Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2023 | 628.40p | 628.84p | 620.00p | 621.40p | 2054566 |
26/05/2023 | 615.60p | 631.00p | 611.20p | 626.40p | 2868672 |
25/05/2023 | 614.00p | 619.80p | 612.20p | 615.00p | 2071832 |
24/05/2023 | 619.20p | 619.20p | 607.40p | 615.20p | 2182362 |
23/05/2023 | 636.20p | 639.00p | 622.80p | 622.80p | 2072468 |
22/05/2023 | 645.00p | 645.80p | 634.20p | 637.80p | 2284270 |
19/05/2023 | 641.80p | 645.80p | 638.60p | 639.00p | 1603165 |
18/05/2023 | 641.60p | 641.80p | 637.20p | 641.80p | 2564907 |
17/05/2023 | 627.00p | 638.00p | 625.60p | 637.40p | 1190182 |
16/05/2023 | 634.20p | 634.80p | 627.60p | 629.00p | 1103879 |
15/05/2023 | 632.00p | 637.20p | 630.40p | 635.00p | 998992 |
12/05/2023 | 635.00p | 635.60p | 628.40p | 631.00p | 1447465 |
11/05/2023 | 630.00p | 634.20p | 629.20p | 632.80p | 1979065 |
10/05/2023 | 626.20p | 628.00p | 621.20p | 627.80p | 2525123 |
09/05/2023 | 643.20p | 643.80p | 624.60p | 625.80p | 2040164 |
05/05/2023 | 640.20p | 643.80p | 637.40p | 643.00p | 1292547 |
04/05/2023 | 638.80p | 641.60p | 633.20p | 639.20p | 1573734 |
03/05/2023 | 640.00p | 646.80p | 637.40p | 640.60p | 2714683 |
02/05/2023 | 637.20p | 644.00p | 634.40p | 642.20p | 3899207 |
28/04/2023 | 628.00p | 636.20p | 628.00p | 635.60p | 1610182 |
27/04/2023 | 629.40p | 633.20p | 625.00p | 631.00p | 1384711 |
26/04/2023 | 631.80p | 634.40p | 623.40p | 631.20p | 1944201 |
25/04/2023 | 631.20p | 636.20p | 631.00p | 632.20p | 2443903 |
24/04/2023 | 629.00p | 637.00p | 628.40p | 634.20p | 1188444 |
21/04/2023 | 620.60p | 630.20p | 620.40p | 630.20p | 1376166 |
20/04/2023 | 621.00p | 622.80p | 614.40p | 622.80p | 1475880 |
19/04/2023 | 622.20p | 624.20p | 618.00p | 620.60p | 1050022 |
18/04/2023 | 628.00p | 630.40p | 622.00p | 624.80p | 1112191 |
17/04/2023 | 623.20p | 631.40p | 623.20p | 627.60p | 1077638 |
14/04/2023 | 618.00p | 624.60p | 616.80p | 620.00p | 940928 |
13/04/2023 | 603.60p | 617.20p | 603.60p | 615.00p | 1757926 |
12/04/2023 | 605.60p | 610.60p | 602.60p | 602.60p | 2390210 |
11/04/2023 | 598.80p | 607.40p | 598.80p | 605.20p | 1358240 |
06/04/2023 | 592.40p | 599.80p | 590.76p | 598.80p | 1150681 |
05/04/2023 | 619.40p | 619.40p | 594.60p | 594.60p | 1833197 |
04/04/2023 | 620.00p | 627.00p | 617.00p | 619.60p | 1870739 |
03/04/2023 | 613.00p | 614.80p | 607.80p | 613.00p | 1991112 |
31/03/2023 | 605.60p | 617.40p | 602.60p | 616.20p | 2673436 |
30/03/2023 | 596.20p | 605.40p | 596.20p | 604.80p | 737886 |
29/03/2023 | 587.40p | 595.00p | 585.00p | 593.60p | 979199 |
28/03/2023 | 595.00p | 595.20p | 584.40p | 586.00p | 1883923 |
27/03/2023 | 599.60p | 601.20p | 593.80p | 593.80p | 2053915 |
24/03/2023 | 606.00p | 607.40p | 591.80p | 594.00p | 2534267 |
23/03/2023 | 599.20p | 607.80p | 597.40p | 607.60p | 2296469 |
22/03/2023 | 599.20p | 602.80p | 593.00p | 599.60p | 1390235 |
21/03/2023 | 592.60p | 598.00p | 590.40p | 597.40p | 2427276 |
20/03/2023 | 584.00p | 590.60p | 579.60p | 588.80p | 1504211 |
17/03/2023 | 593.20p | 597.40p | 583.40p | 587.00p | 5085034 |
16/03/2023 | 580.40p | 593.00p | 576.40p | 589.60p | 3314230 |
15/03/2023 | 586.40p | 586.40p | 572.00p | 577.60p | 4600422 |
14/03/2023 | 572.20p | 589.80p | 570.20p | 585.20p | 2076276 |
13/03/2023 | 577.60p | 579.40p | 565.60p | 569.80p | 2345575 |
10/03/2023 | 585.40p | 585.60p | 568.80p | 575.60p | 2821649 |
09/03/2023 | 588.00p | 593.40p | 583.60p | 589.40p | 1249280 |
08/03/2023 | 590.00p | 591.00p | 583.00p | 590.20p | 1429942 |
07/03/2023 | 590.20p | 600.02p | 589.40p | 593.60p | 1407152 |
06/03/2023 | 588.00p | 590.80p | 585.00p | 590.80p | 2708589 |
03/03/2023 | 589.60p | 592.40p | 583.40p | 588.80p | 1524413 |
02/03/2023 | 589.00p | 591.60p | 584.40p | 588.80p | 1445618 |
01/03/2023 | 593.80p | 600.20p | 591.60p | 591.60p | 2022189 |
28/02/2023 | 594.20p | 598.80p | 592.00p | 595.40p | 2552878 |
27/02/2023 | 600.40p | 604.00p | 596.40p | 597.00p | 1240050 |
24/02/2023 | 603.00p | 605.00p | 594.60p | 596.40p | 5996044 |
23/02/2023 | 596.60p | 604.98p | 596.20p | 601.60p | 1640205 |
22/02/2023 | 593.60p | 597.00p | 587.00p | 596.20p | 2806975 |
21/02/2023 | 594.20p | 601.40p | 589.20p | 595.40p | 4866791 |
20/02/2023 | 601.60p | 605.40p | 597.00p | 597.00p | 1329619 |
17/02/2023 | 602.40p | 604.60p | 597.40p | 600.20p | 2608000 |
16/02/2023 | 617.60p | 617.60p | 607.60p | 608.40p | 3445465 |
15/02/2023 | 608.00p | 615.60p | 606.60p | 614.20p | 1249976 |
14/02/2023 | 609.40p | 613.80p | 603.40p | 605.00p | 1745757 |
13/02/2023 | 610.20p | 610.58p | 602.80p | 607.60p | 2538783 |
10/02/2023 | 617.40p | 621.40p | 602.00p | 607.20p | 1911546 |
09/02/2023 | 617.60p | 624.80p | 615.60p | 620.20p | 1933038 |
08/02/2023 | 616.60p | 627.20p | 614.80p | 614.80p | 2141223 |
07/02/2023 | 620.00p | 628.00p | 615.60p | 615.80p | 2550059 |
06/02/2023 | 633.80p | 635.60p | 621.60p | 622.40p | 2637553 |
03/02/2023 | 634.20p | 638.20p | 624.20p | 638.20p | 3044651 |
02/02/2023 | 621.00p | 640.60p | 616.60p | 636.60p | 2724794 |
01/02/2023 | 624.00p | 631.00p | 615.40p | 615.40p | 3579147 |
31/01/2023 | 620.60p | 627.80p | 616.80p | 627.00p | 5140767 |
30/01/2023 | 607.80p | 621.40p | 602.60p | 621.20p | 5255433 |
27/01/2023 | 593.40p | 604.40p | 588.60p | 604.40p | 2876822 |
26/01/2023 | 593.60p | 600.80p | 591.60p | 591.60p | 1897011 |
25/01/2023 | 590.40p | 593.60p | 583.60p | 588.60p | 1765325 |
24/01/2023 | 590.00p | 596.60p | 588.04p | 593.60p | 1688407 |
23/01/2023 | 584.20p | 588.80p | 583.80p | 587.60p | 1401670 |
20/01/2023 | 575.60p | 585.00p | 571.40p | 583.60p | 2170486 |
19/01/2023 | 577.00p | 586.20p | 569.90p | 572.60p | 4794437 |
18/01/2023 | 558.60p | 572.80p | 558.60p | 566.80p | 1945185 |
17/01/2023 | 564.60p | 565.80p | 557.00p | 559.60p | 1642694 |
16/01/2023 | 559.80p | 565.40p | 558.40p | 565.40p | 1367371 |
13/01/2023 | 553.00p | 560.80p | 550.20p | 559.40p | 1889273 |
12/01/2023 | 553.20p | 557.00p | 547.00p | 552.60p | 3311224 |
11/01/2023 | 550.80p | 557.20p | 548.40p | 551.60p | 2656891 |
10/01/2023 | 543.80p | 550.80p | 539.60p | 549.80p | 1880261 |
09/01/2023 | 542.20p | 547.20p | 535.60p | 547.20p | 2028465 |
06/01/2023 | 534.80p | 539.80p | 527.40p | 539.80p | 2058759 |
05/01/2023 | 521.20p | 537.20p | 520.00p | 534.40p | 1377326 |
04/01/2023 | 523.20p | 533.60p | 521.60p | 525.40p | 3410871 |
03/01/2023 | 520.20p | 531.00p | 517.40p | 520.40p | 1699142 |
30/12/2022 | 523.60p | 525.20p | 515.60p | 515.60p | 934766 |
29/12/2022 | 523.00p | 527.40p | 517.20p | 527.40p | 1431891 |
28/12/2022 | 516.00p | 522.80p | 511.00p | 521.00p | 2198308 |
23/12/2022 | 525.60p | 525.60p | 518.20p | 518.20p | 795111 |
22/12/2022 | 525.80p | 529.00p | 518.80p | 521.80p | 1836303 |
21/12/2022 | 521.80p | 525.80p | 516.80p | 524.80p | 1832210 |
20/12/2022 | 516.00p | 521.00p | 510.80p | 520.00p | 5550283 |
19/12/2022 | 536.20p | 536.60p | 521.80p | 521.80p | 1501841 |
16/12/2022 | 551.20p | 551.20p | 532.00p | 534.40p | 5081682 |
15/12/2022 | 559.00p | 562.60p | 550.80p | 550.80p | 2448845 |
14/12/2022 | 566.00p | 566.00p | 556.80p | 563.80p | 2208283 |
13/12/2022 | 558.80p | 578.60p | 551.80p | 569.40p | 2033219 |
12/12/2022 | 558.40p | 564.60p | 556.00p | 557.00p | 1597193 |
09/12/2022 | 559.20p | 565.00p | 557.00p | 562.20p | 1837827 |
08/12/2022 | 559.80p | 562.40p | 551.20p | 557.00p | 2020663 |
07/12/2022 | 567.20p | 569.80p | 559.80p | 559.80p | 2125140 |
06/12/2022 | 578.00p | 580.60p | 566.00p | 568.20p | 1337943 |
05/12/2022 | 575.80p | 582.80p | 574.00p | 580.00p | 2106474 |
02/12/2022 | 575.80p | 583.00p | 568.20p | 575.20p | 2202334 |
01/12/2022 | 574.60p | 586.60p | 574.60p | 576.80p | 2585389 |
30/11/2022 | 570.00p | 570.80p | 563.20p | 565.80p | 3629769 |
29/11/2022 | 574.40p | 575.40p | 564.80p | 564.80p | 3876300 |
28/11/2022 | 575.60p | 579.00p | 570.60p | 571.40p | 2012165 |
25/11/2022 | 583.80p | 584.80p | 576.40p | 577.40p | 3502536 |
24/11/2022 | 581.40p | 592.80p | 578.40p | 587.00p | 2171897 |
23/11/2022 | 572.60p | 585.20p | 566.60p | 580.80p | 2231530 |
22/11/2022 | 566.20p | 572.80p | 563.00p | 570.60p | 1684150 |
21/11/2022 | 564.00p | 573.20p | 560.20p | 570.20p | 2050987 |
18/11/2022 | 559.40p | 570.00p | 554.40p | 566.80p | 2658539 |
17/11/2022 | 556.80p | 564.60p | 552.60p | 559.00p | 1454756 |
16/11/2022 | 572.00p | 576.20p | 550.40p | 555.80p | 2998818 |
15/11/2022 | 576.00p | 579.00p | 566.80p | 574.00p | 2732274 |
14/11/2022 | 573.40p | 579.20p | 570.40p | 573.40p | 1919934 |
11/11/2022 | 570.80p | 576.80p | 563.20p | 574.60p | 1977013 |
10/11/2022 | 555.60p | 577.80p | 521.60p | 571.00p | 4298862 |
09/11/2022 | 545.20p | 557.20p | 543.40p | 554.00p | 2740348 |
08/11/2022 | 535.20p | 548.40p | 530.80p | 547.20p | 4493049 |
07/11/2022 | 537.60p | 543.18p | 534.60p | 535.60p | 2495629 |
04/11/2022 | 530.80p | 545.00p | 528.40p | 540.60p | 1696343 |
03/11/2022 | 519.60p | 528.20p | 514.80p | 528.20p | 1255196 |
02/11/2022 | 529.20p | 540.20p | 527.80p | 529.20p | 2933034 |
01/11/2022 | 535.40p | 544.80p | 531.60p | 534.40p | 2251445 |
31/10/2022 | 525.20p | 528.40p | 519.00p | 521.60p | 3606939 |
28/10/2022 | 518.80p | 524.40p | 513.20p | 520.40p | 1339408 |
27/10/2022 | 518.20p | 532.40p | 515.00p | 527.60p | 2554211 |
26/10/2022 | 508.40p | 524.40p | 506.20p | 524.40p | 2638639 |
25/10/2022 | 503.80p | 515.60p | 496.50p | 512.80p | 4445717 |
24/10/2022 | 493.10p | 510.60p | 493.10p | 502.00p | 3031294 |
21/10/2022 | 510.40p | 513.40p | 479.80p | 486.20p | 3823191 |
20/10/2022 | 514.40p | 519.00p | 503.60p | 518.20p | 2628887 |
19/10/2022 | 534.20p | 534.20p | 507.60p | 517.80p | 2210105 |
18/10/2022 | 533.80p | 538.40p | 526.40p | 532.80p | 1432325 |
17/10/2022 | 523.00p | 539.00p | 514.80p | 530.80p | 2380079 |
14/10/2022 | 526.80p | 538.40p | 523.60p | 523.60p | 2500190 |
13/10/2022 | 510.60p | 530.00p | 506.60p | 522.60p | 2469684 |
12/10/2022 | 518.20p | 525.20p | 508.40p | 516.40p | 1929178 |
11/10/2022 | 527.80p | 533.40p | 521.60p | 524.60p | 4130254 |
10/10/2022 | 520.00p | 537.00p | 518.40p | 530.80p | 4666923 |
07/10/2022 | 535.00p | 535.00p | 520.60p | 523.60p | 2477715 |
06/10/2022 | 548.80p | 549.60p | 534.60p | 537.20p | 2411539 |
05/10/2022 | 534.00p | 544.40p | 529.00p | 544.40p | 3205894 |
04/10/2022 | 528.80p | 538.60p | 521.20p | 535.80p | 2630672 |
03/10/2022 | 507.00p | 526.80p | 503.00p | 523.20p | 2623475 |
30/09/2022 | 495.50p | 516.60p | 488.70p | 515.00p | 3373816 |
29/09/2022 | 535.00p | 538.28p | 490.20p | 495.10p | 5648583 |
28/09/2022 | 543.40p | 546.00p | 518.80p | 541.00p | 5119931 |
27/09/2022 | 578.60p | 585.00p | 549.40p | 549.80p | 2623013 |
26/09/2022 | 576.60p | 581.80p | 569.20p | 576.60p | 2974970 |
23/09/2022 | 598.20p | 600.40p | 573.20p | 575.40p | 2345874 |
22/09/2022 | 602.40p | 612.60p | 599.00p | 599.00p | 1976677 |
21/09/2022 | 598.00p | 613.40p | 597.00p | 613.40p | 4497090 |
20/09/2022 | 610.20p | 613.60p | 598.20p | 602.60p | 1984757 |
19/09/2022 | 620.80p | 621.40p | 606.60p | 614.20p | 10118998 |
16/09/2022 | 620.80p | 621.40p | 606.60p | 614.20p | 10108429 |
15/09/2022 | 623.80p | 631.40p | 618.80p | 620.80p | 2859698 |
14/09/2022 | 641.60p | 641.60p | 615.00p | 622.80p | 2501577 |
13/09/2022 | 668.00p | 668.96p | 643.00p | 643.00p | 2291552 |
12/09/2022 | 664.80p | 669.00p | 657.40p | 669.00p | 7442189 |
09/09/2022 | 651.40p | 660.60p | 648.20p | 658.40p | 1945763 |
08/09/2022 | 645.60p | 645.60p | 627.00p | 640.40p | 3582095 |
07/09/2022 | 637.20p | 644.20p | 628.40p | 644.20p | 2743972 |
06/09/2022 | 632.40p | 654.40p | 632.40p | 639.00p | 2897517 |
05/09/2022 | 638.80p | 641.20p | 626.80p | 632.40p | 5225237 |
02/09/2022 | 636.40p | 647.40p | 633.80p | 647.40p | 3090731 |
01/09/2022 | 644.00p | 652.60p | 628.80p | 631.00p | 2468002 |
31/08/2022 | 655.20p | 657.80p | 644.00p | 651.80p | 2637560 |
30/08/2022 | 642.40p | 661.00p | 639.73p | 648.40p | 3005864 |
29/08/2022 | 664.20p | 664.40p | 650.00p | 650.60p | 1438404 |
26/08/2022 | 664.20p | 664.40p | 650.00p | 650.60p | 1438404 |
25/08/2022 | 663.40p | 665.00p | 655.00p | 663.20p | 789791 |
24/08/2022 | 658.80p | 666.40p | 653.80p | 666.20p | 3299236 |
23/08/2022 | 669.20p | 676.00p | 651.40p | 660.80p | 2076274 |
22/08/2022 | 673.20p | 677.00p | 662.20p | 672.00p | 2109211 |
19/08/2022 | 664.20p | 681.00p | 662.40p | 675.00p | 5300098 |
18/08/2022 | 658.60p | 667.40p | 654.20p | 667.40p | 2180485 |
17/08/2022 | 662.60p | 663.60p | 656.60p | 658.40p | 1749131 |
16/08/2022 | 667.60p | 667.60p | 652.80p | 658.00p | 1907084 |
15/08/2022 | 653.80p | 669.20p | 652.52p | 664.80p | 1351118 |
12/08/2022 | 662.00p | 662.00p | 656.40p | 658.80p | 1607618 |
*Close Price adjusted for both dividends and splits