Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 403.70p | 405.30p | 392.70p | 394.20p | 25179416 |
30/05/2023 | 402.00p | 409.48p | 400.73p | 405.10p | 5371683 |
26/05/2023 | 402.00p | 403.80p | 395.20p | 401.30p | 10175498 |
25/05/2023 | 401.30p | 403.90p | 394.70p | 400.10p | 8092778 |
24/05/2023 | 418.90p | 418.90p | 397.69p | 398.90p | 17215048 |
23/05/2023 | 417.20p | 424.00p | 415.50p | 423.80p | 5434190 |
22/05/2023 | 413.60p | 418.50p | 412.90p | 418.50p | 7303332 |
19/05/2023 | 414.60p | 415.50p | 412.80p | 413.50p | 7230919 |
18/05/2023 | 413.50p | 415.70p | 411.60p | 412.90p | 9304394 |
17/05/2023 | 407.90p | 412.00p | 407.40p | 410.40p | 5937700 |
16/05/2023 | 412.10p | 415.30p | 409.50p | 410.30p | 6142207 |
15/05/2023 | 414.00p | 418.40p | 411.75p | 412.80p | 13487440 |
12/05/2023 | 416.70p | 419.10p | 411.90p | 412.70p | 5766816 |
11/05/2023 | 412.90p | 415.80p | 408.00p | 414.40p | 14330518 |
10/05/2023 | 416.50p | 418.80p | 410.05p | 412.90p | 5805452 |
09/05/2023 | 414.30p | 416.10p | 411.00p | 414.00p | 6947340 |
05/05/2023 | 411.60p | 415.90p | 410.90p | 414.60p | 8212632 |
04/05/2023 | 416.00p | 417.40p | 406.40p | 408.30p | 8567256 |
03/05/2023 | 415.70p | 420.20p | 415.00p | 417.00p | 7014428 |
02/05/2023 | 423.40p | 426.10p | 415.20p | 415.20p | 11573508 |
28/04/2023 | 421.30p | 423.00p | 417.60p | 423.00p | 6846823 |
27/04/2023 | 417.50p | 421.10p | 416.50p | 419.70p | 5758596 |
26/04/2023 | 418.00p | 420.70p | 415.30p | 418.60p | 4852408 |
25/04/2023 | 417.80p | 420.10p | 415.40p | 419.30p | 4282490 |
24/04/2023 | 418.10p | 422.60p | 417.08p | 421.60p | 5395503 |
21/04/2023 | 423.70p | 427.64p | 419.30p | 420.30p | 6147738 |
20/04/2023 | 423.90p | 427.00p | 422.41p | 425.80p | 12457861 |
19/04/2023 | 417.40p | 424.80p | 417.00p | 423.20p | 3944373 |
18/04/2023 | 417.00p | 421.30p | 417.00p | 419.00p | 6249375 |
17/04/2023 | 423.70p | 424.20p | 415.40p | 417.40p | 5484232 |
14/04/2023 | 425.70p | 426.70p | 421.30p | 421.70p | 7940867 |
13/04/2023 | 422.70p | 425.40p | 422.00p | 425.10p | 8210531 |
12/04/2023 | 423.20p | 425.10p | 421.20p | 422.70p | 4802745 |
11/04/2023 | 419.10p | 423.30p | 419.10p | 420.20p | 6918566 |
06/04/2023 | 409.70p | 434.10p | 409.20p | 417.10p | 5927389 |
05/04/2023 | 410.30p | 410.41p | 406.80p | 409.00p | 7812596 |
04/04/2023 | 408.80p | 413.60p | 407.90p | 408.10p | 11423660 |
03/04/2023 | 405.00p | 408.70p | 404.40p | 404.60p | 11492333 |
31/03/2023 | 406.30p | 408.10p | 399.55p | 404.20p | 21207068 |
30/03/2023 | 400.90p | 408.25p | 399.80p | 405.50p | 15090467 |
29/03/2023 | 416.10p | 422.05p | 414.90p | 420.10p | 7246404 |
28/03/2023 | 414.00p | 417.90p | 409.10p | 413.70p | 15297420 |
27/03/2023 | 416.00p | 417.60p | 408.50p | 412.70p | 8528852 |
24/03/2023 | 413.30p | 414.20p | 400.30p | 408.30p | 7795276 |
23/03/2023 | 420.70p | 423.00p | 414.50p | 416.00p | 6029085 |
22/03/2023 | 422.40p | 424.80p | 419.30p | 420.70p | 10326916 |
21/03/2023 | 415.60p | 425.40p | 414.80p | 423.20p | 6504905 |
20/03/2023 | 396.20p | 414.80p | 383.50p | 411.60p | 12118142 |
17/03/2023 | 417.40p | 421.10p | 400.69p | 402.20p | 14702747 |
16/03/2023 | 413.30p | 419.50p | 406.69p | 415.00p | 9555570 |
15/03/2023 | 427.60p | 430.00p | 407.00p | 407.00p | 14025815 |
14/03/2023 | 422.10p | 433.10p | 420.90p | 428.60p | 11076459 |
13/03/2023 | 450.00p | 451.42p | 424.30p | 424.30p | 14579580 |
10/03/2023 | 457.60p | 457.80p | 445.10p | 449.70p | 12114686 |
09/03/2023 | 462.50p | 467.30p | 458.90p | 462.40p | 21375336 |
08/03/2023 | 446.30p | 451.86p | 443.10p | 450.10p | 14157737 |
07/03/2023 | 449.20p | 454.00p | 448.70p | 448.70p | 10575535 |
06/03/2023 | 447.40p | 450.44p | 445.30p | 449.00p | 4052229 |
03/03/2023 | 445.10p | 447.20p | 444.10p | 447.20p | 5377902 |
02/03/2023 | 447.40p | 450.50p | 443.60p | 445.10p | 4455262 |
01/03/2023 | 445.10p | 450.10p | 442.80p | 448.30p | 5664992 |
28/02/2023 | 442.00p | 449.10p | 441.61p | 446.40p | 6316069 |
27/02/2023 | 442.90p | 447.50p | 442.90p | 444.10p | 5474336 |
24/02/2023 | 440.50p | 443.11p | 439.10p | 440.00p | 3084011 |
23/02/2023 | 437.10p | 441.70p | 437.10p | 439.30p | 2517425 |
22/02/2023 | 439.30p | 440.30p | 434.30p | 437.90p | 3585438 |
21/02/2023 | 445.40p | 446.10p | 441.40p | 441.80p | 3437161 |
20/02/2023 | 448.50p | 450.80p | 445.50p | 447.10p | 2091051 |
17/02/2023 | 446.80p | 448.26p | 443.30p | 447.60p | 9218924 |
16/02/2023 | 449.50p | 450.30p | 444.80p | 447.80p | 2862970 |
15/02/2023 | 442.60p | 447.44p | 440.90p | 447.20p | 2980181 |
14/02/2023 | 443.00p | 446.00p | 442.20p | 443.00p | 4347496 |
13/02/2023 | 441.20p | 443.20p | 440.00p | 442.20p | 7205069 |
10/02/2023 | 443.50p | 444.40p | 436.30p | 440.00p | 6436877 |
09/02/2023 | 442.40p | 447.80p | 442.00p | 444.90p | 12163995 |
08/02/2023 | 445.50p | 447.70p | 440.90p | 440.90p | 3351569 |
07/02/2023 | 446.40p | 446.95p | 442.20p | 443.70p | 3191016 |
06/02/2023 | 448.00p | 449.20p | 443.20p | 445.80p | 3812790 |
03/02/2023 | 452.40p | 452.60p | 448.20p | 450.30p | 9080829 |
02/02/2023 | 452.00p | 454.70p | 449.20p | 452.50p | 4623764 |
01/02/2023 | 454.90p | 455.30p | 447.80p | 450.30p | 4212969 |
31/01/2023 | 457.00p | 459.40p | 453.00p | 455.70p | 7660683 |
30/01/2023 | 454.40p | 456.90p | 449.70p | 456.90p | 19769628 |
27/01/2023 | 456.00p | 459.30p | 454.20p | 457.40p | 3965806 |
26/01/2023 | 457.60p | 457.80p | 451.50p | 455.10p | 6833055 |
25/01/2023 | 446.50p | 456.70p | 445.30p | 455.70p | 8277789 |
24/01/2023 | 442.60p | 444.10p | 440.40p | 441.30p | 4016382 |
23/01/2023 | 440.00p | 443.70p | 439.50p | 440.10p | 2874788 |
20/01/2023 | 439.20p | 441.00p | 436.40p | 439.00p | 4101070 |
19/01/2023 | 437.80p | 440.90p | 434.40p | 436.20p | 4829477 |
18/01/2023 | 440.00p | 442.40p | 436.40p | 441.00p | 13307505 |
17/01/2023 | 443.10p | 446.10p | 439.45p | 441.80p | 6599599 |
16/01/2023 | 444.30p | 447.20p | 441.10p | 443.90p | 3868145 |
13/01/2023 | 450.20p | 454.40p | 443.90p | 444.20p | 5198171 |
12/01/2023 | 452.00p | 454.00p | 446.00p | 451.70p | 6155550 |
11/01/2023 | 441.60p | 450.20p | 435.80p | 448.70p | 9222410 |
10/01/2023 | 452.80p | 461.07p | 451.00p | 458.40p | 5784139 |
09/01/2023 | 456.00p | 459.80p | 453.15p | 455.00p | 4040065 |
06/01/2023 | 450.90p | 456.20p | 450.70p | 456.00p | 11920994 |
05/01/2023 | 454.20p | 455.50p | 448.35p | 448.70p | 4870098 |
04/01/2023 | 450.00p | 458.15p | 449.80p | 456.80p | 5369815 |
03/01/2023 | 445.90p | 451.06p | 443.30p | 448.90p | 4119139 |
30/12/2022 | 447.80p | 448.50p | 442.80p | 442.80p | 1609447 |
29/12/2022 | 444.40p | 446.70p | 442.40p | 446.70p | 2601373 |
28/12/2022 | 447.80p | 452.06p | 446.29p | 447.60p | 3138880 |
23/12/2022 | 446.50p | 447.60p | 444.00p | 444.00p | 1160891 |
22/12/2022 | 450.00p | 452.60p | 445.20p | 446.00p | 2975477 |
21/12/2022 | 442.90p | 449.30p | 441.80p | 449.30p | 5343616 |
20/12/2022 | 434.80p | 441.70p | 433.60p | 440.80p | 4649081 |
19/12/2022 | 436.00p | 441.50p | 435.90p | 438.40p | 4772475 |
16/12/2022 | 444.70p | 446.00p | 431.20p | 436.10p | 20393700 |
15/12/2022 | 442.70p | 446.10p | 440.25p | 444.90p | 5431641 |
14/12/2022 | 446.70p | 448.50p | 444.30p | 447.40p | 5476460 |
13/12/2022 | 445.00p | 451.30p | 441.70p | 446.70p | 6130146 |
12/12/2022 | 445.10p | 446.70p | 443.20p | 443.20p | 3629998 |
09/12/2022 | 443.20p | 448.00p | 441.60p | 448.00p | 6149815 |
08/12/2022 | 443.10p | 445.30p | 441.30p | 441.50p | 5275732 |
07/12/2022 | 443.60p | 445.60p | 441.33p | 443.20p | 3691408 |
06/12/2022 | 443.60p | 446.90p | 441.40p | 444.20p | 3998885 |
05/12/2022 | 442.90p | 450.25p | 442.30p | 443.40p | 3040424 |
02/12/2022 | 443.60p | 445.80p | 440.60p | 444.80p | 4141457 |
01/12/2022 | 435.10p | 447.80p | 435.10p | 445.50p | 5141125 |
30/11/2022 | 450.20p | 451.70p | 442.50p | 444.30p | 10259694 |
29/11/2022 | 449.50p | 454.30p | 446.70p | 448.60p | 7022166 |
28/11/2022 | 453.80p | 456.90p | 446.90p | 449.20p | 4100658 |
25/11/2022 | 456.10p | 457.00p | 452.90p | 456.60p | 7943852 |
24/11/2022 | 455.70p | 461.00p | 455.10p | 455.10p | 2377603 |
23/11/2022 | 456.30p | 458.90p | 454.70p | 455.90p | 2540202 |
22/11/2022 | 450.00p | 458.60p | 450.00p | 455.30p | 2853219 |
21/11/2022 | 454.40p | 455.70p | 450.30p | 453.00p | 2979508 |
18/11/2022 | 450.00p | 458.49p | 448.76p | 455.10p | 5395714 |
17/11/2022 | 444.20p | 448.90p | 438.22p | 448.20p | 4696128 |
16/11/2022 | 438.00p | 443.70p | 436.90p | 442.90p | 4683135 |
15/11/2022 | 438.50p | 442.50p | 435.00p | 437.40p | 4134822 |
14/11/2022 | 438.30p | 441.95p | 436.40p | 440.80p | 3724753 |
11/11/2022 | 438.50p | 445.90p | 436.70p | 438.40p | 6485981 |
10/11/2022 | 425.60p | 438.40p | 425.60p | 437.40p | 5566330 |
09/11/2022 | 432.20p | 432.87p | 420.65p | 426.30p | 5876853 |
08/11/2022 | 432.80p | 434.15p | 430.00p | 433.90p | 10915374 |
07/11/2022 | 427.30p | 436.40p | 424.31p | 434.70p | 4272880 |
04/11/2022 | 420.00p | 430.20p | 419.00p | 429.30p | 4544526 |
03/11/2022 | 414.50p | 420.68p | 412.00p | 419.70p | 2793262 |
02/11/2022 | 423.60p | 425.80p | 416.70p | 418.60p | 3497972 |
01/11/2022 | 422.00p | 425.80p | 420.00p | 421.00p | 6419174 |
31/10/2022 | 413.90p | 422.44p | 412.70p | 418.10p | 3007018 |
28/10/2022 | 411.50p | 414.40p | 408.40p | 413.30p | 2962084 |
27/10/2022 | 414.00p | 417.00p | 411.90p | 416.90p | 8800137 |
26/10/2022 | 416.90p | 417.70p | 411.70p | 415.90p | 3818544 |
25/10/2022 | 416.10p | 418.23p | 409.89p | 416.40p | 3088807 |
24/10/2022 | 407.10p | 417.89p | 407.10p | 415.10p | 5702610 |
21/10/2022 | 404.00p | 408.50p | 400.30p | 406.50p | 5039688 |
20/10/2022 | 406.00p | 414.80p | 403.50p | 406.80p | 5472360 |
19/10/2022 | 404.80p | 408.30p | 399.62p | 408.30p | 4621463 |
18/10/2022 | 408.00p | 413.00p | 404.00p | 404.00p | 3785379 |
17/10/2022 | 394.30p | 409.30p | 393.00p | 402.70p | 5183313 |
14/10/2022 | 395.80p | 404.47p | 393.70p | 394.30p | 11183285 |
13/10/2022 | 370.10p | 393.90p | 367.66p | 391.30p | 12100055 |
12/10/2022 | 382.60p | 383.70p | 366.70p | 373.80p | 10538943 |
11/10/2022 | 396.00p | 397.01p | 381.10p | 383.70p | 7510590 |
10/10/2022 | 395.80p | 404.20p | 394.74p | 400.40p | 5848647 |
07/10/2022 | 402.80p | 403.50p | 396.60p | 400.70p | 3474911 |
06/10/2022 | 408.00p | 409.87p | 401.70p | 401.70p | 4193008 |
05/10/2022 | 404.90p | 408.50p | 395.30p | 405.50p | 5602415 |
04/10/2022 | 404.70p | 409.73p | 399.10p | 408.70p | 6900533 |
03/10/2022 | 382.90p | 403.28p | 380.56p | 397.40p | 10938928 |
30/09/2022 | 378.90p | 390.60p | 378.90p | 388.20p | 10997366 |
29/09/2022 | 388.60p | 389.40p | 373.50p | 378.00p | 13017032 |
28/09/2022 | 405.20p | 406.10p | 373.31p | 389.00p | 23819796 |
27/09/2022 | 416.10p | 419.26p | 408.20p | 408.90p | 8522417 |
26/09/2022 | 421.20p | 421.20p | 409.00p | 414.90p | 6659825 |
23/09/2022 | 433.50p | 435.70p | 419.30p | 422.90p | 6190496 |
22/09/2022 | 435.00p | 442.10p | 430.70p | 433.20p | 8056735 |
21/09/2022 | 435.60p | 438.40p | 431.70p | 437.50p | 4543243 |
20/09/2022 | 447.20p | 447.20p | 435.20p | 436.50p | 6390551 |
19/09/2022 | 439.40p | 444.80p | 438.20p | 440.10p | 10754072 |
16/09/2022 | 439.40p | 444.80p | 438.20p | 440.10p | 10754072 |
15/09/2022 | 439.60p | 444.04p | 438.30p | 442.50p | 3286531 |
14/09/2022 | 438.70p | 442.10p | 435.20p | 437.30p | 4543498 |
13/09/2022 | 445.70p | 448.90p | 440.80p | 442.30p | 5090794 |
12/09/2022 | 444.00p | 448.90p | 441.20p | 444.80p | 6388649 |
09/09/2022 | 437.10p | 444.42p | 437.10p | 443.10p | 3678737 |
08/09/2022 | 434.50p | 442.00p | 431.70p | 437.00p | 4718587 |
07/09/2022 | 432.80p | 435.10p | 428.00p | 432.40p | 7279531 |
06/09/2022 | 424.50p | 438.90p | 424.25p | 436.00p | 6753045 |
05/09/2022 | 418.50p | 425.30p | 416.10p | 425.30p | 4637580 |
02/09/2022 | 411.40p | 426.60p | 410.66p | 426.60p | 5682319 |
01/09/2022 | 415.10p | 416.73p | 408.60p | 411.20p | 4982174 |
31/08/2022 | 422.90p | 422.90p | 416.30p | 418.70p | 7115772 |
30/08/2022 | 419.40p | 424.10p | 416.50p | 417.20p | 8003319 |
29/08/2022 | 430.30p | 430.60p | 419.30p | 420.50p | 2988859 |
26/08/2022 | 430.30p | 430.60p | 419.30p | 420.50p | 2988859 |
25/08/2022 | 428.40p | 428.64p | 421.70p | 425.00p | 2623016 |
24/08/2022 | 428.40p | 429.60p | 422.00p | 425.20p | 5209396 |
23/08/2022 | 426.80p | 433.70p | 426.50p | 428.80p | 5119545 |
22/08/2022 | 436.10p | 436.87p | 429.00p | 431.20p | 6783594 |
19/08/2022 | 438.20p | 440.00p | 434.00p | 437.00p | 5907101 |
18/08/2022 | 448.70p | 448.90p | 437.63p | 439.40p | 7470886 |
17/08/2022 | 462.20p | 463.70p | 456.81p | 458.80p | 4327782 |
16/08/2022 | 466.00p | 470.50p | 459.00p | 460.10p | 5923339 |
15/08/2022 | 468.10p | 469.40p | 463.20p | 467.70p | 4397904 |
*Close Price adjusted for both dividends and splits