Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 559.00p | 567.00p | 552.40p | 552.40p | 6615498 |
30/05/2023 | 559.00p | 567.20p | 555.20p | 562.00p | 1349722 |
26/05/2023 | 559.80p | 559.80p | 549.88p | 556.00p | 1239697 |
25/05/2023 | 555.60p | 563.40p | 548.00p | 555.80p | 1151200 |
24/05/2023 | 581.80p | 581.80p | 550.80p | 555.00p | 3245337 |
23/05/2023 | 583.00p | 587.00p | 580.50p | 581.60p | 1673619 |
22/05/2023 | 576.80p | 582.20p | 575.60p | 582.20p | 1406315 |
19/05/2023 | 573.60p | 578.80p | 570.58p | 575.80p | 900243 |
18/05/2023 | 572.60p | 572.60p | 566.80p | 570.80p | 1050174 |
17/05/2023 | 565.60p | 569.80p | 564.00p | 566.80p | 1352195 |
16/05/2023 | 575.20p | 576.60p | 568.40p | 569.00p | 1100631 |
15/05/2023 | 579.20p | 580.40p | 574.60p | 576.80p | 931304 |
12/05/2023 | 580.00p | 582.80p | 575.40p | 575.40p | 991123 |
11/05/2023 | 573.40p | 577.00p | 569.40p | 575.80p | 1301689 |
10/05/2023 | 581.00p | 584.00p | 571.80p | 572.80p | 1094146 |
09/05/2023 | 574.40p | 579.60p | 572.40p | 578.60p | 1529063 |
05/05/2023 | 570.40p | 578.80p | 570.40p | 577.60p | 929138 |
04/05/2023 | 585.60p | 587.40p | 565.00p | 566.20p | 2673321 |
03/05/2023 | 588.20p | 590.60p | 584.00p | 587.00p | 1132941 |
02/05/2023 | 588.60p | 600.60p | 587.40p | 587.40p | 2846979 |
28/04/2023 | 582.60p | 614.20p | 580.00p | 591.80p | 3270065 |
27/04/2023 | 578.40p | 582.59p | 572.80p | 580.20p | 1183302 |
26/04/2023 | 580.40p | 582.60p | 572.40p | 579.80p | 2172000 |
25/04/2023 | 574.60p | 576.80p | 571.80p | 576.00p | 3440169 |
24/04/2023 | 573.20p | 577.00p | 570.80p | 576.00p | 1259789 |
21/04/2023 | 575.00p | 576.00p | 571.00p | 574.00p | 1864778 |
20/04/2023 | 579.20p | 579.20p | 571.40p | 574.40p | 1362243 |
19/04/2023 | 571.00p | 575.20p | 568.20p | 573.40p | 1352937 |
18/04/2023 | 569.40p | 574.00p | 567.60p | 570.80p | 1282693 |
17/04/2023 | 576.20p | 578.00p | 563.80p | 565.00p | 4010881 |
14/04/2023 | 564.00p | 576.40p | 563.00p | 575.00p | 1931170 |
13/04/2023 | 564.20p | 567.80p | 562.00p | 562.00p | 8858543 |
12/04/2023 | 559.80p | 566.00p | 559.20p | 562.40p | 1504793 |
11/04/2023 | 558.20p | 561.80p | 556.40p | 559.00p | 1661357 |
06/04/2023 | 544.60p | 554.80p | 544.50p | 554.60p | 2390533 |
05/04/2023 | 546.60p | 548.34p | 540.80p | 544.00p | 1279793 |
04/04/2023 | 549.40p | 551.60p | 545.80p | 545.80p | 2379512 |
03/04/2023 | 547.80p | 549.80p | 543.21p | 546.80p | 2235581 |
31/03/2023 | 542.60p | 550.00p | 538.40p | 546.40p | 2748045 |
30/03/2023 | 544.00p | 547.40p | 541.40p | 543.40p | 3866481 |
29/03/2023 | 551.00p | 567.80p | 550.82p | 566.80p | 2146751 |
28/03/2023 | 551.40p | 553.40p | 522.60p | 549.40p | 4627776 |
27/03/2023 | 557.20p | 557.80p | 544.40p | 547.00p | 2812252 |
24/03/2023 | 554.00p | 556.00p | 540.60p | 548.80p | 2898514 |
23/03/2023 | 565.80p | 567.30p | 555.60p | 557.60p | 3201890 |
22/03/2023 | 573.80p | 574.20p | 565.19p | 568.60p | 5241615 |
21/03/2023 | 566.20p | 579.34p | 565.78p | 575.60p | 1888817 |
20/03/2023 | 551.00p | 564.75p | 532.00p | 560.20p | 8649975 |
17/03/2023 | 570.20p | 577.80p | 557.40p | 559.00p | 5668812 |
16/03/2023 | 569.80p | 576.55p | 565.00p | 570.00p | 3124816 |
15/03/2023 | 593.40p | 600.66p | 562.60p | 562.60p | 3149984 |
14/03/2023 | 596.40p | 600.20p | 571.80p | 597.40p | 4710871 |
13/03/2023 | 620.00p | 622.80p | 590.60p | 592.00p | 4928580 |
10/03/2023 | 629.20p | 629.20p | 612.20p | 617.80p | 2285540 |
09/03/2023 | 634.80p | 641.60p | 632.80p | 634.80p | 4000319 |
08/03/2023 | 630.00p | 638.68p | 625.40p | 636.20p | 1544073 |
07/03/2023 | 635.20p | 638.00p | 632.60p | 632.80p | 4395086 |
06/03/2023 | 637.00p | 637.40p | 629.00p | 633.80p | 1122218 |
03/03/2023 | 636.00p | 637.60p | 629.20p | 635.00p | 3534966 |
02/03/2023 | 636.00p | 639.40p | 633.20p | 635.40p | 1103155 |
01/03/2023 | 633.20p | 640.00p | 630.60p | 638.00p | 1224155 |
28/02/2023 | 630.40p | 638.40p | 629.70p | 633.40p | 1697899 |
27/02/2023 | 630.20p | 636.80p | 630.20p | 634.00p | 1060069 |
24/02/2023 | 626.20p | 633.60p | 624.60p | 628.00p | 981409 |
23/02/2023 | 621.60p | 624.60p | 620.80p | 622.60p | 1261939 |
22/02/2023 | 624.40p | 626.00p | 616.80p | 619.60p | 828251 |
21/02/2023 | 633.80p | 635.20p | 625.80p | 626.80p | 2600171 |
20/02/2023 | 630.80p | 637.20p | 630.80p | 634.40p | 5610726 |
17/02/2023 | 632.20p | 637.20p | 627.60p | 633.60p | 3871977 |
16/02/2023 | 640.40p | 641.20p | 630.40p | 635.00p | 1734460 |
15/02/2023 | 633.20p | 638.20p | 628.80p | 637.80p | 973847 |
14/02/2023 | 626.60p | 635.40p | 623.69p | 632.00p | 1723180 |
13/02/2023 | 623.80p | 628.00p | 620.40p | 625.80p | 1474234 |
10/02/2023 | 624.80p | 625.80p | 613.80p | 621.80p | 2897648 |
09/02/2023 | 628.00p | 631.00p | 626.70p | 626.80p | 5824272 |
08/02/2023 | 627.20p | 636.60p | 623.40p | 623.40p | 2549185 |
07/02/2023 | 634.80p | 637.40p | 626.00p | 629.00p | 1320588 |
06/02/2023 | 641.00p | 642.40p | 633.20p | 635.20p | 4171356 |
03/02/2023 | 643.00p | 646.20p | 639.00p | 644.00p | 1098800 |
02/02/2023 | 637.20p | 647.00p | 637.20p | 647.00p | 1453122 |
01/02/2023 | 642.20p | 643.20p | 634.80p | 637.00p | 5527644 |
31/01/2023 | 637.80p | 643.20p | 633.80p | 640.80p | 1703453 |
30/01/2023 | 642.20p | 642.75p | 629.40p | 635.20p | 3058400 |
27/01/2023 | 639.00p | 641.60p | 636.00p | 641.60p | 1073176 |
26/01/2023 | 640.00p | 640.00p | 633.80p | 637.40p | 2498296 |
25/01/2023 | 635.80p | 638.30p | 631.40p | 635.40p | 912615 |
24/01/2023 | 631.80p | 636.00p | 628.80p | 634.00p | 2996056 |
23/01/2023 | 627.00p | 632.00p | 626.60p | 628.80p | 1136315 |
20/01/2023 | 623.40p | 628.00p | 620.80p | 625.40p | 958503 |
19/01/2023 | 624.80p | 628.40p | 619.20p | 621.40p | 1000920 |
18/01/2023 | 630.40p | 633.00p | 625.50p | 627.20p | 7369270 |
17/01/2023 | 628.60p | 634.20p | 627.20p | 630.40p | 2526071 |
16/01/2023 | 626.60p | 629.80p | 621.20p | 628.40p | 1085962 |
13/01/2023 | 630.20p | 635.20p | 625.60p | 625.60p | 1560960 |
12/01/2023 | 624.00p | 631.00p | 623.50p | 629.40p | 1713162 |
11/01/2023 | 625.60p | 627.40p | 609.50p | 621.40p | 1848253 |
10/01/2023 | 618.60p | 625.30p | 616.80p | 624.00p | 1046356 |
09/01/2023 | 626.00p | 626.80p | 616.20p | 620.60p | 1542095 |
06/01/2023 | 620.60p | 625.80p | 619.00p | 624.40p | 811581 |
05/01/2023 | 620.60p | 623.80p | 619.00p | 620.60p | 2599665 |
04/01/2023 | 618.60p | 626.20p | 618.00p | 623.60p | 1219444 |
03/01/2023 | 615.20p | 622.80p | 610.40p | 616.20p | 1193832 |
30/12/2022 | 612.40p | 616.20p | 608.60p | 608.60p | 495553 |
29/12/2022 | 611.40p | 615.60p | 606.60p | 612.60p | 1107046 |
28/12/2022 | 615.40p | 618.80p | 609.00p | 610.80p | 836682 |
23/12/2022 | 606.60p | 612.00p | 605.50p | 611.80p | 281287 |
22/12/2022 | 611.80p | 617.40p | 607.60p | 607.60p | 1664314 |
21/12/2022 | 591.00p | 611.69p | 591.00p | 611.60p | 1358079 |
20/12/2022 | 591.80p | 597.40p | 590.00p | 594.00p | 1033589 |
19/12/2022 | 597.80p | 601.80p | 594.94p | 598.40p | 931496 |
16/12/2022 | 611.60p | 612.60p | 589.62p | 596.60p | 10059494 |
15/12/2022 | 613.40p | 616.20p | 606.60p | 612.20p | 1911234 |
14/12/2022 | 607.80p | 615.40p | 606.20p | 615.40p | 1486636 |
13/12/2022 | 601.20p | 613.80p | 599.60p | 609.40p | 2244520 |
12/12/2022 | 600.20p | 601.80p | 596.40p | 599.00p | 1340525 |
09/12/2022 | 602.80p | 605.60p | 596.20p | 603.80p | 1463679 |
08/12/2022 | 605.80p | 607.80p | 600.60p | 600.60p | 1404652 |
07/12/2022 | 610.00p | 612.80p | 603.16p | 605.60p | 1802511 |
06/12/2022 | 605.00p | 618.00p | 598.80p | 611.40p | 3392911 |
05/12/2022 | 598.80p | 602.80p | 593.40p | 596.20p | 1380546 |
02/12/2022 | 592.00p | 601.60p | 587.60p | 596.80p | 2067749 |
01/12/2022 | 594.00p | 598.00p | 587.40p | 591.00p | 1588708 |
30/11/2022 | 600.00p | 603.40p | 586.80p | 588.80p | 4336099 |
29/11/2022 | 605.60p | 611.80p | 596.00p | 596.00p | 4279755 |
28/11/2022 | 607.20p | 610.00p | 603.00p | 604.20p | 2553514 |
25/11/2022 | 605.00p | 609.80p | 602.00p | 609.80p | 826523 |
24/11/2022 | 601.40p | 612.40p | 600.60p | 604.80p | 1397067 |
23/11/2022 | 595.00p | 601.80p | 593.72p | 601.80p | 1458076 |
22/11/2022 | 591.80p | 599.00p | 591.20p | 593.00p | 916336 |
21/11/2022 | 594.60p | 598.80p | 588.39p | 591.00p | 1058889 |
18/11/2022 | 580.40p | 599.80p | 580.31p | 596.00p | 2980021 |
17/11/2022 | 572.20p | 578.20p | 565.40p | 576.80p | 2899969 |
16/11/2022 | 566.20p | 570.20p | 564.00p | 570.20p | 2345566 |
15/11/2022 | 567.40p | 578.60p | 563.80p | 567.40p | 1788058 |
14/11/2022 | 570.80p | 571.00p | 563.40p | 568.80p | 2663504 |
11/11/2022 | 565.60p | 579.20p | 562.80p | 567.20p | 1722299 |
10/11/2022 | 548.20p | 567.00p | 547.80p | 567.00p | 2935898 |
09/11/2022 | 553.60p | 553.80p | 547.60p | 551.40p | 1104517 |
08/11/2022 | 549.60p | 554.20p | 546.00p | 552.80p | 3644266 |
07/11/2022 | 548.80p | 555.20p | 546.00p | 551.80p | 2921867 |
04/11/2022 | 546.20p | 554.00p | 543.20p | 551.00p | 4362068 |
03/11/2022 | 545.40p | 549.20p | 540.00p | 543.00p | 1781088 |
02/11/2022 | 552.60p | 552.60p | 543.00p | 550.80p | 1231334 |
01/11/2022 | 547.80p | 551.60p | 545.40p | 547.00p | 1931243 |
31/10/2022 | 539.20p | 546.00p | 537.60p | 542.40p | 2237570 |
28/10/2022 | 537.40p | 541.80p | 533.20p | 538.20p | 1628151 |
27/10/2022 | 546.00p | 550.40p | 542.60p | 544.00p | 3273695 |
26/10/2022 | 548.40p | 554.20p | 545.40p | 549.00p | 1518455 |
25/10/2022 | 545.00p | 548.80p | 537.00p | 548.80p | 874013 |
24/10/2022 | 539.40p | 546.20p | 536.23p | 542.80p | 2103118 |
21/10/2022 | 535.60p | 538.80p | 529.60p | 535.40p | 1143514 |
20/10/2022 | 536.40p | 543.00p | 532.00p | 539.60p | 1083603 |
19/10/2022 | 541.00p | 543.20p | 531.20p | 538.40p | 1132168 |
18/10/2022 | 542.40p | 546.40p | 538.00p | 538.00p | 1757534 |
17/10/2022 | 522.20p | 544.20p | 519.40p | 537.00p | 1930136 |
14/10/2022 | 528.40p | 538.20p | 521.40p | 522.40p | 2555876 |
13/10/2022 | 502.00p | 525.80p | 501.00p | 521.80p | 4699903 |
12/10/2022 | 518.00p | 520.40p | 504.40p | 506.80p | 2980301 |
11/10/2022 | 526.80p | 526.80p | 514.80p | 520.00p | 3335394 |
10/10/2022 | 523.00p | 535.00p | 521.20p | 529.20p | 916140 |
07/10/2022 | 534.80p | 538.80p | 521.40p | 526.40p | 1990126 |
06/10/2022 | 545.40p | 549.40p | 533.00p | 535.20p | 3925788 |
05/10/2022 | 551.80p | 557.51p | 539.80p | 543.20p | 1640480 |
04/10/2022 | 540.00p | 565.77p | 536.80p | 556.80p | 5112536 |
03/10/2022 | 518.20p | 533.80p | 514.20p | 530.80p | 2245878 |
30/09/2022 | 512.40p | 533.40p | 512.40p | 526.80p | 3821327 |
29/09/2022 | 528.40p | 530.80p | 508.40p | 512.00p | 5762487 |
28/09/2022 | 553.60p | 555.04p | 519.60p | 533.20p | 4779079 |
27/09/2022 | 574.00p | 574.60p | 557.60p | 558.80p | 2098460 |
26/09/2022 | 582.80p | 584.05p | 566.60p | 570.20p | 2893751 |
23/09/2022 | 600.80p | 603.60p | 581.60p | 583.60p | 1808774 |
22/09/2022 | 608.00p | 612.20p | 600.40p | 600.40p | 3650980 |
21/09/2022 | 602.40p | 615.60p | 600.00p | 615.60p | 3250385 |
20/09/2022 | 616.60p | 620.15p | 602.20p | 604.20p | 1678831 |
19/09/2022 | 608.60p | 612.60p | 603.60p | 609.60p | 2292944 |
16/09/2022 | 608.60p | 612.60p | 603.60p | 609.60p | 2292944 |
15/09/2022 | 605.40p | 612.40p | 603.89p | 609.80p | 1037556 |
14/09/2022 | 610.00p | 611.80p | 601.80p | 603.40p | 1577485 |
13/09/2022 | 620.40p | 623.17p | 609.40p | 610.60p | 1650622 |
12/09/2022 | 616.80p | 620.60p | 614.00p | 618.80p | 1506394 |
09/09/2022 | 598.40p | 614.80p | 598.40p | 614.80p | 1167225 |
08/09/2022 | 603.20p | 606.60p | 592.40p | 599.40p | 1247451 |
07/09/2022 | 598.60p | 604.20p | 596.60p | 601.20p | 2272211 |
06/09/2022 | 609.60p | 621.70p | 609.40p | 614.20p | 1263774 |
05/09/2022 | 602.40p | 612.00p | 598.00p | 610.80p | 3372712 |
02/09/2022 | 592.60p | 612.20p | 590.80p | 610.40p | 2107961 |
01/09/2022 | 597.80p | 619.26p | 588.80p | 591.00p | 2917937 |
31/08/2022 | 601.80p | 607.00p | 597.40p | 602.40p | 4057205 |
30/08/2022 | 597.20p | 606.99p | 592.40p | 597.40p | 2215202 |
29/08/2022 | 605.60p | 611.00p | 599.84p | 600.20p | 4149111 |
26/08/2022 | 605.60p | 611.00p | 599.84p | 600.20p | 4149111 |
25/08/2022 | 607.40p | 609.80p | 598.88p | 602.60p | 1803195 |
24/08/2022 | 634.60p | 637.80p | 622.20p | 628.40p | 2377270 |
23/08/2022 | 644.40p | 647.00p | 634.79p | 636.40p | 10144676 |
22/08/2022 | 660.80p | 664.57p | 646.20p | 646.60p | 2342351 |
19/08/2022 | 658.00p | 666.40p | 658.00p | 661.00p | 2042155 |
18/08/2022 | 667.00p | 669.60p | 662.80p | 662.80p | 1470499 |
17/08/2022 | 678.20p | 681.00p | 664.00p | 667.60p | 1977576 |
16/08/2022 | 685.60p | 689.80p | 677.40p | 677.40p | 1823918 |
15/08/2022 | 681.20p | 690.40p | 672.60p | 684.20p | 1767524 |
*Close Price adjusted for both dividends and splits