Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 312.80p | 312.80p | 306.60p | 308.20p | 972032 |
30/05/2023 | 310.00p | 313.20p | 307.40p | 310.40p | 591917 |
26/05/2023 | 305.60p | 308.60p | 305.60p | 308.40p | 360975 |
25/05/2023 | 305.00p | 308.60p | 305.00p | 306.60p | 421892 |
24/05/2023 | 317.80p | 317.80p | 305.00p | 308.60p | 387410 |
23/05/2023 | 317.00p | 319.20p | 309.53p | 311.40p | 281719 |
22/05/2023 | 327.40p | 327.40p | 317.20p | 319.00p | 614905 |
19/05/2023 | 321.00p | 321.00p | 316.80p | 319.00p | 339978 |
18/05/2023 | 325.60p | 325.60p | 318.13p | 320.80p | 289860 |
17/05/2023 | 317.40p | 319.00p | 312.51p | 318.20p | 471803 |
16/05/2023 | 310.20p | 317.20p | 310.20p | 316.20p | 227055 |
15/05/2023 | 308.40p | 316.00p | 307.40p | 313.20p | 335850 |
12/05/2023 | 307.00p | 315.80p | 307.00p | 312.00p | 383590 |
11/05/2023 | 320.00p | 320.00p | 311.60p | 313.40p | 508386 |
10/05/2023 | 319.20p | 319.20p | 312.80p | 317.00p | 527732 |
09/05/2023 | 312.60p | 315.39p | 307.60p | 314.00p | 1175709 |
05/05/2023 | 320.80p | 320.80p | 311.20p | 312.00p | 701683 |
04/05/2023 | 313.40p | 319.66p | 309.60p | 314.00p | 630744 |
03/05/2023 | 321.00p | 325.40p | 320.60p | 321.00p | 700348 |
02/05/2023 | 324.40p | 324.40p | 319.00p | 321.60p | 543354 |
28/04/2023 | 324.80p | 324.80p | 311.36p | 317.40p | 614728 |
27/04/2023 | 318.20p | 322.40p | 316.20p | 317.20p | 781967 |
26/04/2023 | 308.00p | 320.20p | 308.00p | 319.80p | 1723611 |
25/04/2023 | 301.60p | 311.00p | 299.80p | 311.00p | 1739436 |
24/04/2023 | 305.40p | 305.40p | 301.40p | 302.00p | 1370429 |
21/04/2023 | 294.00p | 304.80p | 287.77p | 304.20p | 2269015 |
20/04/2023 | 296.60p | 296.60p | 278.76p | 293.00p | 1934161 |
19/04/2023 | 292.60p | 295.39p | 289.60p | 292.00p | 523660 |
18/04/2023 | 297.00p | 298.00p | 293.80p | 294.00p | 654738 |
17/04/2023 | 296.80p | 299.60p | 296.00p | 296.40p | 690836 |
14/04/2023 | 297.00p | 299.40p | 295.20p | 295.20p | 368206 |
13/04/2023 | 298.20p | 299.40p | 294.84p | 295.80p | 582076 |
12/04/2023 | 300.40p | 302.00p | 296.40p | 297.40p | 1722058 |
11/04/2023 | 303.80p | 304.20p | 299.00p | 300.00p | 1562004 |
06/04/2023 | 295.00p | 302.42p | 295.00p | 301.60p | 570515 |
05/04/2023 | 302.00p | 305.12p | 296.60p | 299.00p | 772324 |
04/04/2023 | 304.60p | 305.78p | 300.80p | 302.00p | 901353 |
03/04/2023 | 303.60p | 303.60p | 298.00p | 302.80p | 842731 |
31/03/2023 | 302.00p | 304.00p | 297.60p | 298.80p | 766633 |
30/03/2023 | 300.40p | 307.80p | 300.40p | 302.20p | 1012891 |
29/03/2023 | 304.80p | 306.60p | 302.40p | 305.60p | 525488 |
28/03/2023 | 295.00p | 303.60p | 295.00p | 303.60p | 764792 |
27/03/2023 | 300.00p | 304.60p | 298.20p | 299.60p | 361738 |
24/03/2023 | 301.00p | 307.20p | 297.80p | 300.00p | 583741 |
23/03/2023 | 312.40p | 315.29p | 307.00p | 307.00p | 364527 |
22/03/2023 | 311.60p | 316.00p | 308.40p | 313.80p | 1049270 |
21/03/2023 | 311.60p | 315.00p | 310.20p | 314.00p | 386866 |
20/03/2023 | 302.20p | 307.24p | 295.93p | 306.20p | 538985 |
17/03/2023 | 314.00p | 317.20p | 302.20p | 302.20p | 1389073 |
16/03/2023 | 311.60p | 313.40p | 306.40p | 308.40p | 964205 |
15/03/2023 | 323.60p | 334.20p | 308.00p | 308.80p | 1289615 |
14/03/2023 | 330.80p | 332.60p | 325.20p | 330.80p | 614580 |
13/03/2023 | 328.20p | 337.20p | 325.80p | 328.80p | 3604816 |
10/03/2023 | 320.60p | 331.00p | 316.20p | 331.00p | 1827877 |
09/03/2023 | 320.80p | 327.80p | 318.06p | 323.60p | 631364 |
08/03/2023 | 324.40p | 324.80p | 314.00p | 324.20p | 931730 |
07/03/2023 | 327.60p | 328.40p | 316.80p | 316.80p | 874617 |
06/03/2023 | 323.40p | 330.60p | 321.40p | 327.80p | 633711 |
03/03/2023 | 326.60p | 329.80p | 323.00p | 323.00p | 510104 |
02/03/2023 | 321.20p | 326.60p | 318.40p | 324.40p | 3214134 |
01/03/2023 | 326.00p | 335.00p | 326.00p | 329.00p | 700892 |
28/02/2023 | 331.60p | 341.00p | 326.40p | 328.20p | 1012082 |
27/02/2023 | 331.00p | 344.24p | 330.20p | 337.20p | 812138 |
24/02/2023 | 320.00p | 337.00p | 320.00p | 333.60p | 933146 |
23/02/2023 | 323.00p | 326.60p | 320.80p | 326.60p | 618658 |
22/02/2023 | 316.60p | 322.64p | 314.10p | 321.80p | 416191 |
21/02/2023 | 320.00p | 321.80p | 316.40p | 321.00p | 994757 |
20/02/2023 | 319.20p | 320.20p | 315.40p | 319.00p | 1728121 |
17/02/2023 | 311.00p | 319.40p | 309.00p | 319.40p | 1276104 |
16/02/2023 | 313.80p | 317.00p | 306.60p | 311.20p | 636045 |
15/02/2023 | 302.40p | 312.00p | 301.18p | 308.80p | 619791 |
14/02/2023 | 312.80p | 314.80p | 304.00p | 304.00p | 920963 |
13/02/2023 | 309.20p | 313.20p | 306.20p | 308.00p | 324783 |
10/02/2023 | 310.00p | 310.00p | 302.80p | 308.40p | 514265 |
09/02/2023 | 309.00p | 309.80p | 304.80p | 305.60p | 1755446 |
08/02/2023 | 298.60p | 307.80p | 298.60p | 303.60p | 399253 |
07/02/2023 | 306.00p | 306.57p | 298.60p | 298.60p | 2448038 |
06/02/2023 | 307.40p | 308.54p | 303.00p | 303.40p | 392107 |
03/02/2023 | 305.00p | 308.00p | 301.54p | 307.40p | 375932 |
02/02/2023 | 298.00p | 306.60p | 298.00p | 304.00p | 329473 |
01/02/2023 | 304.60p | 307.40p | 302.20p | 302.80p | 507377 |
31/01/2023 | 307.80p | 307.80p | 301.00p | 305.40p | 947956 |
30/01/2023 | 300.00p | 305.40p | 298.60p | 304.80p | 411766 |
27/01/2023 | 302.80p | 305.60p | 299.00p | 301.40p | 469949 |
26/01/2023 | 309.40p | 309.80p | 303.60p | 303.80p | 431124 |
25/01/2023 | 305.00p | 306.00p | 301.40p | 306.00p | 489490 |
24/01/2023 | 300.60p | 303.00p | 294.00p | 301.20p | 693255 |
23/01/2023 | 305.00p | 305.80p | 300.20p | 301.40p | 394667 |
20/01/2023 | 305.00p | 305.00p | 299.00p | 301.60p | 314746 |
19/01/2023 | 308.00p | 308.00p | 299.20p | 300.40p | 260570 |
18/01/2023 | 302.60p | 307.00p | 296.20p | 304.20p | 356635 |
17/01/2023 | 305.00p | 307.60p | 300.40p | 302.60p | 628578 |
16/01/2023 | 295.80p | 301.00p | 294.60p | 301.00p | 1672774 |
13/01/2023 | 295.00p | 303.20p | 295.00p | 298.40p | 487597 |
12/01/2023 | 295.20p | 300.60p | 295.20p | 298.20p | 470112 |
11/01/2023 | 290.80p | 301.40p | 290.28p | 295.00p | 652324 |
10/01/2023 | 290.20p | 293.20p | 287.24p | 290.00p | 539590 |
09/01/2023 | 295.00p | 298.20p | 289.60p | 290.00p | 579384 |
06/01/2023 | 294.00p | 297.40p | 293.55p | 297.40p | 357206 |
05/01/2023 | 293.80p | 300.07p | 291.80p | 294.80p | 471928 |
04/01/2023 | 292.40p | 293.80p | 290.18p | 293.40p | 508498 |
03/01/2023 | 284.00p | 292.60p | 282.00p | 290.60p | 622298 |
30/12/2022 | 288.60p | 289.40p | 281.36p | 282.20p | 199696 |
29/12/2022 | 288.00p | 290.80p | 286.80p | 289.40p | 315708 |
28/12/2022 | 292.00p | 293.60p | 288.90p | 290.40p | 421454 |
23/12/2022 | 289.00p | 291.60p | 286.60p | 291.60p | 203223 |
22/12/2022 | 293.20p | 295.33p | 286.20p | 289.00p | 463549 |
21/12/2022 | 281.40p | 292.20p | 281.40p | 291.80p | 608750 |
20/12/2022 | 282.80p | 289.00p | 280.40p | 289.00p | 643947 |
19/12/2022 | 287.00p | 290.80p | 282.48p | 285.60p | 280135 |
16/12/2022 | 298.00p | 298.00p | 282.80p | 286.00p | 1177787 |
15/12/2022 | 285.00p | 294.60p | 285.00p | 294.00p | 482262 |
14/12/2022 | 287.00p | 290.20p | 283.40p | 289.20p | 538341 |
13/12/2022 | 292.80p | 293.00p | 286.00p | 286.20p | 1701203 |
12/12/2022 | 289.00p | 295.60p | 288.40p | 290.40p | 454348 |
09/12/2022 | 291.00p | 296.00p | 288.40p | 293.00p | 724667 |
08/12/2022 | 285.00p | 292.00p | 285.00p | 290.00p | 367526 |
07/12/2022 | 288.00p | 294.20p | 287.60p | 287.60p | 771277 |
06/12/2022 | 285.80p | 294.60p | 285.80p | 292.40p | 520140 |
05/12/2022 | 292.00p | 293.20p | 290.40p | 290.40p | 378538 |
02/12/2022 | 288.40p | 297.80p | 288.40p | 291.00p | 702283 |
01/12/2022 | 285.00p | 297.40p | 285.00p | 295.00p | 1091190 |
30/11/2022 | 289.80p | 289.80p | 283.80p | 283.80p | 1110665 |
29/11/2022 | 290.00p | 292.60p | 283.20p | 283.20p | 518374 |
28/11/2022 | 303.80p | 303.80p | 289.80p | 290.40p | 498243 |
25/11/2022 | 296.20p | 302.20p | 296.20p | 300.60p | 413310 |
24/11/2022 | 304.80p | 304.80p | 296.80p | 301.20p | 428482 |
23/11/2022 | 303.60p | 309.20p | 295.20p | 298.20p | 864873 |
22/11/2022 | 284.40p | 316.20p | 284.40p | 309.20p | 1139481 |
21/11/2022 | 294.00p | 297.07p | 286.40p | 290.00p | 657387 |
18/11/2022 | 287.20p | 291.00p | 283.80p | 288.80p | 1115952 |
17/11/2022 | 282.40p | 287.20p | 276.60p | 287.20p | 808997 |
16/11/2022 | 284.40p | 284.40p | 279.60p | 280.80p | 2171925 |
15/11/2022 | 282.20p | 290.00p | 280.91p | 281.20p | 696531 |
14/11/2022 | 279.20p | 284.40p | 278.00p | 284.40p | 717130 |
11/11/2022 | 296.20p | 296.20p | 274.00p | 280.00p | 1331285 |
10/11/2022 | 294.00p | 298.21p | 285.60p | 292.80p | 827243 |
09/11/2022 | 289.80p | 291.40p | 283.60p | 287.20p | 1383944 |
08/11/2022 | 279.80p | 290.40p | 276.42p | 285.00p | 2190688 |
07/11/2022 | 271.20p | 279.63p | 268.60p | 274.00p | 3112169 |
04/11/2022 | 272.00p | 274.60p | 269.00p | 269.20p | 1279939 |
03/11/2022 | 280.40p | 282.00p | 271.80p | 272.40p | 1315117 |
02/11/2022 | 285.80p | 285.80p | 279.00p | 279.60p | 1190258 |
01/11/2022 | 280.00p | 281.60p | 276.00p | 280.20p | 1521889 |
31/10/2022 | 275.80p | 279.20p | 271.80p | 275.60p | 626698 |
28/10/2022 | 282.80p | 282.80p | 272.60p | 274.20p | 690227 |
27/10/2022 | 280.00p | 281.60p | 275.20p | 277.60p | 619448 |
26/10/2022 | 262.20p | 279.80p | 262.20p | 278.80p | 1524746 |
25/10/2022 | 266.60p | 272.00p | 265.34p | 268.60p | 753040 |
24/10/2022 | 278.80p | 279.20p | 269.20p | 270.40p | 692340 |
21/10/2022 | 275.60p | 281.40p | 268.60p | 273.20p | 771928 |
20/10/2022 | 284.00p | 284.00p | 276.60p | 278.00p | 1776249 |
19/10/2022 | 285.60p | 289.80p | 279.03p | 280.20p | 661269 |
18/10/2022 | 291.40p | 291.40p | 281.00p | 284.00p | 637866 |
17/10/2022 | 276.40p | 285.80p | 276.40p | 285.80p | 659217 |
14/10/2022 | 281.80p | 285.60p | 277.60p | 278.20p | 895349 |
13/10/2022 | 279.00p | 281.47p | 270.20p | 281.00p | 497435 |
12/10/2022 | 283.00p | 284.40p | 271.60p | 272.40p | 512030 |
11/10/2022 | 286.00p | 290.00p | 281.20p | 285.60p | 297862 |
10/10/2022 | 286.00p | 290.20p | 280.49p | 288.20p | 373550 |
07/10/2022 | 286.00p | 287.20p | 282.00p | 286.60p | 479186 |
06/10/2022 | 288.20p | 291.60p | 283.20p | 284.20p | 458669 |
05/10/2022 | 292.20p | 295.00p | 284.60p | 286.60p | 298103 |
04/10/2022 | 286.60p | 294.60p | 283.46p | 292.00p | 417353 |
03/10/2022 | 276.80p | 285.60p | 274.20p | 285.60p | 548331 |
30/09/2022 | 279.00p | 285.40p | 276.80p | 278.60p | 649789 |
29/09/2022 | 285.00p | 290.00p | 273.20p | 277.80p | 765474 |
28/09/2022 | 302.80p | 302.80p | 282.96p | 290.80p | 1015596 |
27/09/2022 | 303.40p | 306.60p | 295.60p | 295.60p | 786657 |
26/09/2022 | 305.20p | 310.00p | 299.48p | 304.20p | 807843 |
23/09/2022 | 317.00p | 323.00p | 302.40p | 306.00p | 853059 |
22/09/2022 | 322.00p | 325.20p | 318.40p | 322.80p | 281577 |
21/09/2022 | 315.80p | 323.80p | 314.80p | 321.80p | 1749359 |
20/09/2022 | 322.20p | 323.40p | 312.40p | 314.80p | 353573 |
19/09/2022 | 319.40p | 322.20p | 319.20p | 320.60p | 1433239 |
16/09/2022 | 319.40p | 322.20p | 319.20p | 320.60p | 1429556 |
15/09/2022 | 318.60p | 324.20p | 316.20p | 321.80p | 1034837 |
14/09/2022 | 318.60p | 323.20p | 313.00p | 318.60p | 916150 |
13/09/2022 | 327.80p | 328.60p | 323.28p | 324.00p | 684419 |
12/09/2022 | 317.60p | 327.40p | 317.60p | 324.60p | 399669 |
09/09/2022 | 328.80p | 328.80p | 319.40p | 320.40p | 487017 |
08/09/2022 | 328.00p | 328.00p | 319.20p | 323.00p | 513295 |
07/09/2022 | 329.00p | 329.00p | 319.60p | 320.20p | 412019 |
06/09/2022 | 323.80p | 329.80p | 320.25p | 325.00p | 490443 |
05/09/2022 | 315.60p | 322.65p | 315.60p | 320.20p | 455307 |
02/09/2022 | 313.00p | 320.60p | 313.00p | 320.60p | 547127 |
01/09/2022 | 325.60p | 328.80p | 310.60p | 316.40p | 673113 |
31/08/2022 | 320.00p | 329.00p | 320.00p | 329.00p | 981834 |
30/08/2022 | 318.60p | 326.80p | 317.90p | 326.80p | 1059784 |
29/08/2022 | 323.00p | 325.07p | 319.00p | 321.20p | 537396 |
26/08/2022 | 323.00p | 325.07p | 319.00p | 321.20p | 537396 |
25/08/2022 | 327.60p | 330.20p | 322.60p | 322.60p | 464323 |
24/08/2022 | 329.00p | 334.58p | 328.20p | 328.20p | 358614 |
23/08/2022 | 335.00p | 335.00p | 329.66p | 333.20p | 503614 |
22/08/2022 | 339.60p | 343.20p | 332.80p | 334.80p | 801426 |
19/08/2022 | 341.00p | 344.60p | 340.00p | 343.60p | 1292579 |
18/08/2022 | 328.60p | 343.60p | 328.60p | 340.80p | 795049 |
17/08/2022 | 337.00p | 339.60p | 329.60p | 335.40p | 477935 |
16/08/2022 | 328.00p | 338.00p | 328.00p | 335.80p | 264073 |
15/08/2022 | 330.00p | 333.80p | 327.30p | 331.00p | 356732 |
*Close Price adjusted for both dividends and splits