Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 308.00p | 308.00p | 294.35p | 303.00p | 1749497 |
30/05/2023 | 295.00p | 301.80p | 294.00p | 299.80p | 400045 |
26/05/2023 | 298.20p | 300.40p | 289.60p | 293.80p | 374944 |
25/05/2023 | 305.00p | 305.00p | 295.40p | 299.20p | 386861 |
24/05/2023 | 307.60p | 311.40p | 297.60p | 300.40p | 1872153 |
23/05/2023 | 305.80p | 315.60p | 304.54p | 314.40p | 367891 |
22/05/2023 | 304.20p | 305.60p | 299.20p | 305.00p | 383352 |
19/05/2023 | 296.20p | 302.80p | 296.20p | 299.20p | 470363 |
18/05/2023 | 291.80p | 297.20p | 287.67p | 297.20p | 406215 |
17/05/2023 | 286.60p | 292.20p | 286.00p | 290.00p | 276759 |
16/05/2023 | 291.00p | 297.42p | 286.94p | 287.60p | 266002 |
15/05/2023 | 292.80p | 295.80p | 289.00p | 293.60p | 222313 |
12/05/2023 | 288.00p | 292.40p | 286.80p | 289.80p | 496136 |
11/05/2023 | 280.00p | 288.00p | 279.60p | 287.20p | 968521 |
10/05/2023 | 273.60p | 287.36p | 271.00p | 285.00p | 716514 |
09/05/2023 | 250.00p | 281.51p | 249.20p | 272.00p | 10072786 |
05/05/2023 | 289.60p | 299.60p | 287.85p | 298.00p | 994079 |
04/05/2023 | 289.20p | 296.20p | 287.60p | 287.60p | 401547 |
03/05/2023 | 299.20p | 300.60p | 294.40p | 295.00p | 245312 |
02/05/2023 | 308.20p | 308.80p | 298.00p | 298.00p | 468328 |
28/04/2023 | 298.20p | 303.80p | 293.40p | 300.60p | 599240 |
27/04/2023 | 301.80p | 305.00p | 296.40p | 298.20p | 696317 |
26/04/2023 | 302.00p | 306.00p | 298.60p | 306.00p | 320124 |
25/04/2023 | 302.80p | 304.80p | 300.20p | 303.20p | 221271 |
24/04/2023 | 306.00p | 315.60p | 303.70p | 306.80p | 210740 |
21/04/2023 | 309.00p | 315.40p | 306.60p | 311.60p | 228511 |
20/04/2023 | 322.00p | 325.80p | 310.80p | 312.00p | 328034 |
19/04/2023 | 324.00p | 329.40p | 321.00p | 324.60p | 834012 |
18/04/2023 | 333.40p | 333.40p | 323.80p | 333.00p | 753870 |
17/04/2023 | 323.40p | 329.60p | 320.61p | 325.40p | 675988 |
14/04/2023 | 319.20p | 328.20p | 316.00p | 326.60p | 436799 |
13/04/2023 | 312.80p | 320.40p | 310.70p | 318.80p | 778617 |
12/04/2023 | 309.60p | 313.47p | 307.40p | 311.20p | 332081 |
11/04/2023 | 301.40p | 312.00p | 297.11p | 310.20p | 407578 |
06/04/2023 | 293.20p | 302.00p | 293.20p | 300.80p | 262188 |
05/04/2023 | 308.40p | 312.20p | 297.80p | 299.60p | 436784 |
04/04/2023 | 319.80p | 319.80p | 309.80p | 310.00p | 374085 |
03/04/2023 | 319.80p | 319.80p | 311.40p | 312.40p | 284984 |
31/03/2023 | 318.20p | 318.20p | 309.00p | 313.20p | 412794 |
30/03/2023 | 305.00p | 313.00p | 305.00p | 310.60p | 467415 |
29/03/2023 | 298.00p | 299.00p | 288.20p | 297.60p | 1291376 |
28/03/2023 | 298.00p | 298.00p | 286.40p | 289.00p | 568482 |
27/03/2023 | 300.00p | 301.00p | 294.80p | 294.80p | 393238 |
24/03/2023 | 299.20p | 302.20p | 293.40p | 298.20p | 967189 |
23/03/2023 | 301.80p | 304.20p | 297.40p | 301.60p | 1631582 |
22/03/2023 | 300.40p | 306.20p | 300.40p | 301.00p | 1221221 |
21/03/2023 | 311.40p | 319.20p | 301.60p | 301.60p | 359644 |
20/03/2023 | 309.60p | 317.80p | 298.80p | 313.20p | 393243 |
17/03/2023 | 303.00p | 312.80p | 295.80p | 310.80p | 1337734 |
16/03/2023 | 296.40p | 302.00p | 287.40p | 301.80p | 1784942 |
15/03/2023 | 303.80p | 303.80p | 283.80p | 293.80p | 1215612 |
14/03/2023 | 303.60p | 305.60p | 294.40p | 299.40p | 396896 |
13/03/2023 | 305.40p | 309.00p | 291.20p | 296.20p | 448191 |
10/03/2023 | 302.40p | 306.20p | 295.70p | 306.20p | 970211 |
09/03/2023 | 306.80p | 310.20p | 303.40p | 308.80p | 601359 |
08/03/2023 | 315.00p | 317.20p | 306.10p | 307.00p | 558399 |
07/03/2023 | 324.00p | 324.55p | 313.80p | 315.40p | 408448 |
06/03/2023 | 325.20p | 333.60p | 317.60p | 320.40p | 765272 |
03/03/2023 | 330.00p | 336.00p | 330.00p | 332.80p | 151508 |
02/03/2023 | 331.60p | 338.40p | 325.40p | 331.40p | 271436 |
01/03/2023 | 333.40p | 340.00p | 329.40p | 332.00p | 232981 |
28/02/2023 | 340.00p | 340.00p | 332.00p | 335.40p | 778955 |
27/02/2023 | 337.20p | 341.00p | 332.20p | 340.60p | 429353 |
24/02/2023 | 350.80p | 350.80p | 335.60p | 335.60p | 871326 |
23/02/2023 | 328.60p | 344.60p | 328.60p | 343.00p | 379535 |
22/02/2023 | 330.60p | 335.40p | 321.60p | 332.00p | 790311 |
21/02/2023 | 337.80p | 345.80p | 329.40p | 331.60p | 716923 |
20/02/2023 | 346.40p | 347.00p | 339.30p | 343.00p | 325680 |
17/02/2023 | 342.80p | 345.00p | 339.20p | 339.20p | 456031 |
16/02/2023 | 349.80p | 349.80p | 341.60p | 343.40p | 712766 |
15/02/2023 | 333.20p | 346.20p | 333.20p | 342.00p | 484765 |
14/02/2023 | 342.00p | 345.80p | 338.60p | 338.60p | 383693 |
13/02/2023 | 342.00p | 344.40p | 339.40p | 340.80p | 523863 |
10/02/2023 | 351.20p | 361.60p | 342.47p | 343.00p | 1414212 |
09/02/2023 | 350.20p | 356.60p | 348.20p | 355.00p | 192378 |
08/02/2023 | 351.20p | 358.60p | 349.20p | 350.00p | 291541 |
07/02/2023 | 348.00p | 352.20p | 343.00p | 347.80p | 441701 |
06/02/2023 | 355.60p | 358.80p | 346.80p | 352.20p | 431523 |
03/02/2023 | 360.00p | 368.40p | 354.40p | 357.00p | 973326 |
02/02/2023 | 345.60p | 368.20p | 343.80p | 366.60p | 1901028 |
01/02/2023 | 335.20p | 351.60p | 335.20p | 343.60p | 935580 |
31/01/2023 | 338.80p | 342.00p | 330.80p | 339.80p | 359345 |
30/01/2023 | 335.00p | 341.80p | 332.40p | 340.00p | 240094 |
27/01/2023 | 335.60p | 345.80p | 331.00p | 343.60p | 750087 |
26/01/2023 | 342.40p | 350.60p | 335.38p | 338.60p | 691274 |
25/01/2023 | 344.40p | 346.60p | 336.20p | 340.00p | 1500301 |
24/01/2023 | 334.20p | 344.60p | 334.20p | 342.80p | 602783 |
23/01/2023 | 325.20p | 337.60p | 325.20p | 337.60p | 513122 |
20/01/2023 | 342.40p | 344.20p | 326.20p | 331.40p | 744049 |
19/01/2023 | 318.00p | 334.80p | 309.00p | 333.00p | 374041 |
18/01/2023 | 313.00p | 318.80p | 310.00p | 314.60p | 379716 |
17/01/2023 | 313.80p | 320.00p | 309.20p | 314.60p | 625634 |
16/01/2023 | 315.40p | 320.40p | 308.80p | 314.80p | 347039 |
13/01/2023 | 327.40p | 327.40p | 317.40p | 322.80p | 260341 |
12/01/2023 | 319.00p | 324.40p | 310.60p | 321.00p | 655859 |
11/01/2023 | 311.00p | 313.40p | 306.00p | 311.80p | 876690 |
10/01/2023 | 307.40p | 313.00p | 307.40p | 310.20p | 616787 |
09/01/2023 | 314.00p | 314.00p | 304.40p | 308.00p | 233554 |
06/01/2023 | 311.60p | 311.60p | 300.40p | 307.00p | 205424 |
05/01/2023 | 298.40p | 306.25p | 289.80p | 305.40p | 268661 |
04/01/2023 | 286.00p | 292.40p | 283.80p | 292.00p | 318503 |
03/01/2023 | 271.20p | 286.00p | 271.20p | 282.60p | 302249 |
30/12/2022 | 280.80p | 281.40p | 273.20p | 273.20p | 96925 |
29/12/2022 | 284.20p | 284.20p | 273.60p | 279.60p | 137564 |
28/12/2022 | 283.00p | 283.00p | 274.60p | 277.40p | 170235 |
23/12/2022 | 266.40p | 277.40p | 266.20p | 277.40p | 67796 |
22/12/2022 | 262.80p | 272.20p | 262.80p | 268.00p | 367310 |
21/12/2022 | 267.00p | 279.40p | 264.60p | 264.60p | 339937 |
20/12/2022 | 273.40p | 279.65p | 265.80p | 267.80p | 1991662 |
19/12/2022 | 273.20p | 281.80p | 272.80p | 277.80p | 243324 |
16/12/2022 | 286.80p | 287.20p | 270.80p | 275.40p | 1168821 |
15/12/2022 | 288.00p | 292.00p | 283.80p | 286.20p | 718106 |
14/12/2022 | 281.00p | 293.20p | 279.00p | 290.60p | 440625 |
13/12/2022 | 266.60p | 287.60p | 266.60p | 281.20p | 653624 |
12/12/2022 | 279.60p | 279.80p | 270.40p | 272.80p | 304640 |
09/12/2022 | 278.00p | 282.00p | 274.76p | 280.80p | 139661 |
08/12/2022 | 275.60p | 278.40p | 272.40p | 274.80p | 266821 |
07/12/2022 | 282.40p | 290.00p | 275.40p | 275.40p | 441365 |
06/12/2022 | 288.00p | 289.20p | 279.40p | 283.00p | 393984 |
05/12/2022 | 284.40p | 290.40p | 284.40p | 286.20p | 286010 |
02/12/2022 | 281.20p | 297.10p | 278.31p | 288.80p | 284299 |
01/12/2022 | 288.80p | 299.00p | 286.40p | 288.80p | 483125 |
30/11/2022 | 294.80p | 294.80p | 286.20p | 290.00p | 824994 |
29/11/2022 | 288.80p | 292.40p | 285.40p | 285.40p | 352318 |
28/11/2022 | 290.80p | 295.80p | 286.40p | 286.40p | 201217 |
25/11/2022 | 299.80p | 299.80p | 288.00p | 296.20p | 258640 |
24/11/2022 | 296.00p | 299.20p | 290.60p | 292.60p | 180722 |
23/11/2022 | 288.00p | 292.77p | 285.00p | 290.20p | 216381 |
22/11/2022 | 287.20p | 292.00p | 285.20p | 289.40p | 344406 |
21/11/2022 | 290.00p | 295.00p | 285.20p | 289.60p | 260775 |
18/11/2022 | 280.40p | 290.00p | 277.40p | 288.80p | 2244690 |
17/11/2022 | 286.20p | 287.04p | 278.80p | 279.80p | 466939 |
16/11/2022 | 292.80p | 300.00p | 273.40p | 284.80p | 1022893 |
15/11/2022 | 292.60p | 305.40p | 292.60p | 296.80p | 1580616 |
14/11/2022 | 298.40p | 304.40p | 296.50p | 301.40p | 459936 |
11/11/2022 | 278.80p | 302.80p | 278.80p | 300.20p | 389444 |
10/11/2022 | 267.00p | 287.40p | 261.20p | 286.00p | 323950 |
09/11/2022 | 269.00p | 272.10p | 264.00p | 268.00p | 229133 |
08/11/2022 | 260.40p | 270.00p | 259.80p | 269.00p | 196735 |
07/11/2022 | 257.20p | 270.00p | 251.60p | 263.40p | 2652458 |
04/11/2022 | 254.80p | 257.60p | 246.40p | 255.00p | 446745 |
03/11/2022 | 252.20p | 257.60p | 246.90p | 251.60p | 843368 |
02/11/2022 | 263.20p | 263.20p | 251.00p | 252.40p | 689064 |
01/11/2022 | 255.40p | 264.20p | 252.00p | 257.40p | 1385582 |
31/10/2022 | 252.60p | 255.40p | 248.20p | 252.40p | 293820 |
28/10/2022 | 247.40p | 256.80p | 246.40p | 252.20p | 268526 |
27/10/2022 | 253.60p | 256.20p | 243.80p | 253.60p | 307492 |
26/10/2022 | 249.20p | 256.00p | 245.60p | 251.60p | 429584 |
25/10/2022 | 235.20p | 245.80p | 232.30p | 244.40p | 473469 |
24/10/2022 | 239.60p | 239.60p | 229.60p | 233.00p | 851976 |
21/10/2022 | 247.20p | 247.20p | 227.80p | 233.00p | 561172 |
20/10/2022 | 240.20p | 244.60p | 238.80p | 243.60p | 456159 |
19/10/2022 | 246.00p | 254.40p | 241.40p | 245.40p | 409551 |
18/10/2022 | 236.20p | 245.00p | 234.00p | 245.00p | 883184 |
17/10/2022 | 227.40p | 241.77p | 225.92p | 234.00p | 739649 |
14/10/2022 | 231.40p | 232.80p | 223.40p | 225.40p | 1233518 |
13/10/2022 | 235.60p | 236.20p | 219.12p | 226.40p | 701367 |
12/10/2022 | 240.00p | 244.60p | 228.40p | 228.40p | 911552 |
11/10/2022 | 240.00p | 249.00p | 238.60p | 244.40p | 816655 |
10/10/2022 | 256.40p | 259.30p | 246.60p | 249.60p | 728970 |
07/10/2022 | 240.00p | 252.20p | 216.40p | 251.80p | 3414248 |
06/10/2022 | 303.00p | 308.60p | 298.60p | 302.00p | 652140 |
05/10/2022 | 308.00p | 310.01p | 298.80p | 302.80p | 830063 |
04/10/2022 | 297.00p | 314.60p | 297.00p | 307.80p | 1524679 |
03/10/2022 | 290.00p | 294.40p | 287.60p | 292.80p | 1234136 |
30/09/2022 | 276.40p | 294.80p | 276.40p | 292.60p | 961344 |
29/09/2022 | 295.80p | 300.81p | 275.40p | 281.60p | 754249 |
28/09/2022 | 300.00p | 300.00p | 286.20p | 297.40p | 1045258 |
27/09/2022 | 313.00p | 317.80p | 296.60p | 300.00p | 1255566 |
26/09/2022 | 326.00p | 326.60p | 308.20p | 313.00p | 495072 |
23/09/2022 | 324.60p | 330.50p | 322.40p | 324.20p | 1532116 |
22/09/2022 | 340.00p | 342.00p | 324.80p | 325.00p | 321033 |
21/09/2022 | 318.80p | 344.20p | 318.80p | 336.20p | 899769 |
20/09/2022 | 329.40p | 341.60p | 325.40p | 327.80p | 715798 |
19/09/2022 | 325.20p | 343.20p | 321.60p | 343.20p | 1720432 |
16/09/2022 | 325.20p | 343.20p | 321.60p | 343.20p | 1720432 |
15/09/2022 | 325.20p | 331.40p | 323.80p | 328.40p | 494200 |
14/09/2022 | 323.40p | 323.80p | 313.60p | 320.40p | 662799 |
13/09/2022 | 331.20p | 341.00p | 322.40p | 322.40p | 475799 |
12/09/2022 | 325.60p | 341.60p | 325.60p | 340.00p | 383109 |
09/09/2022 | 324.60p | 328.40p | 321.00p | 326.20p | 427607 |
08/09/2022 | 319.00p | 326.40p | 316.00p | 322.60p | 498986 |
07/09/2022 | 318.60p | 323.71p | 315.60p | 322.60p | 437669 |
06/09/2022 | 327.00p | 334.60p | 319.40p | 323.00p | 534780 |
05/09/2022 | 336.40p | 338.45p | 323.80p | 325.20p | 551638 |
02/09/2022 | 320.80p | 332.80p | 312.80p | 332.80p | 523416 |
01/09/2022 | 335.80p | 335.80p | 318.00p | 319.00p | 490428 |
31/08/2022 | 341.60p | 345.40p | 329.00p | 334.60p | 886531 |
30/08/2022 | 338.00p | 356.00p | 335.60p | 340.80p | 470171 |
29/08/2022 | 348.20p | 350.01p | 337.20p | 337.20p | 360887 |
26/08/2022 | 348.20p | 350.01p | 337.20p | 337.20p | 360424 |
25/08/2022 | 335.80p | 350.20p | 333.40p | 345.00p | 685660 |
24/08/2022 | 355.60p | 357.60p | 340.15p | 341.80p | 901495 |
23/08/2022 | 355.00p | 368.37p | 349.40p | 353.20p | 664556 |
22/08/2022 | 381.80p | 383.84p | 359.00p | 364.00p | 742955 |
19/08/2022 | 413.80p | 417.01p | 377.40p | 379.00p | 1296817 |
18/08/2022 | 462.00p | 462.00p | 422.00p | 422.00p | 541765 |
17/08/2022 | 465.00p | 469.60p | 453.00p | 455.20p | 393073 |
16/08/2022 | 472.40p | 480.00p | 466.60p | 468.80p | 216226 |
15/08/2022 | 470.60p | 481.40p | 470.60p | 477.00p | 241356 |
*Close Price adjusted for both dividends and splits