Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 350.00p | 368.76p | 337.50p | 343.30p | 2368316 |
30/05/2023 | 415.20p | 419.27p | 356.00p | 356.00p | 3518993 |
26/05/2023 | 438.00p | 455.20p | 403.00p | 406.00p | 2487746 |
25/05/2023 | 437.10p | 445.24p | 418.10p | 418.10p | 587841 |
24/05/2023 | 450.80p | 451.70p | 430.00p | 436.00p | 579530 |
23/05/2023 | 442.70p | 467.20p | 438.30p | 454.80p | 888256 |
22/05/2023 | 443.70p | 445.90p | 431.10p | 443.50p | 662128 |
19/05/2023 | 453.10p | 475.80p | 437.54p | 446.10p | 1332949 |
18/05/2023 | 437.50p | 472.40p | 429.30p | 453.50p | 2008527 |
17/05/2023 | 388.20p | 443.00p | 380.10p | 430.00p | 1814696 |
16/05/2023 | 396.00p | 427.40p | 393.20p | 398.90p | 1769481 |
15/05/2023 | 465.00p | 480.00p | 380.59p | 400.50p | 5545131 |
12/05/2023 | 505.00p | 548.20p | 496.45p | 505.00p | 2914942 |
11/05/2023 | 491.80p | 516.00p | 445.00p | 500.00p | 5927724 |
10/05/2023 | 631.00p | 639.01p | 487.40p | 487.40p | 3878345 |
09/05/2023 | 694.20p | 707.20p | 635.80p | 635.80p | 860159 |
05/05/2023 | 684.20p | 708.00p | 682.80p | 696.80p | 279175 |
04/05/2023 | 735.80p | 743.20p | 672.80p | 684.20p | 607969 |
03/05/2023 | 741.20p | 747.80p | 725.00p | 737.40p | 122504 |
02/05/2023 | 750.00p | 758.80p | 728.61p | 735.20p | 223034 |
28/04/2023 | 737.80p | 744.00p | 715.20p | 736.80p | 182273 |
27/04/2023 | 726.20p | 733.60p | 715.40p | 720.60p | 188702 |
26/04/2023 | 723.80p | 733.00p | 701.60p | 724.00p | 492504 |
25/04/2023 | 745.00p | 748.60p | 719.60p | 731.80p | 230451 |
24/04/2023 | 770.00p | 776.20p | 736.00p | 749.20p | 347364 |
21/04/2023 | 758.60p | 794.00p | 754.40p | 784.40p | 273374 |
20/04/2023 | 723.00p | 768.00p | 723.00p | 757.80p | 177548 |
19/04/2023 | 710.00p | 744.96p | 706.05p | 742.00p | 279237 |
18/04/2023 | 748.60p | 754.80p | 716.40p | 716.40p | 270651 |
17/04/2023 | 704.80p | 758.40p | 704.80p | 741.60p | 503530 |
14/04/2023 | 700.00p | 717.64p | 700.00p | 701.40p | 271229 |
13/04/2023 | 732.00p | 749.00p | 702.40p | 702.40p | 429543 |
12/04/2023 | 738.40p | 761.00p | 726.20p | 726.20p | 380438 |
11/04/2023 | 768.40p | 787.37p | 755.40p | 759.60p | 211488 |
06/04/2023 | 750.00p | 769.00p | 742.40p | 754.60p | 180391 |
05/04/2023 | 784.00p | 786.40p | 746.05p | 760.00p | 266434 |
04/04/2023 | 815.60p | 822.60p | 783.40p | 783.40p | 262403 |
03/04/2023 | 817.40p | 838.00p | 796.00p | 806.80p | 444381 |
31/03/2023 | 810.50p | 825.50p | 799.02p | 820.50p | 330877 |
30/03/2023 | 753.00p | 808.50p | 747.00p | 806.50p | 375219 |
29/03/2023 | 728.00p | 751.50p | 703.00p | 744.00p | 330734 |
28/03/2023 | 700.50p | 740.50p | 700.50p | 719.00p | 391837 |
27/03/2023 | 752.50p | 764.00p | 709.00p | 723.50p | 255720 |
24/03/2023 | 782.00p | 782.00p | 743.33p | 745.50p | 183140 |
23/03/2023 | 760.00p | 776.00p | 755.58p | 771.00p | 296745 |
22/03/2023 | 772.00p | 796.33p | 749.43p | 777.00p | 313428 |
21/03/2023 | 740.00p | 774.00p | 722.00p | 760.00p | 356262 |
20/03/2023 | 712.00p | 737.00p | 686.50p | 722.00p | 446809 |
17/03/2023 | 808.00p | 818.00p | 725.80p | 737.50p | 1000130 |
16/03/2023 | 797.50p | 827.50p | 782.00p | 797.00p | 423954 |
15/03/2023 | 839.50p | 846.50p | 771.00p | 784.50p | 539422 |
14/03/2023 | 820.50p | 872.00p | 802.50p | 848.00p | 484214 |
13/03/2023 | 813.50p | 852.50p | 791.50p | 822.50p | 364736 |
10/03/2023 | 870.00p | 871.50p | 824.94p | 830.50p | 544561 |
09/03/2023 | 925.00p | 930.50p | 884.50p | 909.00p | 468899 |
08/03/2023 | 923.00p | 938.37p | 891.17p | 931.00p | 446886 |
07/03/2023 | 928.00p | 961.00p | 921.51p | 933.50p | 388219 |
06/03/2023 | 943.00p | 960.00p | 913.50p | 941.50p | 530568 |
03/03/2023 | 873.00p | 925.00p | 860.00p | 925.00p | 464318 |
02/03/2023 | 879.50p | 888.50p | 846.50p | 871.50p | 335379 |
01/03/2023 | 894.00p | 894.00p | 852.00p | 855.00p | 358812 |
28/02/2023 | 851.50p | 875.00p | 834.50p | 875.00p | 573991 |
27/02/2023 | 832.50p | 858.50p | 822.00p | 854.50p | 157557 |
24/02/2023 | 855.50p | 855.50p | 814.62p | 822.00p | 304129 |
23/02/2023 | 814.00p | 864.00p | 814.00p | 840.00p | 290965 |
22/02/2023 | 815.00p | 825.50p | 794.50p | 810.00p | 247945 |
21/02/2023 | 830.00p | 840.00p | 816.00p | 818.00p | 194592 |
20/02/2023 | 808.00p | 843.00p | 808.00p | 828.00p | 209715 |
17/02/2023 | 808.00p | 848.00p | 801.50p | 834.00p | 337713 |
16/02/2023 | 844.00p | 863.00p | 809.94p | 825.00p | 323803 |
15/02/2023 | 822.00p | 833.57p | 806.50p | 830.50p | 264224 |
14/02/2023 | 833.00p | 853.00p | 811.50p | 818.00p | 333042 |
13/02/2023 | 820.00p | 835.50p | 808.00p | 825.00p | 407483 |
10/02/2023 | 887.50p | 906.50p | 814.50p | 824.00p | 822753 |
09/02/2023 | 905.50p | 927.50p | 894.00p | 905.00p | 516588 |
08/02/2023 | 927.00p | 947.00p | 887.00p | 900.00p | 403626 |
07/02/2023 | 934.50p | 934.50p | 893.00p | 913.50p | 300627 |
06/02/2023 | 944.00p | 947.50p | 902.50p | 915.00p | 377459 |
03/02/2023 | 945.00p | 972.23p | 923.28p | 963.00p | 692976 |
02/02/2023 | 905.00p | 1,015.00p | 900.72p | 982.00p | 1060824 |
01/02/2023 | 876.00p | 899.50p | 836.19p | 891.50p | 684738 |
31/01/2023 | 841.00p | 881.00p | 839.00p | 872.50p | 888545 |
30/01/2023 | 812.00p | 881.50p | 795.00p | 875.00p | 928165 |
27/01/2023 | 800.00p | 820.00p | 794.50p | 810.50p | 312081 |
26/01/2023 | 784.50p | 808.34p | 780.01p | 800.00p | 475645 |
25/01/2023 | 771.50p | 793.50p | 745.50p | 778.00p | 640589 |
24/01/2023 | 739.00p | 783.50p | 724.50p | 768.50p | 699965 |
23/01/2023 | 775.00p | 799.43p | 733.50p | 743.50p | 633252 |
20/01/2023 | 766.00p | 796.50p | 744.00p | 778.00p | 826005 |
19/01/2023 | 739.00p | 761.50p | 693.50p | 700.00p | 600067 |
18/01/2023 | 757.50p | 773.50p | 725.50p | 760.50p | 453548 |
17/01/2023 | 783.00p | 788.50p | 730.50p | 739.00p | 807341 |
16/01/2023 | 740.50p | 813.50p | 727.50p | 783.50p | 733772 |
13/01/2023 | 716.00p | 764.00p | 698.50p | 745.00p | 1020870 |
12/01/2023 | 571.00p | 717.00p | 557.50p | 708.50p | 1628629 |
11/01/2023 | 576.00p | 599.93p | 556.00p | 586.00p | 405562 |
10/01/2023 | 587.50p | 601.82p | 564.00p | 578.50p | 371224 |
09/01/2023 | 587.00p | 604.78p | 575.50p | 594.00p | 477067 |
06/01/2023 | 577.00p | 595.50p | 551.00p | 587.00p | 493879 |
05/01/2023 | 575.00p | 601.00p | 573.94p | 577.00p | 534644 |
04/01/2023 | 531.00p | 570.00p | 531.00p | 570.00p | 458695 |
03/01/2023 | 527.00p | 546.50p | 517.00p | 532.50p | 488110 |
30/12/2022 | 520.50p | 524.00p | 499.00p | 510.50p | 326879 |
29/12/2022 | 501.00p | 524.50p | 486.80p | 522.50p | 549852 |
28/12/2022 | 513.50p | 516.50p | 499.80p | 504.00p | 337555 |
23/12/2022 | 519.00p | 519.00p | 491.40p | 513.00p | 147802 |
22/12/2022 | 513.00p | 519.50p | 486.40p | 497.00p | 649002 |
21/12/2022 | 510.00p | 526.50p | 505.50p | 513.50p | 279415 |
20/12/2022 | 501.00p | 519.50p | 500.50p | 507.00p | 661177 |
19/12/2022 | 509.50p | 524.50p | 504.00p | 518.00p | 673755 |
16/12/2022 | 512.00p | 515.50p | 495.40p | 511.00p | 916385 |
15/12/2022 | 530.00p | 534.98p | 508.50p | 510.50p | 697275 |
14/12/2022 | 564.50p | 567.50p | 530.50p | 535.00p | 358887 |
13/12/2022 | 540.00p | 600.00p | 524.50p | 568.00p | 670752 |
12/12/2022 | 573.00p | 576.50p | 536.34p | 542.00p | 804096 |
09/12/2022 | 580.50p | 594.00p | 571.50p | 585.00p | 405639 |
08/12/2022 | 606.00p | 610.50p | 575.00p | 576.50p | 579286 |
07/12/2022 | 617.50p | 622.50p | 599.00p | 607.50p | 660411 |
06/12/2022 | 626.00p | 627.00p | 605.00p | 614.00p | 613299 |
05/12/2022 | 635.50p | 655.00p | 613.00p | 625.50p | 389044 |
02/12/2022 | 637.00p | 651.00p | 617.50p | 640.00p | 601056 |
01/12/2022 | 642.00p | 681.00p | 642.00p | 643.50p | 646735 |
30/11/2022 | 601.00p | 631.50p | 585.00p | 631.50p | 888682 |
29/11/2022 | 623.50p | 632.50p | 603.50p | 611.00p | 640191 |
28/11/2022 | 627.00p | 653.50p | 618.00p | 618.00p | 366034 |
25/11/2022 | 661.00p | 669.50p | 613.50p | 642.00p | 694974 |
24/11/2022 | 681.00p | 682.88p | 658.00p | 665.00p | 436790 |
23/11/2022 | 650.00p | 665.50p | 625.50p | 651.00p | 507555 |
22/11/2022 | 655.00p | 669.50p | 641.50p | 650.00p | 298301 |
21/11/2022 | 700.50p | 703.50p | 647.00p | 657.00p | 441197 |
18/11/2022 | 754.50p | 754.50p | 696.45p | 703.50p | 282075 |
17/11/2022 | 725.50p | 750.50p | 715.00p | 722.00p | 415448 |
16/11/2022 | 750.50p | 759.00p | 735.50p | 739.50p | 532546 |
15/11/2022 | 793.00p | 804.00p | 755.50p | 756.00p | 511399 |
14/11/2022 | 790.50p | 798.64p | 750.50p | 793.00p | 562505 |
11/11/2022 | 704.50p | 794.50p | 698.50p | 788.00p | 1394603 |
10/11/2022 | 667.50p | 710.50p | 643.00p | 695.00p | 719634 |
09/11/2022 | 674.50p | 678.88p | 647.00p | 667.50p | 573264 |
08/11/2022 | 654.00p | 678.50p | 620.50p | 678.50p | 538398 |
07/11/2022 | 619.50p | 668.60p | 613.00p | 647.00p | 628204 |
04/11/2022 | 610.00p | 636.00p | 602.00p | 632.00p | 525116 |
03/11/2022 | 580.00p | 606.00p | 578.15p | 606.00p | 520778 |
02/11/2022 | 615.00p | 624.50p | 574.00p | 601.00p | 648090 |
01/11/2022 | 568.50p | 633.50p | 566.50p | 617.00p | 784170 |
31/10/2022 | 579.50p | 581.00p | 548.50p | 563.50p | 1012187 |
28/10/2022 | 606.00p | 629.50p | 559.50p | 573.00p | 1072894 |
27/10/2022 | 628.00p | 658.50p | 608.50p | 646.00p | 1840017 |
26/10/2022 | 580.00p | 658.00p | 573.00p | 639.00p | 1561655 |
25/10/2022 | 518.00p | 611.00p | 518.00p | 589.00p | 1422429 |
24/10/2022 | 540.00p | 559.50p | 499.52p | 517.50p | 1847495 |
21/10/2022 | 516.00p | 521.50p | 496.00p | 510.00p | 2328206 |
20/10/2022 | 536.50p | 564.00p | 522.00p | 537.00p | 1738747 |
19/10/2022 | 500.50p | 562.50p | 476.20p | 550.00p | 2974650 |
18/10/2022 | 518.50p | 532.50p | 490.00p | 490.00p | 1648292 |
17/10/2022 | 505.50p | 523.23p | 459.90p | 518.00p | 2309722 |
14/10/2022 | 551.50p | 555.29p | 527.50p | 531.50p | 662641 |
13/10/2022 | 508.00p | 560.00p | 503.00p | 542.00p | 973038 |
12/10/2022 | 530.00p | 540.50p | 504.00p | 508.50p | 858320 |
11/10/2022 | 533.50p | 548.50p | 525.00p | 541.00p | 296852 |
10/10/2022 | 530.00p | 545.00p | 515.50p | 535.50p | 534781 |
07/10/2022 | 575.50p | 575.50p | 532.00p | 532.00p | 547965 |
06/10/2022 | 564.00p | 576.00p | 547.95p | 551.50p | 428865 |
05/10/2022 | 592.00p | 600.00p | 545.00p | 559.50p | 645299 |
04/10/2022 | 582.00p | 594.50p | 576.00p | 592.00p | 571580 |
03/10/2022 | 562.00p | 589.50p | 555.50p | 576.50p | 1398118 |
30/09/2022 | 592.50p | 611.50p | 560.50p | 569.00p | 2130630 |
29/09/2022 | 630.00p | 630.00p | 583.00p | 595.00p | 469881 |
28/09/2022 | 604.50p | 637.50p | 565.33p | 634.00p | 934049 |
27/09/2022 | 621.50p | 645.00p | 608.00p | 624.50p | 659373 |
26/09/2022 | 589.50p | 626.29p | 581.00p | 625.00p | 684149 |
23/09/2022 | 616.00p | 654.74p | 601.00p | 601.00p | 794983 |
22/09/2022 | 636.50p | 664.00p | 635.50p | 643.00p | 737274 |
21/09/2022 | 622.00p | 657.00p | 613.00p | 655.50p | 372144 |
20/09/2022 | 632.50p | 659.00p | 605.50p | 639.50p | 864470 |
19/09/2022 | 646.00p | 651.00p | 630.00p | 632.00p | 3110862 |
16/09/2022 | 646.00p | 651.00p | 630.00p | 632.00p | 3110862 |
15/09/2022 | 657.50p | 682.50p | 646.50p | 649.00p | 781478 |
14/09/2022 | 685.00p | 706.50p | 658.00p | 676.00p | 614574 |
13/09/2022 | 720.00p | 743.50p | 687.50p | 688.50p | 719522 |
12/09/2022 | 673.50p | 738.50p | 662.31p | 725.00p | 1158370 |
09/09/2022 | 660.00p | 701.50p | 650.00p | 673.50p | 1549260 |
08/09/2022 | 668.50p | 692.00p | 655.50p | 678.50p | 614657 |
07/09/2022 | 677.50p | 705.88p | 668.00p | 698.50p | 545771 |
06/09/2022 | 670.00p | 723.50p | 664.00p | 681.00p | 788546 |
05/09/2022 | 653.00p | 667.50p | 621.00p | 667.00p | 991359 |
02/09/2022 | 668.00p | 689.62p | 660.94p | 685.00p | 548972 |
01/09/2022 | 690.00p | 710.00p | 655.00p | 663.00p | 748206 |
31/08/2022 | 721.00p | 721.00p | 691.50p | 695.50p | 343518 |
30/08/2022 | 703.00p | 736.50p | 687.50p | 717.50p | 675703 |
29/08/2022 | 739.00p | 741.50p | 693.50p | 697.00p | 465076 |
26/08/2022 | 739.00p | 741.50p | 693.50p | 697.00p | 465076 |
25/08/2022 | 728.00p | 741.50p | 711.50p | 722.50p | 544751 |
24/08/2022 | 733.50p | 749.50p | 720.50p | 726.50p | 609034 |
23/08/2022 | 751.00p | 776.50p | 731.50p | 737.00p | 444055 |
22/08/2022 | 771.00p | 807.50p | 751.00p | 752.50p | 806200 |
19/08/2022 | 810.50p | 833.50p | 759.00p | 765.00p | 1078267 |
18/08/2022 | 845.00p | 879.00p | 800.50p | 810.00p | 679983 |
17/08/2022 | 955.50p | 959.00p | 852.00p | 852.00p | 1035594 |
16/08/2022 | 975.00p | 985.39p | 952.50p | 959.50p | 439413 |
15/08/2022 | 981.50p | 1,005.50p | 961.00p | 964.50p | 370735 |
*Close Price adjusted for both dividends and splits