | 1,102.69p | 109743 |
12/01/2023 | 1,141.73p | 1,148.36p | 1,083.54p | 1,099.75p | 144881 |
11/01/2023 | 1,082.80p | 1,155.03p | 1,063.66p | 1,127.74p | 202428 |
10/01/2023 | 1,146.89p | 1,146.89p | 1,082.80p | 1,082.80p | 227824 |
09/01/2023 | 1,168.25p | 1,171.45p | 1,143.21p | 1,150.57p | 66254 |
06/01/2023 | 1,112.27p | 1,145.41p | 1,104.04p | 1,145.41p | 110450 |
05/01/2023 | 1,135.84p | 1,135.84p | 1,098.27p | 1,115.95p | 116877 |
04/01/2023 | 1,096.06p | 1,115.21p | 1,064.39p | 1,101.22p | 84413 |
03/01/2023 | 1,068.07p | 1,118.90p | 1,065.13p | 1,091.64p | 113576 |
30/12/2022 | 1,073.23p | 1,085.01p | 1,054.08p | 1,062.18p | 21418 |
29/12/2022 | 1,094.59p | 1,094.59p | 1,045.97p | 1,073.23p | 45404 |
28/12/2022 | 1,023.14p | 1,076.17p | 1,017.25p | 1,076.17p | 81132 |
23/12/2022 | 1,034.19p | 1,045.97p | 1,000.89p | 1,031.98p | 37263 |
22/12/2022 | 991.47p | 1,051.87p | 991.47p | 1,007.67p | 92001 |
21/12/2022 | 1,007.67p | 1,021.67p | 978.21p | 1,021.67p | 75046 |
20/12/2022 | 1,012.83p | 1,012.83p | 983.36p | 995.88p | 45761 |
*Close Price adjusted for both dividends and splits