Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 523.60p | 526.40p | 520.20p | 523.60p | 4393493 |
30/05/2023 | 533.40p | 534.40p | 524.80p | 524.80p | 2394629 |
26/05/2023 | 523.00p | 530.40p | 517.20p | 529.20p | 8167977 |
25/05/2023 | 527.00p | 531.20p | 523.20p | 524.80p | 1839156 |
24/05/2023 | 542.20p | 542.20p | 527.20p | 533.00p | 1961173 |
23/05/2023 | 557.40p | 559.60p | 547.80p | 547.80p | 1416672 |
22/05/2023 | 556.60p | 561.00p | 554.32p | 559.60p | 1516588 |
19/05/2023 | 555.00p | 558.00p | 553.00p | 553.40p | 1671039 |
18/05/2023 | 560.60p | 563.80p | 555.00p | 555.00p | 4181670 |
17/05/2023 | 560.40p | 560.40p | 554.20p | 558.00p | 1502076 |
16/05/2023 | 562.20p | 562.80p | 556.40p | 558.00p | 1667137 |
15/05/2023 | 563.60p | 565.00p | 559.40p | 563.40p | 1192534 |
12/05/2023 | 568.60p | 569.31p | 560.20p | 560.20p | 3092999 |
11/05/2023 | 565.00p | 570.80p | 564.00p | 566.80p | 1927726 |
10/05/2023 | 563.40p | 567.96p | 558.40p | 563.40p | 1699285 |
09/05/2023 | 582.00p | 582.40p | 566.20p | 566.20p | 3017641 |
05/05/2023 | 577.60p | 579.80p | 573.00p | 579.80p | 1038790 |
04/05/2023 | 576.60p | 577.60p | 569.72p | 573.40p | 1582738 |
03/05/2023 | 578.80p | 581.00p | 574.80p | 578.40p | 1461966 |
02/05/2023 | 584.60p | 586.80p | 573.40p | 577.40p | 2043967 |
28/04/2023 | 574.00p | 575.60p | 569.80p | 574.20p | 2003325 |
27/04/2023 | 567.60p | 573.60p | 564.60p | 571.00p | 2545738 |
26/04/2023 | 570.80p | 576.00p | 565.20p | 574.00p | 2172662 |
25/04/2023 | 578.00p | 580.00p | 573.40p | 574.40p | 1371397 |
24/04/2023 | 581.40p | 585.60p | 579.40p | 579.40p | 891050 |
21/04/2023 | 566.40p | 582.40p | 566.40p | 582.40p | 1217716 |
20/04/2023 | 570.80p | 578.20p | 568.00p | 574.80p | 2113751 |
19/04/2023 | 577.00p | 578.00p | 564.40p | 569.40p | 1827895 |
18/04/2023 | 585.00p | 587.40p | 577.60p | 577.60p | 2763208 |
17/04/2023 | 583.00p | 592.20p | 581.80p | 583.00p | 4965704 |
14/04/2023 | 572.00p | 580.40p | 571.60p | 580.40p | 3479351 |
13/04/2023 | 565.40p | 574.60p | 563.80p | 569.80p | 3691329 |
12/04/2023 | 544.80p | 561.20p | 543.80p | 557.20p | 2459298 |
11/04/2023 | 547.20p | 555.80p | 547.20p | 550.40p | 1392264 |
06/04/2023 | 541.80p | 550.00p | 541.80p | 546.80p | 2012415 |
05/04/2023 | 562.20p | 563.60p | 540.20p | 543.00p | 1403255 |
04/04/2023 | 557.60p | 567.20p | 557.60p | 562.20p | 2077950 |
03/04/2023 | 561.80p | 562.80p | 555.60p | 560.00p | 3486135 |
31/03/2023 | 559.40p | 566.40p | 558.00p | 563.00p | 2047550 |
30/03/2023 | 555.60p | 562.40p | 552.98p | 559.80p | 1142938 |
29/03/2023 | 540.40p | 554.80p | 538.60p | 551.20p | 1844356 |
28/03/2023 | 552.60p | 553.00p | 539.00p | 541.40p | 2451602 |
27/03/2023 | 554.40p | 554.80p | 548.80p | 551.20p | 2918038 |
24/03/2023 | 561.60p | 562.20p | 548.70p | 550.20p | 1178211 |
23/03/2023 | 560.20p | 566.80p | 556.60p | 564.00p | 2211900 |
22/03/2023 | 555.00p | 558.20p | 549.00p | 558.20p | 1688782 |
21/03/2023 | 547.60p | 554.20p | 547.60p | 554.20p | 2051902 |
20/03/2023 | 542.80p | 549.20p | 538.00p | 548.20p | 2083588 |
17/03/2023 | 554.40p | 559.40p | 545.00p | 545.60p | 3179548 |
16/03/2023 | 542.60p | 552.00p | 541.80p | 549.80p | 1905907 |
15/03/2023 | 543.20p | 544.84p | 532.00p | 540.20p | 5241375 |
14/03/2023 | 535.00p | 551.00p | 534.60p | 543.20p | 1877400 |
13/03/2023 | 539.60p | 543.00p | 530.20p | 534.40p | 1725447 |
10/03/2023 | 550.60p | 550.60p | 535.40p | 540.80p | 3116520 |
09/03/2023 | 562.00p | 563.60p | 554.40p | 556.40p | 1414030 |
08/03/2023 | 559.60p | 566.40p | 555.20p | 563.00p | 1518397 |
07/03/2023 | 564.00p | 577.60p | 564.00p | 564.60p | 3283524 |
06/03/2023 | 560.00p | 575.20p | 557.60p | 570.00p | 2033863 |
03/03/2023 | 563.00p | 563.00p | 543.40p | 557.80p | 6808207 |
02/03/2023 | 558.40p | 563.80p | 553.60p | 563.80p | 1373314 |
01/03/2023 | 560.40p | 565.80p | 558.40p | 560.40p | 3118346 |
28/02/2023 | 563.20p | 567.20p | 559.60p | 560.80p | 2692265 |
27/02/2023 | 565.00p | 576.40p | 560.00p | 566.40p | 2252424 |
24/02/2023 | 567.20p | 569.60p | 557.00p | 557.00p | 2002042 |
23/02/2023 | 561.80p | 565.40p | 558.60p | 564.40p | 988210 |
22/02/2023 | 552.40p | 560.60p | 550.20p | 560.40p | 2159066 |
21/02/2023 | 575.00p | 576.60p | 559.40p | 559.40p | 3795742 |
20/02/2023 | 581.00p | 583.00p | 576.60p | 576.60p | 548107 |
17/02/2023 | 579.60p | 583.80p | 573.20p | 577.40p | 2508455 |
16/02/2023 | 594.80p | 596.20p | 584.60p | 590.00p | 809840 |
15/02/2023 | 585.40p | 592.40p | 583.20p | 591.20p | 1332004 |
14/02/2023 | 586.00p | 589.80p | 579.40p | 582.00p | 1696347 |
13/02/2023 | 580.40p | 584.60p | 578.40p | 584.60p | 3350266 |
10/02/2023 | 586.80p | 588.80p | 577.20p | 582.40p | 2575855 |
09/02/2023 | 592.80p | 596.88p | 588.98p | 589.00p | 1824378 |
08/02/2023 | 593.60p | 603.20p | 591.00p | 591.00p | 1236694 |
07/02/2023 | 600.20p | 604.40p | 588.20p | 589.80p | 2075101 |
06/02/2023 | 605.80p | 610.60p | 599.40p | 601.20p | 1871269 |
03/02/2023 | 609.40p | 615.40p | 600.60p | 615.40p | 1766664 |
02/02/2023 | 589.00p | 614.80p | 586.20p | 612.80p | 1888670 |
01/02/2023 | 587.40p | 594.20p | 581.00p | 581.00p | 2444069 |
31/01/2023 | 587.80p | 589.40p | 580.60p | 586.80p | 2361277 |
30/01/2023 | 581.00p | 589.20p | 576.80p | 589.20p | 1774824 |
27/01/2023 | 580.20p | 587.60p | 575.00p | 587.60p | 2448007 |
26/01/2023 | 579.80p | 584.80p | 577.60p | 579.60p | 3252767 |
25/01/2023 | 578.00p | 579.20p | 569.00p | 574.60p | 1159574 |
24/01/2023 | 579.80p | 583.76p | 578.00p | 578.80p | 5339663 |
23/01/2023 | 572.40p | 578.60p | 572.40p | 578.00p | 1135686 |
20/01/2023 | 561.40p | 575.20p | 561.20p | 572.80p | 1684434 |
19/01/2023 | 554.00p | 564.40p | 552.60p | 559.80p | 3066238 |
18/01/2023 | 556.20p | 562.40p | 552.20p | 555.00p | 1684645 |
17/01/2023 | 550.00p | 555.40p | 546.80p | 553.00p | 5877682 |
16/01/2023 | 552.00p | 553.40p | 547.40p | 553.40p | 2370427 |
13/01/2023 | 548.20p | 551.60p | 544.40p | 550.60p | 2518383 |
12/01/2023 | 550.00p | 551.60p | 538.60p | 545.80p | 3392751 |
11/01/2023 | 558.20p | 562.40p | 547.20p | 548.80p | 2240979 |
10/01/2023 | 544.00p | 555.60p | 539.40p | 553.20p | 1523189 |
09/01/2023 | 542.20p | 549.40p | 539.40p | 545.20p | 2709053 |
06/01/2023 | 530.60p | 538.60p | 528.77p | 538.40p | 1758103 |
05/01/2023 | 527.80p | 539.20p | 525.00p | 533.40p | 1681202 |
04/01/2023 | 525.40p | 531.20p | 522.80p | 526.60p | 1140223 |
03/01/2023 | 518.80p | 528.60p | 513.40p | 522.80p | 1301186 |
30/12/2022 | 523.00p | 524.80p | 511.40p | 511.40p | 679875 |
29/12/2022 | 521.40p | 524.40p | 512.80p | 524.40p | 1266657 |
28/12/2022 | 518.20p | 520.60p | 512.80p | 517.80p | 1065427 |
23/12/2022 | 517.80p | 517.80p | 512.40p | 516.60p | 561011 |
22/12/2022 | 527.40p | 529.40p | 514.40p | 516.80p | 1395365 |
21/12/2022 | 518.40p | 526.80p | 515.80p | 526.80p | 1197053 |
20/12/2022 | 506.80p | 518.20p | 506.80p | 515.00p | 1721633 |
19/12/2022 | 532.60p | 533.60p | 516.60p | 516.60p | 2019414 |
16/12/2022 | 540.80p | 541.80p | 525.00p | 531.20p | 5094029 |
15/12/2022 | 554.60p | 555.20p | 543.40p | 543.60p | 1514208 |
14/12/2022 | 559.20p | 562.60p | 552.60p | 559.80p | 1115028 |
13/12/2022 | 553.20p | 572.60p | 545.60p | 559.80p | 2451942 |
12/12/2022 | 549.60p | 553.80p | 543.20p | 549.80p | 1214186 |
09/12/2022 | 552.80p | 554.40p | 546.20p | 549.60p | 1260488 |
08/12/2022 | 551.00p | 555.86p | 542.04p | 548.00p | 1238043 |
07/12/2022 | 554.60p | 559.00p | 552.80p | 555.00p | 1538065 |
06/12/2022 | 564.80p | 566.20p | 557.00p | 557.40p | 1902326 |
05/12/2022 | 565.40p | 569.80p | 560.74p | 563.40p | 1330105 |
02/12/2022 | 563.20p | 570.60p | 549.40p | 563.20p | 1641441 |
01/12/2022 | 565.40p | 570.20p | 559.40p | 562.00p | 1862523 |
30/11/2022 | 557.80p | 559.40p | 551.40p | 553.40p | 3570896 |
29/11/2022 | 556.00p | 563.02p | 551.59p | 551.60p | 1574982 |
28/11/2022 | 560.00p | 565.20p | 552.71p | 559.00p | 1812174 |
25/11/2022 | 566.20p | 567.80p | 558.60p | 561.20p | 1923968 |
24/11/2022 | 558.20p | 569.60p | 555.60p | 569.60p | 1646324 |
23/11/2022 | 548.60p | 562.40p | 545.00p | 558.60p | 2004475 |
22/11/2022 | 541.60p | 549.80p | 538.40p | 544.80p | 1910704 |
21/11/2022 | 542.60p | 547.00p | 534.60p | 544.80p | 1451421 |
18/11/2022 | 541.80p | 550.20p | 535.00p | 545.20p | 1336843 |
17/11/2022 | 544.40p | 547.00p | 534.60p | 539.40p | 2142499 |
16/11/2022 | 564.60p | 565.80p | 535.80p | 540.60p | 2256176 |
15/11/2022 | 561.40p | 572.20p | 550.00p | 566.00p | 3292870 |
14/11/2022 | 562.40p | 563.40p | 550.80p | 557.40p | 1679585 |
11/11/2022 | 549.40p | 564.00p | 547.40p | 559.80p | 2872176 |
10/11/2022 | 515.20p | 548.80p | 503.20p | 548.80p | 3634504 |
09/11/2022 | 511.00p | 520.40p | 509.44p | 520.40p | 2116958 |
08/11/2022 | 502.80p | 514.40p | 499.50p | 513.40p | 1340500 |
07/11/2022 | 506.80p | 509.00p | 501.60p | 503.40p | 2283920 |
04/11/2022 | 495.60p | 508.20p | 490.30p | 507.80p | 1745570 |
03/11/2022 | 490.00p | 494.10p | 483.90p | 493.10p | 7111750 |
02/11/2022 | 498.30p | 505.80p | 494.50p | 495.80p | 1797823 |
01/11/2022 | 497.40p | 508.90p | 496.60p | 498.80p | 2031148 |
31/10/2022 | 493.90p | 501.40p | 491.24p | 491.80p | 2372786 |
28/10/2022 | 490.40p | 494.70p | 484.20p | 492.20p | 1583769 |
27/10/2022 | 502.80p | 508.00p | 491.80p | 497.40p | 2685536 |
26/10/2022 | 487.50p | 510.60p | 484.80p | 508.80p | 3649488 |
25/10/2022 | 472.10p | 491.87p | 468.90p | 489.40p | 2003199 |
24/10/2022 | 466.60p | 478.60p | 464.80p | 471.80p | 2479598 |
21/10/2022 | 464.60p | 470.70p | 454.40p | 459.10p | 2969654 |
20/10/2022 | 457.50p | 479.40p | 453.70p | 473.10p | 3060112 |
19/10/2022 | 481.80p | 483.70p | 458.70p | 460.20p | 1921196 |
18/10/2022 | 481.50p | 486.10p | 474.30p | 480.50p | 6677263 |
17/10/2022 | 458.00p | 482.60p | 455.70p | 477.20p | 3545499 |
14/10/2022 | 463.60p | 478.80p | 460.80p | 466.60p | 4282872 |
13/10/2022 | 443.50p | 462.50p | 437.80p | 456.80p | 8108883 |
12/10/2022 | 452.40p | 457.90p | 442.50p | 445.40p | 2157240 |
11/10/2022 | 464.40p | 466.00p | 451.00p | 453.80p | 4485593 |
10/10/2022 | 462.50p | 471.30p | 460.00p | 467.00p | 4026788 |
07/10/2022 | 472.10p | 477.70p | 465.60p | 466.80p | 3983788 |
06/10/2022 | 491.80p | 491.80p | 477.40p | 480.80p | 2150059 |
05/10/2022 | 487.80p | 488.60p | 476.80p | 485.50p | 2331808 |
04/10/2022 | 487.10p | 494.20p | 479.80p | 490.70p | 4940483 |
03/10/2022 | 473.40p | 487.80p | 464.20p | 483.00p | 4864065 |
30/09/2022 | 464.60p | 484.20p | 458.00p | 482.20p | 5525590 |
29/09/2022 | 470.00p | 487.00p | 458.20p | 466.60p | 9973832 |
28/09/2022 | 489.40p | 507.80p | 473.60p | 505.60p | 6316085 |
27/09/2022 | 550.20p | 551.60p | 499.90p | 500.60p | 4921087 |
26/09/2022 | 564.00p | 567.20p | 547.20p | 549.20p | 3993450 |
23/09/2022 | 599.40p | 600.80p | 572.00p | 572.00p | 4216320 |
22/09/2022 | 592.40p | 607.60p | 590.80p | 599.00p | 3678921 |
21/09/2022 | 585.40p | 602.60p | 580.00p | 602.60p | 2511974 |
20/09/2022 | 593.20p | 596.80p | 576.20p | 586.00p | 4102211 |
19/09/2022 | 596.60p | 600.60p | 588.80p | 593.40p | 8682175 |
16/09/2022 | 596.60p | 600.60p | 588.80p | 593.40p | 8676581 |
15/09/2022 | 607.20p | 613.28p | 602.20p | 603.00p | 1465420 |
14/09/2022 | 616.20p | 619.00p | 596.80p | 606.60p | 1886408 |
13/09/2022 | 639.60p | 641.60p | 617.80p | 617.80p | 1411929 |
12/09/2022 | 633.60p | 637.80p | 623.60p | 637.80p | 1590476 |
09/09/2022 | 619.80p | 631.40p | 618.82p | 630.00p | 1088784 |
08/09/2022 | 623.20p | 623.20p | 602.80p | 618.00p | 1185026 |
07/09/2022 | 610.60p | 622.60p | 606.60p | 619.80p | 1838518 |
06/09/2022 | 592.60p | 620.20p | 590.38p | 616.60p | 2684940 |
05/09/2022 | 598.40p | 599.20p | 585.80p | 592.80p | 1175126 |
02/09/2022 | 595.80p | 610.00p | 592.80p | 605.20p | 1663712 |
01/09/2022 | 605.00p | 610.60p | 592.00p | 593.40p | 2209471 |
31/08/2022 | 606.00p | 616.80p | 604.00p | 607.60p | 2691393 |
30/08/2022 | 602.20p | 614.40p | 597.40p | 603.60p | 1751676 |
29/08/2022 | 617.40p | 618.09p | 597.00p | 601.20p | 1537637 |
26/08/2022 | 617.40p | 618.09p | 597.00p | 601.20p | 1441085 |
25/08/2022 | 621.20p | 621.20p | 610.00p | 615.20p | 1109259 |
24/08/2022 | 606.80p | 617.60p | 602.40p | 616.60p | 991274 |
23/08/2022 | 619.00p | 623.40p | 605.80p | 609.80p | 982150 |
22/08/2022 | 634.40p | 636.00p | 621.40p | 623.20p | 1009866 |
19/08/2022 | 632.40p | 641.80p | 627.80p | 634.40p | 1744752 |
18/08/2022 | 640.60p | 641.20p | 627.00p | 641.20p | 1740889 |
17/08/2022 | 639.00p | 647.00p | 638.40p | 640.40p | 1605722 |
16/08/2022 | 659.60p | 659.60p | 633.40p | 637.60p | 2128832 |
15/08/2022 | 658.40p | 658.40p | 651.20p | 655.00p | 1322239 |
*Close Price adjusted for both dividends and splits