Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 685.50p | 686.00p | 671.00p | 672.00p | 1329880 |
30/05/2023 | 686.50p | 689.74p | 684.00p | 684.00p | 321101 |
26/05/2023 | 686.50p | 687.00p | 681.90p | 685.00p | 780895 |
25/05/2023 | 690.50p | 690.50p | 680.50p | 680.50p | 601492 |
24/05/2023 | 697.00p | 699.50p | 686.00p | 687.50p | 730390 |
23/05/2023 | 703.00p | 704.50p | 697.00p | 700.00p | 618648 |
22/05/2023 | 700.00p | 707.28p | 700.00p | 701.50p | 2274755 |
19/05/2023 | 707.00p | 710.50p | 700.00p | 703.50p | 645514 |
18/05/2023 | 708.00p | 708.00p | 699.50p | 704.50p | 329068 |
17/05/2023 | 702.50p | 706.50p | 692.00p | 697.50p | 1000657 |
16/05/2023 | 707.00p | 715.50p | 701.50p | 707.50p | 1063283 |
15/05/2023 | 718.50p | 720.00p | 706.50p | 706.50p | 1000443 |
12/05/2023 | 729.50p | 736.00p | 706.00p | 706.50p | 1314207 |
11/05/2023 | 729.50p | 734.00p | 721.50p | 727.00p | 1108553 |
10/05/2023 | 736.00p | 739.50p | 725.00p | 728.00p | 804990 |
09/05/2023 | 725.00p | 735.00p | 724.50p | 732.00p | 575702 |
05/05/2023 | 721.50p | 730.50p | 719.00p | 728.00p | 613364 |
04/05/2023 | 720.50p | 724.00p | 714.50p | 716.50p | 635006 |
03/05/2023 | 719.50p | 724.50p | 718.00p | 720.50p | 728104 |
02/05/2023 | 740.00p | 740.50p | 718.50p | 718.50p | 481108 |
28/04/2023 | 725.00p | 735.00p | 725.00p | 733.50p | 539129 |
27/04/2023 | 727.00p | 729.00p | 722.50p | 725.00p | 2155480 |
26/04/2023 | 733.00p | 735.50p | 723.00p | 730.50p | 1295736 |
25/04/2023 | 733.00p | 738.70p | 730.50p | 735.50p | 2221374 |
24/04/2023 | 731.00p | 737.00p | 730.00p | 735.50p | 722837 |
21/04/2023 | 724.00p | 734.00p | 723.00p | 731.50p | 462337 |
20/04/2023 | 726.00p | 733.50p | 724.50p | 729.00p | 980218 |
19/04/2023 | 719.00p | 725.50p | 717.00p | 722.50p | 885170 |
18/04/2023 | 717.00p | 726.50p | 715.00p | 723.00p | 1041582 |
17/04/2023 | 717.50p | 723.49p | 715.00p | 715.00p | 827060 |
14/04/2023 | 714.50p | 718.50p | 710.00p | 712.00p | 655827 |
13/04/2023 | 710.50p | 715.50p | 706.50p | 714.00p | 694997 |
12/04/2023 | 702.50p | 713.50p | 700.00p | 707.00p | 1106966 |
11/04/2023 | 709.50p | 713.06p | 701.00p | 703.50p | 753647 |
06/04/2023 | 688.50p | 702.00p | 687.75p | 702.00p | 892640 |
05/04/2023 | 703.00p | 703.00p | 686.00p | 688.50p | 654890 |
04/04/2023 | 696.50p | 701.50p | 695.00p | 698.50p | 1227208 |
03/04/2023 | 701.00p | 704.50p | 692.00p | 692.00p | 657890 |
31/03/2023 | 697.50p | 703.00p | 697.50p | 698.50p | 863511 |
30/03/2023 | 699.50p | 704.00p | 696.00p | 700.00p | 665764 |
29/03/2023 | 701.50p | 702.50p | 696.00p | 697.00p | 1931884 |
28/03/2023 | 703.50p | 705.00p | 693.50p | 700.00p | 1648966 |
27/03/2023 | 706.00p | 706.00p | 693.50p | 696.00p | 946240 |
24/03/2023 | 708.50p | 709.00p | 696.50p | 698.50p | 1317477 |
23/03/2023 | 709.50p | 713.50p | 705.45p | 712.00p | 866548 |
22/03/2023 | 716.50p | 718.50p | 704.95p | 706.50p | 1683167 |
21/03/2023 | 691.00p | 719.00p | 687.98p | 719.00p | 1306988 |
20/03/2023 | 666.50p | 694.00p | 658.50p | 692.00p | 1836574 |
17/03/2023 | 691.50p | 697.50p | 669.50p | 673.50p | 3644198 |
16/03/2023 | 703.50p | 707.00p | 687.50p | 693.50p | 1905554 |
15/03/2023 | 770.50p | 770.50p | 693.00p | 695.50p | 3149377 |
14/03/2023 | 764.00p | 775.50p | 752.50p | 772.00p | 1281065 |
13/03/2023 | 795.00p | 798.50p | 764.00p | 765.00p | 1721005 |
10/03/2023 | 804.00p | 804.00p | 789.50p | 797.00p | 1247950 |
09/03/2023 | 813.50p | 815.50p | 807.50p | 808.50p | 687629 |
08/03/2023 | 816.00p | 817.50p | 809.00p | 815.50p | 737265 |
07/03/2023 | 814.00p | 828.00p | 811.50p | 822.50p | 1968626 |
06/03/2023 | 814.50p | 814.50p | 802.75p | 814.50p | 1123396 |
03/03/2023 | 812.00p | 815.50p | 806.65p | 810.50p | 604596 |
02/03/2023 | 799.00p | 811.00p | 799.00p | 808.00p | 1665956 |
01/03/2023 | 800.00p | 807.00p | 797.00p | 802.00p | 695705 |
28/02/2023 | 801.00p | 806.50p | 798.50p | 803.00p | 1694843 |
27/02/2023 | 804.00p | 805.50p | 801.00p | 803.00p | 1846983 |
24/02/2023 | 802.00p | 808.50p | 802.00p | 803.00p | 2087919 |
23/02/2023 | 799.50p | 816.46p | 799.50p | 800.00p | 725057 |
22/02/2023 | 804.50p | 806.50p | 798.50p | 802.00p | 664730 |
21/02/2023 | 804.00p | 812.00p | 801.50p | 805.50p | 2156823 |
20/02/2023 | 807.00p | 807.00p | 798.00p | 803.50p | 444647 |
17/02/2023 | 806.00p | 810.00p | 798.50p | 804.00p | 808269 |
16/02/2023 | 813.00p | 814.50p | 801.00p | 806.50p | 598202 |
15/02/2023 | 806.00p | 813.00p | 806.00p | 810.00p | 602815 |
14/02/2023 | 805.00p | 810.00p | 802.50p | 805.50p | 1574553 |
13/02/2023 | 806.00p | 809.00p | 796.50p | 803.00p | 532953 |
10/02/2023 | 804.00p | 808.00p | 796.00p | 803.50p | 823343 |
09/02/2023 | 809.50p | 812.00p | 799.25p | 807.00p | 873038 |
08/02/2023 | 806.00p | 814.50p | 805.00p | 808.00p | 898232 |
07/02/2023 | 796.00p | 809.50p | 794.00p | 801.50p | 956568 |
06/02/2023 | 795.50p | 799.50p | 792.00p | 797.50p | 683625 |
03/02/2023 | 800.50p | 800.50p | 790.00p | 798.00p | 683119 |
02/02/2023 | 791.50p | 805.00p | 786.50p | 802.00p | 758639 |
01/02/2023 | 796.00p | 808.50p | 791.50p | 798.00p | 1561978 |
31/01/2023 | 793.00p | 798.50p | 791.50p | 796.00p | 1094334 |
30/01/2023 | 788.00p | 796.50p | 783.50p | 792.00p | 1811027 |
27/01/2023 | 791.50p | 795.50p | 777.00p | 791.50p | 1331964 |
26/01/2023 | 785.50p | 810.50p | 778.50p | 790.00p | 1579097 |
25/01/2023 | 790.00p | 793.00p | 778.50p | 780.00p | 859393 |
24/01/2023 | 775.00p | 795.50p | 775.00p | 785.50p | 620752 |
23/01/2023 | 781.50p | 789.50p | 777.15p | 787.00p | 670312 |
20/01/2023 | 785.50p | 788.50p | 778.50p | 786.00p | 763313 |
19/01/2023 | 786.00p | 791.00p | 782.50p | 785.00p | 881582 |
18/01/2023 | 792.50p | 795.00p | 784.50p | 790.50p | 773831 |
17/01/2023 | 802.50p | 802.50p | 786.00p | 787.50p | 805970 |
16/01/2023 | 801.00p | 810.50p | 797.50p | 801.50p | 393054 |
13/01/2023 | 793.50p | 809.50p | 789.50p | 800.50p | 890432 |
12/01/2023 | 792.50p | 794.50p | 778.50p | 792.00p | 937608 |
11/01/2023 | 789.00p | 797.00p | 782.50p | 792.00p | 694025 |
10/01/2023 | 779.00p | 792.50p | 778.00p | 786.00p | 623798 |
09/01/2023 | 795.50p | 795.50p | 775.00p | 782.50p | 724320 |
06/01/2023 | 795.00p | 795.00p | 781.50p | 786.50p | 500959 |
05/01/2023 | 790.50p | 797.00p | 789.00p | 789.00p | 435855 |
04/01/2023 | 800.00p | 800.00p | 784.00p | 791.00p | 1390388 |
03/01/2023 | 786.00p | 796.00p | 781.93p | 783.50p | 1074399 |
30/12/2022 | 787.00p | 794.00p | 782.00p | 782.00p | 260574 |
29/12/2022 | 786.00p | 792.50p | 775.50p | 792.50p | 729673 |
28/12/2022 | 786.50p | 789.50p | 784.00p | 787.00p | 443813 |
23/12/2022 | 783.50p | 792.00p | 780.50p | 786.00p | 150946 |
22/12/2022 | 794.50p | 794.50p | 783.00p | 786.00p | 599836 |
21/12/2022 | 782.00p | 791.00p | 775.00p | 789.50p | 514160 |
20/12/2022 | 780.00p | 785.00p | 771.00p | 779.50p | 511394 |
19/12/2022 | 785.50p | 792.50p | 781.00p | 785.00p | 528463 |
16/12/2022 | 787.50p | 789.00p | 774.50p | 786.00p | 3398954 |
15/12/2022 | 792.00p | 797.50p | 784.50p | 788.00p | 839775 |
14/12/2022 | 788.00p | 805.00p | 788.00p | 797.50p | 1362149 |
13/12/2022 | 800.50p | 814.50p | 795.50p | 797.00p | 2247877 |
12/12/2022 | 800.00p | 807.50p | 795.00p | 803.00p | 650827 |
09/12/2022 | 809.00p | 810.50p | 801.50p | 805.00p | 865764 |
08/12/2022 | 806.00p | 808.00p | 800.00p | 803.50p | 591539 |
07/12/2022 | 806.00p | 810.00p | 800.50p | 802.50p | 982423 |
06/12/2022 | 808.50p | 817.50p | 804.50p | 806.00p | 1659134 |
05/12/2022 | 820.50p | 821.50p | 810.00p | 814.50p | 754485 |
02/12/2022 | 836.50p | 836.50p | 818.00p | 820.50p | 1335422 |
01/12/2022 | 824.00p | 844.50p | 822.50p | 836.50p | 851284 |
30/11/2022 | 820.50p | 823.00p | 815.00p | 819.50p | 1712469 |
29/11/2022 | 826.00p | 827.00p | 817.10p | 818.00p | 711890 |
28/11/2022 | 826.00p | 829.00p | 815.50p | 825.50p | 536581 |
25/11/2022 | 829.00p | 834.00p | 821.50p | 828.00p | 2387041 |
24/11/2022 | 821.00p | 828.50p | 821.00p | 826.50p | 578770 |
23/11/2022 | 816.50p | 825.50p | 813.50p | 824.00p | 511361 |
22/11/2022 | 821.00p | 827.50p | 816.49p | 816.50p | 561160 |
21/11/2022 | 817.50p | 826.50p | 813.00p | 820.00p | 654556 |
18/11/2022 | 810.00p | 823.50p | 808.50p | 818.00p | 952738 |
17/11/2022 | 798.50p | 806.00p | 795.00p | 805.50p | 1177945 |
16/11/2022 | 809.00p | 817.50p | 793.50p | 796.50p | 719905 |
15/11/2022 | 818.00p | 826.50p | 811.00p | 815.00p | 1191768 |
14/11/2022 | 813.50p | 823.00p | 810.00p | 816.00p | 802225 |
11/11/2022 | 815.00p | 828.50p | 812.25p | 816.50p | 1487640 |
10/11/2022 | 789.50p | 815.50p | 778.00p | 813.50p | 968294 |
09/11/2022 | 779.50p | 785.00p | 774.00p | 784.50p | 1322492 |
08/11/2022 | 788.00p | 788.00p | 774.00p | 780.00p | 1530479 |
07/11/2022 | 778.00p | 794.00p | 773.50p | 783.50p | 2297283 |
04/11/2022 | 775.50p | 783.50p | 767.00p | 776.00p | 1054789 |
03/11/2022 | 784.50p | 785.50p | 773.50p | 781.50p | 571813 |
02/11/2022 | 800.00p | 800.00p | 789.50p | 790.00p | 1066866 |
01/11/2022 | 798.50p | 802.50p | 794.00p | 798.50p | 2480061 |
31/10/2022 | 795.00p | 799.00p | 787.50p | 795.50p | 611381 |
28/10/2022 | 795.00p | 798.00p | 787.00p | 794.50p | 477071 |
27/10/2022 | 797.50p | 802.50p | 790.00p | 796.50p | 1169266 |
26/10/2022 | 781.50p | 799.00p | 780.00p | 799.00p | 4994030 |
25/10/2022 | 774.00p | 792.50p | 765.50p | 792.50p | 2392844 |
24/10/2022 | 740.00p | 771.50p | 740.00p | 762.50p | 869461 |
21/10/2022 | 746.50p | 752.00p | 735.00p | 747.00p | 745959 |
20/10/2022 | 747.00p | 750.50p | 737.00p | 749.00p | 1900981 |
19/10/2022 | 766.50p | 767.00p | 744.00p | 745.00p | 1021212 |
18/10/2022 | 764.50p | 771.50p | 758.00p | 763.50p | 510611 |
17/10/2022 | 756.00p | 770.00p | 747.95p | 762.50p | 537734 |
14/10/2022 | 758.00p | 764.00p | 748.61p | 753.50p | 734807 |
13/10/2022 | 747.00p | 756.50p | 733.50p | 752.50p | 1881972 |
12/10/2022 | 757.50p | 760.50p | 734.00p | 750.50p | 2489594 |
11/10/2022 | 772.00p | 773.50p | 759.50p | 759.50p | 1682803 |
10/10/2022 | 771.00p | 775.00p | 764.50p | 774.50p | 715442 |
07/10/2022 | 779.00p | 785.00p | 771.00p | 778.50p | 780931 |
06/10/2022 | 788.50p | 788.50p | 780.00p | 784.50p | 3828832 |
05/10/2022 | 780.00p | 783.50p | 771.50p | 781.00p | 649423 |
04/10/2022 | 769.00p | 781.00p | 765.50p | 781.00p | 3011702 |
03/10/2022 | 752.50p | 766.50p | 748.00p | 762.50p | 2193607 |
30/09/2022 | 745.50p | 766.50p | 744.00p | 763.50p | 2470096 |
29/09/2022 | 757.50p | 761.50p | 736.00p | 743.50p | 2154963 |
28/09/2022 | 752.00p | 763.50p | 743.00p | 757.50p | 2090314 |
27/09/2022 | 761.00p | 774.50p | 758.00p | 760.50p | 1832645 |
26/09/2022 | 756.00p | 786.74p | 751.00p | 757.50p | 1821709 |
23/09/2022 | 764.50p | 767.00p | 751.00p | 758.50p | 1999286 |
22/09/2022 | 758.50p | 774.00p | 753.00p | 757.00p | 2207142 |
21/09/2022 | 784.00p | 794.50p | 783.00p | 791.00p | 5048825 |
20/09/2022 | 794.50p | 798.11p | 780.00p | 784.00p | 2509187 |
19/09/2022 | 794.50p | 797.50p | 787.50p | 792.00p | 3464962 |
16/09/2022 | 794.50p | 797.50p | 787.50p | 792.00p | 3464962 |
15/09/2022 | 791.00p | 795.50p | 782.50p | 791.50p | 1277147 |
14/09/2022 | 793.00p | 793.50p | 778.00p | 787.00p | 3216916 |
13/09/2022 | 804.00p | 804.50p | 787.00p | 787.00p | 1326296 |
12/09/2022 | 796.00p | 802.00p | 791.50p | 799.00p | 1283399 |
09/09/2022 | 790.50p | 799.00p | 788.00p | 793.50p | 811666 |
08/09/2022 | 795.00p | 798.00p | 778.50p | 785.00p | 886579 |
07/09/2022 | 784.50p | 797.74p | 781.00p | 793.00p | 475231 |
06/09/2022 | 787.50p | 799.31p | 783.00p | 793.00p | 577642 |
05/09/2022 | 784.50p | 794.28p | 783.50p | 787.00p | 711409 |
02/09/2022 | 799.00p | 800.00p | 781.00p | 794.50p | 3928656 |
01/09/2022 | 814.50p | 816.50p | 790.50p | 791.50p | 1049539 |
31/08/2022 | 820.00p | 826.43p | 814.00p | 818.50p | 2199632 |
30/08/2022 | 824.00p | 839.00p | 821.50p | 823.00p | 810464 |
29/08/2022 | 835.50p | 837.00p | 824.00p | 826.50p | 575520 |
26/08/2022 | 835.50p | 837.00p | 824.00p | 826.50p | 575520 |
25/08/2022 | 831.00p | 842.00p | 831.00p | 835.50p | 428968 |
24/08/2022 | 829.00p | 835.50p | 825.50p | 830.00p | 1496779 |
23/08/2022 | 837.50p | 839.50p | 824.00p | 830.00p | 993696 |
22/08/2022 | 841.00p | 844.00p | 834.50p | 839.50p | 888491 |
19/08/2022 | 841.00p | 847.00p | 840.00p | 841.00p | 771080 |
18/08/2022 | 836.00p | 847.50p | 834.50p | 842.50p | 547934 |
17/08/2022 | 842.00p | 845.00p | 831.50p | 837.50p | 1011071 |
16/08/2022 | 848.00p | 851.00p | 842.50p | 842.50p | 963575 |
15/08/2022 | 833.00p | 847.50p | 833.00p | 847.50p | 735449 |
*Close Price adjusted for both dividends and splits