Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 474.00p | 483.50p | 467.00p | 471.30p | 5527273 |
30/05/2023 | 486.30p | 486.30p | 475.50p | 477.50p | 2314205 |
26/05/2023 | 489.20p | 490.07p | 480.20p | 485.40p | 3804537 |
25/05/2023 | 490.10p | 491.90p | 479.30p | 484.50p | 3877499 |
24/05/2023 | 494.40p | 496.92p | 483.77p | 488.40p | 3495060 |
23/05/2023 | 500.20p | 505.80p | 496.52p | 499.90p | 2022543 |
22/05/2023 | 506.00p | 512.80p | 500.10p | 501.60p | 3882718 |
19/05/2023 | 532.00p | 532.40p | 499.35p | 502.00p | 3951403 |
18/05/2023 | 528.80p | 534.80p | 508.66p | 528.00p | 4723501 |
17/05/2023 | 505.20p | 522.40p | 501.20p | 520.40p | 4263580 |
16/05/2023 | 491.90p | 509.20p | 486.00p | 505.80p | 2834934 |
15/05/2023 | 490.10p | 497.40p | 488.40p | 494.30p | 1875420 |
12/05/2023 | 494.00p | 495.00p | 487.70p | 488.80p | 1541480 |
11/05/2023 | 490.00p | 494.80p | 486.40p | 492.80p | 1660457 |
10/05/2023 | 493.50p | 495.00p | 487.90p | 489.30p | 1735167 |
09/05/2023 | 488.00p | 494.90p | 483.70p | 489.20p | 2092866 |
05/05/2023 | 484.40p | 492.86p | 478.00p | 486.30p | 2022221 |
04/05/2023 | 486.50p | 489.10p | 474.40p | 478.40p | 2283137 |
03/05/2023 | 495.00p | 497.00p | 482.90p | 489.60p | 2207672 |
02/05/2023 | 500.80p | 506.65p | 490.30p | 491.40p | 2483752 |
28/04/2023 | 488.00p | 497.80p | 483.59p | 497.60p | 2800961 |
27/04/2023 | 482.50p | 500.27p | 482.50p | 489.50p | 2128134 |
26/04/2023 | 490.50p | 493.30p | 481.00p | 488.50p | 3854045 |
25/04/2023 | 505.00p | 508.60p | 492.30p | 496.40p | 2252690 |
24/04/2023 | 512.00p | 514.40p | 504.20p | 506.40p | 1708782 |
21/04/2023 | 510.60p | 513.00p | 501.20p | 511.80p | 1970349 |
20/04/2023 | 518.60p | 522.60p | 508.00p | 516.60p | 3336790 |
19/04/2023 | 525.00p | 530.09p | 511.00p | 512.40p | 2887576 |
18/04/2023 | 518.60p | 533.00p | 512.80p | 519.20p | 5017367 |
17/04/2023 | 495.00p | 512.80p | 494.50p | 511.00p | 5083010 |
14/04/2023 | 490.40p | 493.90p | 486.30p | 488.10p | 1840544 |
13/04/2023 | 492.60p | 497.60p | 486.20p | 489.60p | 2886327 |
12/04/2023 | 503.80p | 507.20p | 485.70p | 490.70p | 3234621 |
11/04/2023 | 501.80p | 510.40p | 499.10p | 501.40p | 2317590 |
06/04/2023 | 491.00p | 506.00p | 490.90p | 497.70p | 4380820 |
05/04/2023 | 512.60p | 515.40p | 488.40p | 494.20p | 3775319 |
04/04/2023 | 515.80p | 521.80p | 510.20p | 512.60p | 5441507 |
03/04/2023 | 512.80p | 519.80p | 505.40p | 512.20p | 2741407 |
31/03/2023 | 513.40p | 582.71p | 513.00p | 518.40p | 7356543 |
30/03/2023 | 498.40p | 509.20p | 490.11p | 501.00p | 3774581 |
29/03/2023 | 476.30p | 492.70p | 473.16p | 492.20p | 2608439 |
28/03/2023 | 480.00p | 482.00p | 470.80p | 476.10p | 2649764 |
27/03/2023 | 475.10p | 478.10p | 466.70p | 474.90p | 1678841 |
24/03/2023 | 474.00p | 474.00p | 457.50p | 467.30p | 3503301 |
23/03/2023 | 482.30p | 486.50p | 473.67p | 477.00p | 1741605 |
22/03/2023 | 480.00p | 491.10p | 476.80p | 484.90p | 2803936 |
21/03/2023 | 475.30p | 488.72p | 473.50p | 481.40p | 2330432 |
20/03/2023 | 457.70p | 477.10p | 439.28p | 470.00p | 3240946 |
17/03/2023 | 492.00p | 495.18p | 452.30p | 460.70p | 9309544 |
16/03/2023 | 490.30p | 491.90p | 473.79p | 487.30p | 3167784 |
15/03/2023 | 500.80p | 505.55p | 465.00p | 470.20p | 9636609 |
14/03/2023 | 481.50p | 508.20p | 477.20p | 505.20p | 2922598 |
13/03/2023 | 502.00p | 504.32p | 476.30p | 483.40p | 4522451 |
10/03/2023 | 499.70p | 507.50p | 489.20p | 503.60p | 2815130 |
09/03/2023 | 513.00p | 514.80p | 500.36p | 512.20p | 4841823 |
08/03/2023 | 516.00p | 519.40p | 507.20p | 515.00p | 2958543 |
07/03/2023 | 512.00p | 527.00p | 511.16p | 520.80p | 3529263 |
06/03/2023 | 504.80p | 521.20p | 502.20p | 516.20p | 3667688 |
03/03/2023 | 491.60p | 508.30p | 483.19p | 505.00p | 6020824 |
02/03/2023 | 490.00p | 491.60p | 482.00p | 484.70p | 2661555 |
01/03/2023 | 485.00p | 492.80p | 483.23p | 492.80p | 2064423 |
28/02/2023 | 492.70p | 492.70p | 480.60p | 486.40p | 2318046 |
27/02/2023 | 481.60p | 494.60p | 480.50p | 491.90p | 3631635 |
24/02/2023 | 490.60p | 495.70p | 472.27p | 476.90p | 2090693 |
23/02/2023 | 478.00p | 489.90p | 475.60p | 489.00p | 2062778 |
22/02/2023 | 479.80p | 479.80p | 470.27p | 474.10p | 2309763 |
21/02/2023 | 489.00p | 494.70p | 480.91p | 482.00p | 2057405 |
20/02/2023 | 500.00p | 507.00p | 486.30p | 491.60p | 2212128 |
17/02/2023 | 500.00p | 514.79p | 492.91p | 506.20p | 2912074 |
16/02/2023 | 507.20p | 508.60p | 494.00p | 500.40p | 2305657 |
15/02/2023 | 487.50p | 501.00p | 483.30p | 501.00p | 3443425 |
14/02/2023 | 488.30p | 498.40p | 479.10p | 488.60p | 3683226 |
13/02/2023 | 466.30p | 472.50p | 462.00p | 470.20p | 2174135 |
10/02/2023 | 481.30p | 481.30p | 457.30p | 463.90p | 4361030 |
09/02/2023 | 483.30p | 485.00p | 476.50p | 484.30p | 1718543 |
08/02/2023 | 484.80p | 491.90p | 479.10p | 480.70p | 2359133 |
07/02/2023 | 495.00p | 495.00p | 479.10p | 484.10p | 5905654 |
06/02/2023 | 490.00p | 495.00p | 480.70p | 495.00p | 2140738 |
03/02/2023 | 490.60p | 496.60p | 488.30p | 496.20p | 1985306 |
02/02/2023 | 490.00p | 500.80p | 487.09p | 497.60p | 3518330 |
01/02/2023 | 489.90p | 495.00p | 475.40p | 483.00p | 2978864 |
31/01/2023 | 496.00p | 497.60p | 486.90p | 491.90p | 5254456 |
30/01/2023 | 505.00p | 506.80p | 488.36p | 498.70p | 2723508 |
27/01/2023 | 515.60p | 521.40p | 501.40p | 507.20p | 6054250 |
26/01/2023 | 520.00p | 522.00p | 488.40p | 515.00p | 5393192 |
25/01/2023 | 490.00p | 522.40p | 479.60p | 513.40p | 14146296 |
24/01/2023 | 453.70p | 470.70p | 451.00p | 468.00p | 6205801 |
23/01/2023 | 455.00p | 457.40p | 447.20p | 450.00p | 2806423 |
20/01/2023 | 440.00p | 452.70p | 437.30p | 450.00p | 2056289 |
19/01/2023 | 434.60p | 442.00p | 429.87p | 436.10p | 3691179 |
18/01/2023 | 440.00p | 454.50p | 440.00p | 440.30p | 4730183 |
17/01/2023 | 441.10p | 445.62p | 426.92p | 435.90p | 5571164 |
16/01/2023 | 433.20p | 445.70p | 425.20p | 441.90p | 3962397 |
13/01/2023 | 418.20p | 440.45p | 416.00p | 431.30p | 5523595 |
12/01/2023 | 395.30p | 419.60p | 393.66p | 418.20p | 6879436 |
11/01/2023 | 390.00p | 400.25p | 387.87p | 392.60p | 4917800 |
10/01/2023 | 390.00p | 396.20p | 385.00p | 392.60p | 3217292 |
09/01/2023 | 375.50p | 396.60p | 372.86p | 388.90p | 4345232 |
06/01/2023 | 365.40p | 377.30p | 360.75p | 372.20p | 4103841 |
05/01/2023 | 357.90p | 381.90p | 355.00p | 375.60p | 4823250 |
04/01/2023 | 331.20p | 358.60p | 329.00p | 354.70p | 3480389 |
03/01/2023 | 328.50p | 340.60p | 326.30p | 330.00p | 2371662 |
30/12/2022 | 329.10p | 329.40p | 322.50p | 324.60p | 712490 |
29/12/2022 | 330.00p | 332.30p | 320.50p | 332.30p | 2424529 |
28/12/2022 | 339.60p | 344.60p | 329.80p | 332.80p | 2722180 |
23/12/2022 | 337.00p | 344.10p | 336.00p | 340.70p | 752137 |
22/12/2022 | 346.50p | 350.09p | 335.30p | 337.70p | 1496683 |
21/12/2022 | 339.00p | 347.80p | 339.00p | 345.50p | 1841568 |
20/12/2022 | 343.00p | 345.50p | 338.20p | 338.90p | 2100863 |
19/12/2022 | 350.00p | 356.10p | 346.10p | 347.00p | 2180471 |
16/12/2022 | 365.10p | 365.80p | 351.30p | 351.30p | 4138361 |
15/12/2022 | 358.70p | 369.70p | 356.84p | 367.00p | 2484519 |
14/12/2022 | 366.90p | 368.20p | 358.00p | 363.10p | 2787354 |
13/12/2022 | 367.00p | 378.90p | 363.00p | 369.80p | 4007343 |
12/12/2022 | 386.80p | 386.80p | 374.30p | 379.80p | 1655323 |
09/12/2022 | 378.30p | 385.40p | 375.00p | 383.60p | 2315463 |
08/12/2022 | 365.80p | 379.80p | 364.90p | 375.90p | 3106879 |
07/12/2022 | 384.70p | 392.00p | 376.44p | 379.30p | 2898067 |
06/12/2022 | 387.40p | 395.10p | 380.45p | 390.80p | 2278872 |
05/12/2022 | 395.70p | 399.50p | 390.00p | 392.60p | 3881638 |
02/12/2022 | 389.10p | 398.90p | 387.70p | 391.50p | 2796508 |
01/12/2022 | 397.50p | 404.00p | 386.50p | 387.60p | 3693640 |
30/11/2022 | 384.00p | 394.70p | 379.69p | 391.10p | 6675586 |
29/11/2022 | 382.40p | 391.65p | 373.00p | 382.90p | 7030694 |
28/11/2022 | 400.80p | 410.57p | 393.00p | 393.00p | 3497979 |
25/11/2022 | 396.00p | 405.90p | 392.10p | 404.90p | 2670490 |
24/11/2022 | 387.90p | 400.60p | 385.76p | 394.10p | 2379156 |
23/11/2022 | 374.90p | 388.00p | 373.40p | 386.60p | 2424797 |
22/11/2022 | 386.90p | 388.19p | 370.70p | 375.90p | 3775886 |
21/11/2022 | 385.30p | 389.90p | 371.40p | 388.10p | 2794993 |
18/11/2022 | 393.80p | 393.80p | 381.10p | 387.90p | 3022244 |
17/11/2022 | 397.40p | 401.30p | 378.90p | 388.90p | 4345664 |
16/11/2022 | 412.80p | 415.26p | 386.80p | 390.80p | 5829667 |
15/11/2022 | 421.50p | 428.00p | 406.30p | 416.70p | 3613141 |
14/11/2022 | 413.70p | 424.70p | 403.40p | 421.00p | 5614936 |
11/11/2022 | 403.70p | 414.90p | 402.48p | 412.50p | 4637897 |
10/11/2022 | 379.30p | 399.90p | 377.50p | 399.90p | 5223346 |
09/11/2022 | 380.70p | 383.60p | 371.40p | 380.90p | 5409629 |
08/11/2022 | 368.40p | 386.40p | 362.10p | 381.70p | 3520355 |
07/11/2022 | 354.30p | 373.60p | 350.90p | 366.20p | 5611088 |
04/11/2022 | 348.30p | 356.96p | 344.10p | 356.00p | 2064814 |
03/11/2022 | 338.00p | 348.20p | 333.40p | 347.40p | 1681458 |
02/11/2022 | 352.40p | 354.14p | 332.82p | 342.90p | 3052912 |
01/11/2022 | 354.80p | 360.30p | 349.20p | 354.00p | 2930781 |
31/10/2022 | 337.40p | 360.71p | 336.77p | 348.40p | 4806724 |
28/10/2022 | 338.00p | 345.03p | 323.60p | 328.50p | 4290930 |
27/10/2022 | 332.90p | 347.20p | 329.90p | 342.80p | 7157627 |
26/10/2022 | 315.00p | 338.10p | 313.70p | 335.80p | 5770827 |
25/10/2022 | 317.50p | 319.18p | 308.20p | 316.60p | 8391780 |
24/10/2022 | 327.90p | 332.20p | 308.80p | 312.80p | 3411762 |
21/10/2022 | 322.60p | 325.60p | 315.70p | 320.90p | 1796875 |
20/10/2022 | 326.80p | 328.50p | 317.10p | 327.60p | 4280721 |
19/10/2022 | 327.30p | 336.90p | 323.49p | 328.50p | 3085876 |
18/10/2022 | 331.60p | 332.90p | 322.49p | 325.70p | 5452133 |
17/10/2022 | 306.30p | 324.50p | 306.30p | 324.50p | 5484232 |
14/10/2022 | 293.40p | 316.70p | 293.40p | 306.30p | 6497893 |
13/10/2022 | 291.80p | 304.47p | 278.60p | 292.70p | 6166493 |
12/10/2022 | 293.10p | 296.90p | 279.60p | 285.10p | 4079085 |
11/10/2022 | 295.60p | 308.20p | 292.04p | 295.50p | 3530422 |
10/10/2022 | 289.00p | 302.59p | 283.60p | 296.00p | 3222100 |
07/10/2022 | 293.80p | 298.90p | 290.47p | 294.40p | 2176101 |
06/10/2022 | 293.70p | 298.70p | 289.30p | 295.40p | 3537179 |
05/10/2022 | 303.40p | 304.90p | 284.95p | 289.00p | 4197010 |
04/10/2022 | 292.80p | 305.55p | 289.90p | 301.30p | 3290421 |
03/10/2022 | 284.90p | 290.60p | 276.87p | 287.80p | 5188864 |
30/09/2022 | 294.50p | 306.00p | 291.27p | 296.40p | 3689469 |
29/09/2022 | 294.30p | 296.80p | 287.96p | 292.70p | 3899979 |
28/09/2022 | 297.30p | 297.74p | 279.00p | 297.00p | 6838386 |
27/09/2022 | 304.40p | 310.20p | 300.80p | 300.80p | 5876098 |
26/09/2022 | 302.70p | 309.20p | 294.40p | 301.60p | 6366067 |
23/09/2022 | 323.00p | 328.20p | 304.45p | 306.60p | 5695277 |
22/09/2022 | 331.70p | 334.10p | 322.40p | 322.40p | 4383951 |
21/09/2022 | 346.00p | 347.97p | 336.10p | 340.90p | 3987725 |
20/09/2022 | 350.00p | 361.70p | 344.40p | 352.60p | 4296275 |
19/09/2022 | 353.20p | 355.00p | 343.90p | 346.00p | 7699562 |
16/09/2022 | 353.20p | 355.00p | 343.90p | 346.00p | 7699562 |
15/09/2022 | 347.50p | 361.70p | 347.20p | 359.00p | 3504677 |
14/09/2022 | 340.10p | 350.00p | 335.94p | 347.00p | 7692307 |
13/09/2022 | 368.90p | 375.81p | 353.70p | 353.70p | 8096311 |
12/09/2022 | 362.60p | 367.90p | 359.10p | 365.00p | 3798283 |
09/09/2022 | 356.00p | 362.10p | 352.10p | 358.90p | 2966568 |
08/09/2022 | 372.00p | 374.44p | 350.90p | 355.30p | 3681273 |
07/09/2022 | 364.00p | 375.90p | 355.90p | 366.20p | 4484490 |
06/09/2022 | 353.00p | 375.00p | 352.00p | 367.40p | 4676337 |
05/09/2022 | 366.50p | 369.44p | 344.00p | 352.70p | 3154536 |
02/09/2022 | 348.20p | 360.50p | 348.18p | 359.60p | 2462408 |
01/09/2022 | 355.90p | 356.30p | 344.45p | 347.70p | 6262154 |
31/08/2022 | 358.00p | 363.40p | 354.90p | 359.80p | 4511240 |
30/08/2022 | 354.60p | 362.40p | 353.40p | 355.80p | 4091100 |
29/08/2022 | 369.00p | 369.00p | 352.68p | 354.00p | 2879515 |
26/08/2022 | 369.00p | 369.00p | 352.68p | 354.00p | 2876192 |
25/08/2022 | 368.70p | 369.60p | 361.80p | 363.70p | 2071873 |
24/08/2022 | 362.40p | 364.60p | 355.20p | 363.30p | 3376828 |
23/08/2022 | 363.80p | 371.70p | 361.22p | 364.50p | 2906420 |
22/08/2022 | 381.00p | 384.80p | 361.00p | 364.50p | 5253023 |
19/08/2022 | 405.00p | 407.10p | 382.00p | 383.00p | 5169291 |
18/08/2022 | 404.80p | 414.80p | 401.18p | 408.70p | 1680202 |
17/08/2022 | 426.20p | 427.60p | 402.10p | 404.70p | 5064341 |
16/08/2022 | 424.10p | 429.93p | 420.80p | 423.90p | 2644726 |
15/08/2022 | 413.90p | 422.60p | 405.00p | 422.60p | 2458285 |
*Close Price adjusted for both dividends and splits