Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 589.60p | 589.60p | 550.40p | 553.40p | 3918442 |
30/05/2023 | 600.00p | 600.00p | 583.60p | 589.80p | 2277962 |
26/05/2023 | 591.60p | 599.20p | 578.40p | 586.80p | 2668677 |
25/05/2023 | 624.60p | 626.40p | 602.40p | 602.40p | 2130522 |
24/05/2023 | 644.60p | 644.60p | 619.00p | 619.00p | 2359632 |
23/05/2023 | 624.00p | 641.40p | 620.12p | 635.00p | 2533438 |
22/05/2023 | 623.20p | 633.60p | 621.60p | 621.60p | 4522873 |
19/05/2023 | 611.60p | 642.40p | 611.60p | 622.40p | 2023071 |
18/05/2023 | 621.60p | 631.20p | 616.40p | 618.60p | 1625120 |
17/05/2023 | 597.20p | 613.40p | 596.00p | 613.40p | 2592355 |
16/05/2023 | 603.20p | 614.40p | 601.00p | 601.80p | 951216 |
15/05/2023 | 590.00p | 613.80p | 590.00p | 606.20p | 1258008 |
12/05/2023 | 604.80p | 608.20p | 599.60p | 599.60p | 499339 |
11/05/2023 | 603.20p | 607.40p | 596.40p | 600.00p | 945208 |
10/05/2023 | 603.40p | 608.40p | 599.62p | 603.80p | 5110557 |
09/05/2023 | 610.00p | 618.80p | 601.60p | 604.20p | 4809626 |
05/05/2023 | 615.20p | 618.20p | 609.40p | 611.40p | 491917 |
04/05/2023 | 610.80p | 615.80p | 606.00p | 610.00p | 764462 |
03/05/2023 | 623.40p | 628.00p | 610.60p | 612.00p | 1378114 |
02/05/2023 | 623.80p | 637.80p | 617.60p | 621.00p | 892402 |
28/04/2023 | 629.00p | 635.40p | 617.80p | 629.60p | 1757878 |
27/04/2023 | 644.60p | 644.60p | 621.20p | 633.00p | 1154407 |
26/04/2023 | 633.00p | 655.40p | 626.20p | 629.60p | 1279839 |
25/04/2023 | 611.60p | 621.60p | 611.60p | 619.20p | 1103973 |
24/04/2023 | 620.40p | 627.29p | 611.20p | 619.80p | 782608 |
21/04/2023 | 613.00p | 639.60p | 613.00p | 626.00p | 3003619 |
20/04/2023 | 629.60p | 637.40p | 624.80p | 625.20p | 1055320 |
19/04/2023 | 634.00p | 648.40p | 634.00p | 646.60p | 865618 |
18/04/2023 | 644.20p | 644.20p | 628.00p | 638.60p | 522093 |
17/04/2023 | 636.40p | 643.20p | 622.40p | 640.00p | 486411 |
14/04/2023 | 641.80p | 645.00p | 618.20p | 624.60p | 785029 |
13/04/2023 | 639.40p | 655.60p | 636.60p | 636.60p | 1267244 |
12/04/2023 | 649.40p | 651.20p | 634.47p | 641.40p | 902878 |
11/04/2023 | 618.00p | 638.40p | 618.00p | 636.20p | 1344922 |
06/04/2023 | 623.40p | 628.80p | 616.20p | 616.20p | 1741552 |
05/04/2023 | 623.20p | 624.60p | 608.80p | 610.40p | 1267528 |
04/04/2023 | 600.00p | 624.40p | 589.20p | 605.40p | 1121416 |
03/04/2023 | 611.00p | 614.37p | 593.00p | 593.00p | 1133420 |
31/03/2023 | 612.00p | 617.00p | 599.00p | 607.50p | 2004974 |
30/03/2023 | 529.00p | 619.00p | 503.00p | 606.00p | 3984880 |
29/03/2023 | 573.50p | 582.50p | 570.00p | 574.50p | 1368841 |
28/03/2023 | 595.00p | 595.00p | 576.50p | 581.00p | 1077585 |
27/03/2023 | 584.50p | 593.50p | 582.00p | 590.00p | 1577197 |
24/03/2023 | 592.00p | 594.00p | 576.00p | 579.00p | 2927167 |
23/03/2023 | 608.00p | 608.50p | 593.50p | 593.50p | 1208480 |
22/03/2023 | 604.50p | 604.50p | 581.50p | 602.00p | 2946910 |
21/03/2023 | 592.00p | 595.50p | 575.00p | 592.50p | 1397041 |
20/03/2023 | 587.50p | 597.50p | 575.50p | 578.00p | 963559 |
17/03/2023 | 612.50p | 621.00p | 587.00p | 592.00p | 4813197 |
16/03/2023 | 617.50p | 633.00p | 607.00p | 614.50p | 1253752 |
15/03/2023 | 635.00p | 652.00p | 616.00p | 621.50p | 2475564 |
14/03/2023 | 624.00p | 656.00p | 624.00p | 645.50p | 1463722 |
13/03/2023 | 656.50p | 657.00p | 627.50p | 636.50p | 2520481 |
10/03/2023 | 630.00p | 655.50p | 623.50p | 650.50p | 1515703 |
09/03/2023 | 640.50p | 640.50p | 624.00p | 633.00p | 1152056 |
08/03/2023 | 628.00p | 637.00p | 616.50p | 633.50p | 932229 |
07/03/2023 | 620.00p | 633.50p | 620.00p | 630.00p | 1028850 |
06/03/2023 | 632.50p | 636.50p | 619.50p | 624.00p | 932735 |
03/03/2023 | 638.50p | 639.00p | 623.00p | 628.00p | 3475616 |
02/03/2023 | 625.00p | 640.00p | 619.00p | 634.00p | 3066277 |
01/03/2023 | 649.50p | 649.50p | 626.50p | 630.00p | 1868552 |
28/02/2023 | 628.00p | 638.50p | 625.50p | 636.50p | 3316393 |
27/02/2023 | 634.50p | 650.50p | 628.00p | 634.00p | 2543746 |
24/02/2023 | 638.50p | 667.00p | 625.53p | 642.50p | 5704369 |
23/02/2023 | 655.50p | 682.50p | 630.00p | 649.00p | 2806403 |
22/02/2023 | 665.50p | 681.50p | 645.50p | 674.00p | 1763822 |
21/02/2023 | 694.50p | 694.50p | 670.00p | 670.00p | 4929090 |
20/02/2023 | 678.00p | 685.00p | 672.33p | 681.00p | 2995460 |
17/02/2023 | 677.00p | 688.00p | 674.00p | 676.50p | 803018 |
16/02/2023 | 677.00p | 693.00p | 666.50p | 681.50p | 1038484 |
15/02/2023 | 643.50p | 665.50p | 635.50p | 665.50p | 1345403 |
14/02/2023 | 640.00p | 657.50p | 636.50p | 636.50p | 1506280 |
13/02/2023 | 626.50p | 640.00p | 626.50p | 627.00p | 1098104 |
10/02/2023 | 650.00p | 650.00p | 628.35p | 631.50p | 2394499 |
09/02/2023 | 636.50p | 649.50p | 626.50p | 636.00p | 678227 |
08/02/2023 | 639.50p | 651.00p | 639.00p | 640.50p | 746195 |
07/02/2023 | 631.00p | 649.50p | 630.00p | 636.50p | 591001 |
06/02/2023 | 615.50p | 648.00p | 615.50p | 644.50p | 931544 |
03/02/2023 | 640.00p | 654.00p | 629.00p | 629.50p | 1179875 |
02/02/2023 | 670.00p | 670.00p | 636.50p | 658.50p | 5654240 |
01/02/2023 | 644.50p | 655.50p | 642.50p | 649.00p | 696817 |
31/01/2023 | 633.50p | 647.50p | 622.50p | 646.00p | 1341985 |
30/01/2023 | 633.00p | 636.50p | 620.00p | 629.00p | 2882153 |
27/01/2023 | 659.00p | 659.00p | 633.50p | 637.00p | 2494612 |
26/01/2023 | 650.50p | 659.00p | 635.50p | 642.50p | 1513059 |
25/01/2023 | 651.00p | 668.00p | 651.00p | 658.00p | 681500 |
24/01/2023 | 640.50p | 668.00p | 640.50p | 659.00p | 665999 |
23/01/2023 | 660.00p | 681.00p | 653.00p | 660.00p | 3336711 |
20/01/2023 | 655.00p | 678.50p | 654.00p | 674.50p | 1014515 |
19/01/2023 | 659.50p | 659.50p | 637.50p | 654.00p | 6692821 |
18/01/2023 | 649.50p | 654.50p | 643.50p | 645.00p | 1111565 |
17/01/2023 | 668.00p | 668.50p | 644.50p | 649.50p | 2372187 |
16/01/2023 | 660.00p | 677.00p | 653.00p | 668.00p | 633548 |
13/01/2023 | 651.00p | 679.50p | 651.00p | 671.50p | 1043449 |
12/01/2023 | 660.00p | 681.50p | 651.75p | 665.00p | 890495 |
11/01/2023 | 641.50p | 653.00p | 630.00p | 648.00p | 1334423 |
10/01/2023 | 641.50p | 652.00p | 627.50p | 640.00p | 1813114 |
09/01/2023 | 646.50p | 646.50p | 618.00p | 632.00p | 1387148 |
06/01/2023 | 660.00p | 665.00p | 642.00p | 645.50p | 1170072 |
05/01/2023 | 629.00p | 652.50p | 628.50p | 651.50p | 1305127 |
04/01/2023 | 675.00p | 677.00p | 615.50p | 633.50p | 5546094 |
03/01/2023 | 715.50p | 728.50p | 671.50p | 671.50p | 1685866 |
30/12/2022 | 701.50p | 706.00p | 700.00p | 703.00p | 341167 |
29/12/2022 | 723.00p | 723.00p | 701.50p | 701.50p | 601938 |
28/12/2022 | 697.00p | 713.50p | 696.00p | 708.50p | 908525 |
23/12/2022 | 696.50p | 701.50p | 680.50p | 701.50p | 747379 |
22/12/2022 | 676.50p | 698.85p | 676.50p | 686.50p | 1293516 |
21/12/2022 | 670.00p | 683.50p | 656.50p | 675.50p | 2742001 |
20/12/2022 | 634.50p | 668.50p | 610.48p | 661.00p | 1937620 |
19/12/2022 | 645.00p | 646.00p | 616.50p | 622.00p | 905637 |
16/12/2022 | 648.00p | 648.00p | 623.50p | 638.50p | 2529930 |
15/12/2022 | 615.00p | 646.75p | 615.00p | 646.00p | 3220431 |
14/12/2022 | 606.00p | 626.50p | 606.00p | 626.50p | 2102796 |
13/12/2022 | 619.50p | 627.00p | 606.50p | 614.50p | 2346076 |
12/12/2022 | 600.00p | 622.50p | 600.00p | 619.50p | 1374059 |
09/12/2022 | 618.50p | 622.00p | 598.00p | 604.00p | 512611 |
08/12/2022 | 616.50p | 618.00p | 598.00p | 613.00p | 1269697 |
07/12/2022 | 615.00p | 632.50p | 615.00p | 620.00p | 1311658 |
06/12/2022 | 618.00p | 624.00p | 616.05p | 616.50p | 1864484 |
05/12/2022 | 616.00p | 624.00p | 614.00p | 619.50p | 602633 |
02/12/2022 | 612.50p | 625.50p | 611.00p | 616.50p | 825655 |
01/12/2022 | 613.00p | 635.50p | 608.50p | 616.50p | 1293443 |
30/11/2022 | 604.00p | 610.00p | 591.50p | 607.50p | 3110199 |
29/11/2022 | 593.50p | 601.00p | 588.00p | 590.00p | 968427 |
28/11/2022 | 612.00p | 617.50p | 593.50p | 595.50p | 756820 |
25/11/2022 | 606.50p | 618.00p | 605.00p | 615.00p | 2767694 |
24/11/2022 | 629.50p | 629.50p | 607.00p | 611.00p | 2103555 |
23/11/2022 | 636.50p | 636.50p | 604.50p | 622.50p | 999256 |
22/11/2022 | 629.00p | 636.50p | 620.00p | 626.00p | 942028 |
21/11/2022 | 610.50p | 630.50p | 609.50p | 621.50p | 994507 |
18/11/2022 | 601.50p | 624.00p | 595.50p | 619.00p | 1944912 |
17/11/2022 | 580.00p | 624.00p | 546.50p | 601.00p | 1627438 |
16/11/2022 | 554.50p | 570.00p | 550.00p | 570.00p | 2442611 |
15/11/2022 | 548.00p | 581.50p | 546.00p | 564.00p | 1378203 |
14/11/2022 | 542.50p | 554.50p | 536.50p | 547.50p | 472578 |
11/11/2022 | 563.00p | 563.50p | 540.00p | 544.50p | 1239706 |
10/11/2022 | 545.00p | 574.00p | 542.00p | 560.00p | 964723 |
09/11/2022 | 550.00p | 550.00p | 520.63p | 537.50p | 577688 |
08/11/2022 | 541.50p | 541.50p | 527.00p | 535.50p | 2099568 |
07/11/2022 | 546.00p | 547.00p | 526.50p | 532.50p | 5005709 |
04/11/2022 | 552.50p | 552.50p | 531.00p | 540.00p | 377906 |
03/11/2022 | 523.50p | 542.50p | 521.50p | 539.50p | 839941 |
02/11/2022 | 540.50p | 548.00p | 533.00p | 538.50p | 1949150 |
01/11/2022 | 521.00p | 540.50p | 517.50p | 540.00p | 3389931 |
31/10/2022 | 520.00p | 533.50p | 507.50p | 521.00p | 1839065 |
28/10/2022 | 489.60p | 520.00p | 476.16p | 512.00p | 1578049 |
27/10/2022 | 502.00p | 514.50p | 495.20p | 495.80p | 1200582 |
26/10/2022 | 509.00p | 514.50p | 495.60p | 512.50p | 5421310 |
25/10/2022 | 487.80p | 508.50p | 483.60p | 507.00p | 3296122 |
24/10/2022 | 473.80p | 500.50p | 469.20p | 492.60p | 997176 |
21/10/2022 | 475.20p | 485.60p | 467.20p | 473.40p | 1020949 |
20/10/2022 | 491.80p | 500.50p | 484.80p | 487.40p | 1000697 |
19/10/2022 | 510.00p | 513.50p | 486.40p | 498.40p | 1655370 |
18/10/2022 | 532.00p | 532.00p | 501.00p | 508.00p | 1139560 |
17/10/2022 | 518.00p | 533.26p | 512.50p | 529.00p | 1083634 |
14/10/2022 | 513.50p | 536.50p | 509.00p | 517.50p | 2068968 |
13/10/2022 | 510.00p | 510.00p | 478.80p | 503.50p | 4046708 |
12/10/2022 | 524.00p | 538.00p | 508.50p | 511.50p | 3940462 |
11/10/2022 | 539.00p | 554.00p | 513.50p | 524.50p | 3659600 |
10/10/2022 | 551.00p | 553.50p | 523.50p | 532.50p | 3322852 |
07/10/2022 | 552.00p | 570.50p | 550.35p | 560.00p | 3145656 |
06/10/2022 | 562.00p | 570.50p | 538.00p | 542.50p | 1005872 |
05/10/2022 | 577.00p | 577.00p | 540.00p | 558.50p | 2143169 |
04/10/2022 | 600.00p | 608.00p | 554.00p | 571.00p | 3504622 |
03/10/2022 | 584.00p | 615.00p | 582.00p | 602.50p | 1953022 |
30/09/2022 | 618.50p | 623.50p | 588.23p | 600.50p | 1443103 |
29/09/2022 | 621.00p | 631.15p | 594.50p | 607.00p | 1701139 |
28/09/2022 | 627.00p | 644.50p | 610.50p | 637.00p | 1221606 |
27/09/2022 | 673.00p | 676.95p | 623.50p | 623.50p | 1192743 |
26/09/2022 | 672.50p | 687.50p | 650.50p | 667.00p | 1177568 |
23/09/2022 | 722.50p | 722.50p | 669.00p | 688.50p | 1037291 |
22/09/2022 | 697.50p | 717.50p | 693.50p | 704.50p | 1627968 |
21/09/2022 | 690.00p | 717.50p | 683.50p | 716.00p | 6786256 |
20/09/2022 | 692.50p | 710.08p | 677.00p | 683.50p | 727591 |
19/09/2022 | 694.50p | 711.50p | 682.50p | 690.50p | 2690593 |
16/09/2022 | 694.50p | 711.50p | 682.50p | 690.50p | 2690593 |
15/09/2022 | 709.00p | 715.54p | 695.00p | 702.00p | 1003710 |
14/09/2022 | 735.00p | 739.00p | 703.00p | 711.50p | 1789593 |
13/09/2022 | 749.00p | 755.20p | 727.50p | 730.00p | 1158988 |
12/09/2022 | 750.00p | 766.00p | 745.50p | 750.00p | 1031795 |
09/09/2022 | 730.00p | 763.50p | 729.00p | 749.50p | 1396500 |
08/09/2022 | 693.50p | 742.00p | 680.99p | 732.50p | 1577474 |
07/09/2022 | 644.00p | 702.50p | 640.50p | 691.00p | 2793525 |
06/09/2022 | 664.50p | 680.00p | 645.00p | 652.00p | 1128360 |
05/09/2022 | 651.50p | 664.00p | 630.50p | 661.00p | 920723 |
02/09/2022 | 653.50p | 750.71p | 653.00p | 661.50p | 3140811 |
01/09/2022 | 636.50p | 659.00p | 629.50p | 655.00p | 1747054 |
31/08/2022 | 673.50p | 679.50p | 629.50p | 636.00p | 3591181 |
30/08/2022 | 700.50p | 705.00p | 668.00p | 670.50p | 2537749 |
29/08/2022 | 720.00p | 725.50p | 706.50p | 706.50p | 797757 |
26/08/2022 | 720.00p | 725.50p | 706.50p | 706.50p | 797757 |
25/08/2022 | 748.50p | 752.37p | 712.00p | 716.50p | 761095 |
24/08/2022 | 735.00p | 752.00p | 734.50p | 738.50p | 580035 |
23/08/2022 | 731.00p | 736.00p | 720.00p | 732.00p | 608111 |
22/08/2022 | 742.50p | 747.50p | 721.50p | 730.00p | 808804 |
19/08/2022 | 726.00p | 743.50p | 716.00p | 735.00p | 1760998 |
18/08/2022 | 736.00p | 742.00p | 723.00p | 729.50p | 520109 |
17/08/2022 | 747.50p | 749.50p | 733.50p | 733.50p | 575955 |
16/08/2022 | 740.50p | 754.00p | 740.50p | 745.50p | 738545 |
15/08/2022 | 722.00p | 738.50p | 716.70p | 736.50p | 924369 |
*Close Price adjusted for both dividends and splits