Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 611.00p | 614.00p | 605.50p | 605.50p | 2357830 |
30/05/2023 | 611.50p | 621.50p | 605.50p | 612.50p | 746522 |
26/05/2023 | 614.00p | 619.00p | 599.55p | 609.00p | 1339233 |
25/05/2023 | 603.00p | 610.50p | 598.50p | 606.50p | 777474 |
24/05/2023 | 614.00p | 616.50p | 601.00p | 603.50p | 2477034 |
23/05/2023 | 615.50p | 624.55p | 612.70p | 619.00p | 1542903 |
22/05/2023 | 622.50p | 625.00p | 617.50p | 619.00p | 1294159 |
19/05/2023 | 608.00p | 621.00p | 604.44p | 614.00p | 1420380 |
18/05/2023 | 613.00p | 613.00p | 603.25p | 606.50p | 750078 |
17/05/2023 | 608.00p | 612.05p | 604.00p | 604.50p | 904428 |
16/05/2023 | 614.00p | 619.98p | 609.50p | 610.50p | 1466586 |
15/05/2023 | 605.00p | 614.50p | 602.50p | 614.50p | 3659807 |
12/05/2023 | 597.00p | 624.50p | 595.50p | 604.00p | 1772837 |
11/05/2023 | 588.50p | 590.50p | 581.50p | 586.50p | 1443769 |
10/05/2023 | 589.50p | 593.50p | 583.00p | 585.00p | 4068613 |
09/05/2023 | 580.50p | 594.00p | 578.50p | 590.50p | 1867144 |
05/05/2023 | 580.50p | 585.00p | 578.67p | 581.50p | 3040558 |
04/05/2023 | 591.00p | 592.50p | 579.50p | 581.50p | 1202738 |
03/05/2023 | 593.00p | 597.00p | 590.00p | 590.00p | 8655997 |
02/05/2023 | 595.00p | 605.00p | 589.50p | 590.50p | 1071375 |
28/04/2023 | 581.50p | 595.50p | 578.50p | 595.50p | 1710014 |
27/04/2023 | 584.00p | 587.00p | 579.50p | 580.00p | 1492516 |
26/04/2023 | 583.00p | 585.50p | 577.50p | 582.50p | 1103733 |
25/04/2023 | 583.00p | 588.00p | 576.00p | 585.00p | 1146753 |
24/04/2023 | 582.50p | 587.50p | 578.50p | 583.00p | 1055470 |
21/04/2023 | 585.50p | 604.10p | 583.50p | 585.50p | 2070230 |
20/04/2023 | 581.00p | 594.00p | 576.00p | 593.00p | 1759532 |
19/04/2023 | 584.50p | 584.50p | 574.00p | 578.50p | 1554617 |
18/04/2023 | 573.00p | 581.50p | 567.50p | 581.50p | 2738755 |
17/04/2023 | 583.00p | 586.00p | 571.50p | 571.50p | 2198386 |
14/04/2023 | 600.00p | 600.00p | 582.00p | 583.00p | 1241460 |
13/04/2023 | 593.50p | 601.50p | 590.00p | 596.50p | 2341707 |
12/04/2023 | 594.00p | 594.00p | 583.00p | 590.00p | 2936654 |
11/04/2023 | 603.50p | 606.50p | 587.50p | 593.00p | 2807348 |
06/04/2023 | 593.00p | 605.00p | 593.00p | 602.50p | 876691 |
05/04/2023 | 595.50p | 597.50p | 590.50p | 593.00p | 1078691 |
04/04/2023 | 591.00p | 600.50p | 590.00p | 590.00p | 2976325 |
03/04/2023 | 597.00p | 597.62p | 573.00p | 587.50p | 3109150 |
31/03/2023 | 605.00p | 620.00p | 594.50p | 597.50p | 2711281 |
30/03/2023 | 580.00p | 586.50p | 574.50p | 585.00p | 2349665 |
29/03/2023 | 558.00p | 574.00p | 558.00p | 571.00p | 3412805 |
28/03/2023 | 567.00p | 575.50p | 558.50p | 560.00p | 3649641 |
27/03/2023 | 569.00p | 573.50p | 566.50p | 569.00p | 2418345 |
24/03/2023 | 556.00p | 564.50p | 549.00p | 564.50p | 2937359 |
23/03/2023 | 546.50p | 561.00p | 545.00p | 557.00p | 3257518 |
22/03/2023 | 548.00p | 551.50p | 540.50p | 549.50p | 2011514 |
21/03/2023 | 537.00p | 550.50p | 536.00p | 547.50p | 1887730 |
20/03/2023 | 512.00p | 534.00p | 504.00p | 530.00p | 4245563 |
17/03/2023 | 538.50p | 542.50p | 519.50p | 519.50p | 6295928 |
16/03/2023 | 534.50p | 539.44p | 519.00p | 534.00p | 9879590 |
15/03/2023 | 543.50p | 548.50p | 528.50p | 528.50p | 5002755 |
14/03/2023 | 543.00p | 548.00p | 528.00p | 544.50p | 3092371 |
13/03/2023 | 580.00p | 580.00p | 545.00p | 545.00p | 3635385 |
10/03/2023 | 596.00p | 600.00p | 581.50p | 581.50p | 5254873 |
09/03/2023 | 610.50p | 612.00p | 597.00p | 602.00p | 5882368 |
08/03/2023 | 622.00p | 735.83p | 609.00p | 621.50p | 2297940 |
07/03/2023 | 611.00p | 633.50p | 611.00p | 623.00p | 3686999 |
06/03/2023 | 641.50p | 644.50p | 603.00p | 610.50p | 3015233 |
03/03/2023 | 647.50p | 659.50p | 637.50p | 643.00p | 4215640 |
02/03/2023 | 670.00p | 677.00p | 611.00p | 647.50p | 7284690 |
01/03/2023 | 681.50p | 692.25p | 678.00p | 682.50p | 1897863 |
28/02/2023 | 683.00p | 688.00p | 678.00p | 683.00p | 4073160 |
27/02/2023 | 681.00p | 692.50p | 681.00p | 683.00p | 3009539 |
24/02/2023 | 673.50p | 679.50p | 665.50p | 675.50p | 4741728 |
23/02/2023 | 677.50p | 680.50p | 670.50p | 670.50p | 2482380 |
22/02/2023 | 681.50p | 686.05p | 674.00p | 674.50p | 1557164 |
21/02/2023 | 685.50p | 695.00p | 683.00p | 685.00p | 1499958 |
20/02/2023 | 685.00p | 691.50p | 677.50p | 685.00p | 1152884 |
17/02/2023 | 671.50p | 686.00p | 663.50p | 683.50p | 5015972 |
16/02/2023 | 668.00p | 675.00p | 666.50p | 672.50p | 831372 |
15/02/2023 | 658.50p | 671.00p | 652.50p | 668.00p | 929844 |
14/02/2023 | 663.50p | 668.00p | 655.50p | 659.50p | 1162720 |
13/02/2023 | 664.00p | 672.00p | 660.80p | 661.00p | 3604254 |
10/02/2023 | 671.00p | 674.00p | 645.00p | 661.50p | 2077240 |
09/02/2023 | 676.00p | 678.00p | 666.00p | 668.00p | 4537287 |
08/02/2023 | 666.00p | 678.50p | 665.00p | 674.50p | 1013282 |
07/02/2023 | 659.00p | 667.50p | 657.50p | 667.50p | 1229282 |
06/02/2023 | 660.00p | 666.00p | 648.50p | 657.00p | 734486 |
03/02/2023 | 657.00p | 663.00p | 647.00p | 661.50p | 1569035 |
02/02/2023 | 663.50p | 667.00p | 653.50p | 656.50p | 1868190 |
01/02/2023 | 669.50p | 675.50p | 660.50p | 661.00p | 1949103 |
31/01/2023 | 668.00p | 671.22p | 656.00p | 665.00p | 2491912 |
30/01/2023 | 661.50p | 672.50p | 657.50p | 668.50p | 918186 |
27/01/2023 | 665.00p | 681.00p | 663.50p | 665.00p | 2504669 |
26/01/2023 | 646.50p | 668.00p | 646.50p | 662.50p | 1645442 |
25/01/2023 | 649.50p | 655.00p | 637.00p | 646.00p | 1831089 |
24/01/2023 | 639.00p | 650.00p | 637.00p | 646.00p | 691492 |
23/01/2023 | 643.50p | 649.50p | 635.50p | 637.50p | 734127 |
20/01/2023 | 648.50p | 653.00p | 640.50p | 642.50p | 1233575 |
19/01/2023 | 633.50p | 650.00p | 631.50p | 646.00p | 1547004 |
18/01/2023 | 640.50p | 651.00p | 631.00p | 634.50p | 1573831 |
17/01/2023 | 630.50p | 638.50p | 628.50p | 637.00p | 2879819 |
16/01/2023 | 658.50p | 661.00p | 626.50p | 633.50p | 3145285 |
13/01/2023 | 659.00p | 660.50p | 652.50p | 657.50p | 1101489 |
12/01/2023 | 647.50p | 664.00p | 644.00p | 655.50p | 2039528 |
11/01/2023 | 674.50p | 679.00p | 650.00p | 666.50p | 1303401 |
10/01/2023 | 666.50p | 672.50p | 664.50p | 668.00p | 1205333 |
09/01/2023 | 689.00p | 689.00p | 662.00p | 667.00p | 8243150 |
06/01/2023 | 687.50p | 690.50p | 679.50p | 686.00p | 789640 |
05/01/2023 | 681.00p | 689.00p | 674.00p | 687.50p | 1168186 |
04/01/2023 | 671.00p | 690.00p | 666.05p | 683.00p | 4782162 |
03/01/2023 | 680.00p | 683.50p | 659.00p | 668.00p | 1483726 |
30/12/2022 | 678.00p | 682.50p | 674.50p | 679.50p | 585995 |
29/12/2022 | 674.50p | 686.00p | 673.50p | 678.00p | 1109423 |
28/12/2022 | 678.00p | 685.25p | 676.52p | 678.00p | 838078 |
23/12/2022 | 671.50p | 680.00p | 671.50p | 678.50p | 342646 |
22/12/2022 | 672.00p | 680.50p | 671.50p | 677.00p | 790567 |
21/12/2022 | 656.50p | 672.50p | 654.00p | 672.50p | 2606139 |
20/12/2022 | 646.00p | 660.00p | 642.00p | 658.00p | 992175 |
19/12/2022 | 640.50p | 651.50p | 634.50p | 649.00p | 1150262 |
16/12/2022 | 649.00p | 649.00p | 628.00p | 635.00p | 23834790 |
15/12/2022 | 634.50p | 650.50p | 634.00p | 649.00p | 1683025 |
14/12/2022 | 625.00p | 644.50p | 625.00p | 639.00p | 2132046 |
13/12/2022 | 645.50p | 645.50p | 626.00p | 630.00p | 3025007 |
12/12/2022 | 646.00p | 649.50p | 637.00p | 642.50p | 1203960 |
09/12/2022 | 644.50p | 650.50p | 631.50p | 648.00p | 2444892 |
08/12/2022 | 645.00p | 653.00p | 640.00p | 642.00p | 1203497 |
07/12/2022 | 651.00p | 652.00p | 637.00p | 641.50p | 2062828 |
06/12/2022 | 638.50p | 649.00p | 637.50p | 649.00p | 2145104 |
05/12/2022 | 650.00p | 654.00p | 646.00p | 648.00p | 1481666 |
02/12/2022 | 674.00p | 674.00p | 649.00p | 649.00p | 3978813 |
01/12/2022 | 650.00p | 672.00p | 647.00p | 667.50p | 1792658 |
30/11/2022 | 653.50p | 655.50p | 640.50p | 649.50p | 2795539 |
29/11/2022 | 645.50p | 654.50p | 643.50p | 651.00p | 1515426 |
28/11/2022 | 652.00p | 655.00p | 644.00p | 645.00p | 2312751 |
25/11/2022 | 633.00p | 653.50p | 633.00p | 653.50p | 8392763 |
24/11/2022 | 646.00p | 654.50p | 642.50p | 648.00p | 596912 |
23/11/2022 | 658.00p | 665.00p | 647.00p | 647.00p | 1522405 |
22/11/2022 | 648.50p | 660.00p | 647.50p | 654.00p | 2330093 |
21/11/2022 | 628.50p | 648.50p | 624.50p | 643.50p | 3935242 |
18/11/2022 | 629.50p | 638.00p | 623.00p | 623.00p | 10604537 |
17/11/2022 | 607.50p | 627.00p | 600.00p | 627.00p | 2965675 |
16/11/2022 | 595.00p | 606.50p | 575.00p | 604.50p | 8298828 |
15/11/2022 | 631.50p | 638.00p | 619.00p | 625.00p | 1336715 |
14/11/2022 | 618.00p | 633.00p | 608.00p | 632.00p | 2133927 |
11/11/2022 | 669.00p | 669.00p | 605.00p | 606.50p | 2449884 |
10/11/2022 | 661.00p | 669.50p | 649.50p | 658.00p | 2058813 |
09/11/2022 | 646.50p | 661.00p | 641.00p | 661.00p | 1443689 |
08/11/2022 | 644.50p | 646.50p | 632.00p | 644.50p | 1260699 |
07/11/2022 | 650.00p | 655.50p | 640.15p | 646.00p | 4030442 |
04/11/2022 | 643.00p | 648.00p | 624.00p | 645.00p | 2754873 |
03/11/2022 | 624.00p | 648.50p | 624.00p | 648.50p | 1395148 |
02/11/2022 | 628.50p | 640.00p | 625.50p | 633.00p | 1602604 |
01/11/2022 | 614.00p | 641.50p | 614.00p | 630.00p | 1168175 |
31/10/2022 | 622.00p | 636.50p | 622.00p | 624.50p | 1788307 |
28/10/2022 | 623.50p | 639.00p | 617.50p | 627.00p | 1442595 |
27/10/2022 | 625.00p | 641.00p | 624.50p | 632.00p | 1228039 |
26/10/2022 | 620.50p | 639.50p | 619.75p | 627.00p | 2215113 |
25/10/2022 | 597.50p | 622.00p | 597.00p | 619.00p | 2871232 |
24/10/2022 | 583.50p | 599.50p | 580.50p | 595.50p | 690665 |
21/10/2022 | 585.00p | 589.50p | 573.00p | 584.50p | 747795 |
20/10/2022 | 602.50p | 603.50p | 589.00p | 589.00p | 1001381 |
19/10/2022 | 614.50p | 618.00p | 594.50p | 600.00p | 1077701 |
18/10/2022 | 618.00p | 627.00p | 610.50p | 616.00p | 1159389 |
17/10/2022 | 600.50p | 617.00p | 598.00p | 613.50p | 1640879 |
14/10/2022 | 585.50p | 606.00p | 585.00p | 600.00p | 1935998 |
13/10/2022 | 574.50p | 581.50p | 561.50p | 579.50p | 3466027 |
12/10/2022 | 587.00p | 587.00p | 559.50p | 570.00p | 1633317 |
11/10/2022 | 574.50p | 580.00p | 562.00p | 575.00p | 777215 |
10/10/2022 | 577.50p | 577.50p | 565.00p | 572.00p | 584901 |
07/10/2022 | 587.00p | 588.50p | 563.00p | 577.50p | 837866 |
06/10/2022 | 589.00p | 592.00p | 581.50p | 587.50p | 1344592 |
05/10/2022 | 573.00p | 592.00p | 573.00p | 590.00p | 757111 |
04/10/2022 | 565.50p | 584.00p | 555.50p | 584.00p | 3634021 |
03/10/2022 | 555.50p | 563.50p | 552.00p | 558.00p | 1020223 |
30/09/2022 | 561.50p | 570.00p | 556.00p | 564.00p | 3161448 |
29/09/2022 | 573.50p | 578.00p | 557.00p | 566.50p | 1424348 |
28/09/2022 | 563.50p | 575.00p | 543.50p | 575.00p | 1688962 |
27/09/2022 | 580.00p | 583.00p | 564.00p | 577.50p | 1426934 |
26/09/2022 | 604.50p | 604.50p | 570.50p | 570.50p | 1694546 |
23/09/2022 | 619.00p | 621.50p | 595.50p | 605.00p | 886006 |
22/09/2022 | 606.00p | 628.50p | 606.00p | 621.00p | 1311837 |
21/09/2022 | 615.00p | 615.50p | 609.00p | 615.50p | 2109026 |
20/09/2022 | 626.00p | 627.00p | 611.00p | 612.50p | 654542 |
19/09/2022 | 624.50p | 635.00p | 620.00p | 625.00p | 2405180 |
16/09/2022 | 624.50p | 635.00p | 620.00p | 625.00p | 2405180 |
15/09/2022 | 626.00p | 632.50p | 620.50p | 627.50p | 1427701 |
14/09/2022 | 624.00p | 629.50p | 618.71p | 624.50p | 1072317 |
13/09/2022 | 628.00p | 635.00p | 613.33p | 628.00p | 1700219 |
12/09/2022 | 610.00p | 620.00p | 605.50p | 618.00p | 1193664 |
09/09/2022 | 593.00p | 606.00p | 593.00p | 606.00p | 1466674 |
08/09/2022 | 600.00p | 602.50p | 584.50p | 592.50p | 2668123 |
07/09/2022 | 587.00p | 600.00p | 585.50p | 595.50p | 3032134 |
06/09/2022 | 584.00p | 595.00p | 582.00p | 592.50p | 1133544 |
05/09/2022 | 574.00p | 578.50p | 570.00p | 578.00p | 588438 |
02/09/2022 | 572.00p | 584.00p | 570.00p | 583.50p | 806780 |
01/09/2022 | 580.00p | 581.00p | 565.50p | 570.50p | 770496 |
31/08/2022 | 580.00p | 586.00p | 564.96p | 583.00p | 1358862 |
30/08/2022 | 565.50p | 577.00p | 563.00p | 568.00p | 897802 |
29/08/2022 | 590.00p | 590.00p | 568.00p | 568.00p | 930106 |
26/08/2022 | 590.00p | 590.00p | 568.00p | 568.00p | 930106 |
25/08/2022 | 582.50p | 585.00p | 577.50p | 581.50p | 550921 |
24/08/2022 | 569.50p | 580.00p | 569.40p | 578.50p | 1396710 |
23/08/2022 | 565.00p | 579.00p | 565.00p | 579.00p | 669758 |
22/08/2022 | 585.50p | 588.00p | 575.00p | 579.00p | 855815 |
19/08/2022 | 589.50p | 591.00p | 581.00p | 588.50p | 1866001 |
18/08/2022 | 590.50p | 591.50p | 581.50p | 589.50p | 614929 |
17/08/2022 | 596.50p | 602.00p | 588.00p | 592.00p | 1675185 |
16/08/2022 | 602.50p | 602.50p | 593.00p | 593.00p | 668976 |
15/08/2022 | 611.00p | 611.00p | 597.50p | 597.50p | 2702315 |
*Close Price adjusted for both dividends and splits