Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 796.80p | 808.00p | 788.60p | 796.60p | 4087108 |
30/05/2023 | 808.20p | 809.80p | 799.80p | 799.80p | 833460 |
26/05/2023 | 798.80p | 810.80p | 783.20p | 803.20p | 1221544 |
25/05/2023 | 787.20p | 804.00p | 783.40p | 797.80p | 1428698 |
24/05/2023 | 784.80p | 792.00p | 778.40p | 788.80p | 1736766 |
23/05/2023 | 838.40p | 842.40p | 786.69p | 793.20p | 2803056 |
22/05/2023 | 870.40p | 870.40p | 847.80p | 852.80p | 851925 |
19/05/2023 | 857.80p | 871.00p | 857.80p | 859.00p | 640153 |
18/05/2023 | 847.20p | 862.40p | 845.60p | 862.40p | 2524478 |
17/05/2023 | 847.40p | 851.60p | 840.20p | 845.80p | 567070 |
16/05/2023 | 851.20p | 858.40p | 846.00p | 846.00p | 699672 |
15/05/2023 | 861.60p | 868.40p | 853.80p | 857.40p | 546056 |
12/05/2023 | 867.00p | 871.56p | 856.80p | 856.80p | 637927 |
11/05/2023 | 872.80p | 891.20p | 864.80p | 866.00p | 835497 |
10/05/2023 | 865.00p | 880.60p | 861.40p | 880.20p | 628037 |
09/05/2023 | 862.00p | 869.20p | 855.80p | 862.20p | 860960 |
05/05/2023 | 850.00p | 864.20p | 845.60p | 862.00p | 1480100 |
04/05/2023 | 884.20p | 886.20p | 849.40p | 849.40p | 1344360 |
03/05/2023 | 892.00p | 903.20p | 868.80p | 887.40p | 1537254 |
02/05/2023 | 928.40p | 936.20p | 912.80p | 913.00p | 2378590 |
28/04/2023 | 918.60p | 921.40p | 906.80p | 921.40p | 974780 |
27/04/2023 | 895.00p | 926.40p | 892.60p | 908.40p | 1150599 |
26/04/2023 | 893.40p | 897.80p | 879.40p | 895.80p | 540945 |
25/04/2023 | 908.40p | 908.40p | 894.00p | 898.00p | 566436 |
24/04/2023 | 898.40p | 908.40p | 896.80p | 902.60p | 708191 |
21/04/2023 | 878.60p | 900.80p | 874.40p | 900.00p | 1141408 |
20/04/2023 | 872.40p | 883.20p | 868.60p | 879.60p | 1053588 |
19/04/2023 | 874.80p | 877.00p | 868.00p | 871.20p | 787800 |
18/04/2023 | 877.40p | 882.40p | 873.00p | 879.80p | 861640 |
17/04/2023 | 864.80p | 873.20p | 858.20p | 873.20p | 1200763 |
14/04/2023 | 845.40p | 849.40p | 840.20p | 849.00p | 1317664 |
13/04/2023 | 838.40p | 845.00p | 837.80p | 842.80p | 1041753 |
12/04/2023 | 837.60p | 842.60p | 824.80p | 837.60p | 1006264 |
11/04/2023 | 843.80p | 850.60p | 829.99p | 830.00p | 1709147 |
06/04/2023 | 840.60p | 845.00p | 829.40p | 836.40p | 872859 |
05/04/2023 | 870.00p | 888.20p | 830.80p | 839.00p | 1589979 |
04/04/2023 | 906.00p | 910.40p | 895.00p | 895.00p | 1102335 |
03/04/2023 | 909.40p | 914.80p | 890.73p | 906.00p | 2830744 |
31/03/2023 | 916.50p | 918.88p | 905.50p | 914.00p | 934233 |
30/03/2023 | 903.00p | 917.50p | 900.50p | 913.00p | 1336464 |
29/03/2023 | 885.00p | 900.00p | 885.00p | 894.00p | 1578455 |
28/03/2023 | 898.00p | 898.00p | 880.50p | 886.00p | 727834 |
27/03/2023 | 895.00p | 897.00p | 885.50p | 891.00p | 458654 |
24/03/2023 | 898.50p | 898.50p | 878.00p | 886.00p | 487906 |
23/03/2023 | 912.00p | 912.00p | 902.00p | 906.00p | 1590079 |
22/03/2023 | 915.50p | 915.50p | 897.50p | 910.50p | 667683 |
21/03/2023 | 904.50p | 916.00p | 902.50p | 909.00p | 1018710 |
20/03/2023 | 885.00p | 903.50p | 871.00p | 895.00p | 1640360 |
17/03/2023 | 916.00p | 923.00p | 892.50p | 893.50p | 1843059 |
16/03/2023 | 904.00p | 919.75p | 888.00p | 910.50p | 896217 |
15/03/2023 | 922.50p | 926.50p | 890.50p | 895.50p | 911936 |
14/03/2023 | 908.00p | 923.00p | 897.00p | 922.00p | 1665210 |
13/03/2023 | 947.00p | 947.00p | 903.00p | 905.00p | 1145222 |
10/03/2023 | 956.00p | 956.00p | 936.00p | 945.00p | 567613 |
09/03/2023 | 974.00p | 974.00p | 958.50p | 970.50p | 622974 |
08/03/2023 | 962.00p | 973.74p | 956.50p | 973.50p | 1467020 |
07/03/2023 | 980.50p | 987.50p | 968.50p | 968.50p | 1298493 |
06/03/2023 | 984.50p | 984.50p | 970.00p | 979.50p | 512650 |
03/03/2023 | 990.00p | 991.00p | 982.00p | 983.00p | 606875 |
02/03/2023 | 986.50p | 994.00p | 978.50p | 984.50p | 601850 |
01/03/2023 | 973.00p | 1,003.00p | 973.00p | 992.50p | 1762308 |
28/02/2023 | 1,005.00p | 1,005.00p | 974.00p | 977.50p | 1321549 |
27/02/2023 | 992.00p | 1,003.00p | 991.00p | 1,003.00p | 500449 |
24/02/2023 | 993.50p | 1,002.00p | 986.00p | 986.00p | 825706 |
23/02/2023 | 985.50p | 1,000.00p | 985.50p | 989.00p | 649738 |
22/02/2023 | 992.00p | 997.50p | 983.00p | 990.00p | 705556 |
21/02/2023 | 1,004.00p | 1,004.00p | 988.00p | 999.00p | 848539 |
20/02/2023 | 1,011.00p | 1,012.00p | 994.00p | 1,003.00p | 873774 |
17/02/2023 | 1,000.00p | 1,011.00p | 989.00p | 1,006.00p | 540579 |
16/02/2023 | 1,009.00p | 1,022.00p | 996.80p | 1,014.00p | 1007181 |
15/02/2023 | 979.50p | 1,008.00p | 975.00p | 1,005.00p | 670582 |
14/02/2023 | 980.50p | 992.00p | 971.00p | 978.00p | 713895 |
13/02/2023 | 970.50p | 983.00p | 968.00p | 983.00p | 664084 |
10/02/2023 | 980.00p | 982.00p | 954.00p | 968.50p | 606683 |
09/02/2023 | 995.00p | 1,002.00p | 986.00p | 987.00p | 449528 |
08/02/2023 | 1,017.00p | 1,026.00p | 990.00p | 990.00p | 963441 |
07/02/2023 | 1,022.00p | 1,029.00p | 1,006.00p | 1,012.00p | 1105377 |
06/02/2023 | 1,025.00p | 1,029.00p | 1,010.00p | 1,026.00p | 761636 |
03/02/2023 | 1,015.00p | 1,037.00p | 1,011.00p | 1,035.00p | 1043364 |
02/02/2023 | 964.50p | 1,022.00p | 963.50p | 1,022.00p | 1179323 |
01/02/2023 | 940.50p | 964.50p | 940.50p | 957.50p | 1039488 |
31/01/2023 | 941.50p | 941.50p | 924.50p | 940.00p | 891990 |
30/01/2023 | 938.00p | 945.00p | 933.50p | 945.00p | 597597 |
27/01/2023 | 942.50p | 944.50p | 932.50p | 943.50p | 556332 |
26/01/2023 | 949.00p | 952.00p | 937.00p | 937.00p | 667517 |
25/01/2023 | 946.50p | 952.00p | 938.00p | 944.00p | 922399 |
24/01/2023 | 955.00p | 956.50p | 944.13p | 946.00p | 1646089 |
23/01/2023 | 930.50p | 950.00p | 927.50p | 950.00p | 1661414 |
20/01/2023 | 925.00p | 935.50p | 919.00p | 930.50p | 724002 |
19/01/2023 | 927.00p | 927.00p | 917.00p | 920.00p | 1098696 |
18/01/2023 | 907.50p | 937.00p | 907.00p | 925.00p | 980600 |
17/01/2023 | 910.50p | 915.00p | 903.00p | 909.00p | 1101660 |
16/01/2023 | 918.00p | 919.50p | 907.00p | 911.00p | 837473 |
13/01/2023 | 913.00p | 934.00p | 911.00p | 912.50p | 1706821 |
12/01/2023 | 880.00p | 915.50p | 877.00p | 914.50p | 1286908 |
11/01/2023 | 905.50p | 911.50p | 897.00p | 897.00p | 1396839 |
10/01/2023 | 963.50p | 968.00p | 906.50p | 906.50p | 1827669 |
09/01/2023 | 938.50p | 956.00p | 935.50p | 952.50p | 692566 |
06/01/2023 | 917.50p | 933.50p | 914.00p | 933.50p | 913446 |
05/01/2023 | 915.00p | 931.50p | 915.00p | 923.50p | 1191490 |
04/01/2023 | 912.00p | 931.00p | 910.50p | 923.50p | 672309 |
03/01/2023 | 901.50p | 919.50p | 899.00p | 903.50p | 1000743 |
30/12/2022 | 917.50p | 917.50p | 895.50p | 895.50p | 316923 |
29/12/2022 | 904.50p | 912.50p | 896.50p | 910.00p | 850141 |
28/12/2022 | 897.00p | 916.50p | 897.00p | 908.00p | 510233 |
23/12/2022 | 907.50p | 914.00p | 902.00p | 909.00p | 150259 |
22/12/2022 | 924.00p | 930.50p | 904.50p | 906.50p | 341649 |
21/12/2022 | 907.00p | 922.00p | 905.50p | 921.00p | 558745 |
20/12/2022 | 897.00p | 911.50p | 897.00p | 901.00p | 1108550 |
19/12/2022 | 922.50p | 927.00p | 913.00p | 914.00p | 451073 |
16/12/2022 | 921.50p | 941.00p | 905.50p | 919.00p | 3237582 |
15/12/2022 | 949.50p | 954.50p | 928.50p | 929.50p | 1204264 |
14/12/2022 | 944.50p | 959.00p | 936.96p | 953.00p | 831277 |
13/12/2022 | 925.50p | 965.00p | 918.50p | 944.00p | 929825 |
12/12/2022 | 922.50p | 929.00p | 916.50p | 921.00p | 542253 |
09/12/2022 | 923.00p | 934.00p | 909.00p | 929.00p | 926290 |
08/12/2022 | 914.00p | 926.00p | 903.91p | 918.00p | 932838 |
07/12/2022 | 933.50p | 942.00p | 912.50p | 914.50p | 774342 |
06/12/2022 | 941.00p | 947.00p | 935.00p | 939.00p | 844553 |
05/12/2022 | 947.00p | 953.00p | 937.00p | 943.50p | 481647 |
02/12/2022 | 950.00p | 958.00p | 933.00p | 953.00p | 644153 |
01/12/2022 | 931.00p | 947.00p | 923.50p | 947.00p | 693239 |
30/11/2022 | 928.50p | 928.50p | 912.50p | 918.00p | 1212749 |
29/11/2022 | 938.00p | 938.00p | 918.00p | 921.50p | 748628 |
28/11/2022 | 941.00p | 947.50p | 928.50p | 931.00p | 1250966 |
25/11/2022 | 954.00p | 960.50p | 941.50p | 941.50p | 988081 |
24/11/2022 | 974.00p | 978.50p | 958.00p | 958.00p | 400792 |
23/11/2022 | 970.50p | 984.00p | 962.50p | 975.50p | 579183 |
22/11/2022 | 967.00p | 978.00p | 962.00p | 971.00p | 620450 |
21/11/2022 | 953.00p | 970.50p | 949.00p | 970.50p | 587531 |
18/11/2022 | 953.50p | 956.50p | 940.00p | 951.50p | 858908 |
17/11/2022 | 946.00p | 960.00p | 937.00p | 950.50p | 1186259 |
16/11/2022 | 954.00p | 958.50p | 935.00p | 939.50p | 925310 |
15/11/2022 | 958.00p | 961.50p | 944.00p | 959.00p | 866190 |
14/11/2022 | 962.00p | 972.50p | 942.93p | 954.00p | 731973 |
11/11/2022 | 946.00p | 974.00p | 936.50p | 963.00p | 1039813 |
10/11/2022 | 899.00p | 954.50p | 881.50p | 946.00p | 1550722 |
09/11/2022 | 879.50p | 911.50p | 879.00p | 906.00p | 893120 |
08/11/2022 | 884.50p | 892.11p | 875.00p | 882.00p | 1042426 |
07/11/2022 | 864.50p | 898.50p | 864.50p | 893.00p | 1164496 |
04/11/2022 | 878.50p | 892.38p | 853.00p | 882.50p | 3804298 |
03/11/2022 | 870.50p | 890.00p | 838.00p | 885.00p | 2993894 |
02/11/2022 | 966.00p | 974.00p | 954.50p | 954.50p | 744830 |
01/11/2022 | 963.50p | 985.50p | 955.00p | 960.50p | 856266 |
31/10/2022 | 975.50p | 984.00p | 958.50p | 958.50p | 729802 |
28/10/2022 | 977.00p | 978.00p | 955.91p | 972.00p | 407878 |
27/10/2022 | 998.50p | 998.50p | 976.00p | 987.00p | 543125 |
26/10/2022 | 975.50p | 1,004.00p | 971.00p | 1,003.00p | 432936 |
25/10/2022 | 973.00p | 979.00p | 944.50p | 975.00p | 823807 |
24/10/2022 | 956.50p | 977.50p | 948.00p | 964.00p | 518118 |
21/10/2022 | 950.50p | 950.50p | 916.50p | 941.00p | 636593 |
20/10/2022 | 960.00p | 968.00p | 947.50p | 960.50p | 1046398 |
19/10/2022 | 980.50p | 982.50p | 956.50p | 958.00p | 584034 |
18/10/2022 | 972.00p | 989.50p | 969.50p | 974.00p | 731583 |
17/10/2022 | 943.50p | 969.50p | 931.50p | 964.00p | 1013499 |
14/10/2022 | 954.00p | 965.50p | 933.50p | 937.50p | 923974 |
13/10/2022 | 925.00p | 947.00p | 902.50p | 944.50p | 756729 |
12/10/2022 | 954.00p | 962.00p | 928.00p | 929.00p | 1021708 |
11/10/2022 | 961.50p | 970.50p | 947.00p | 947.00p | 566192 |
10/10/2022 | 957.50p | 970.50p | 942.76p | 962.00p | 831645 |
07/10/2022 | 1,010.00p | 1,011.00p | 974.00p | 979.50p | 764177 |
06/10/2022 | 1,030.00p | 1,046.00p | 1,015.00p | 1,016.00p | 1040866 |
05/10/2022 | 1,012.00p | 1,022.47p | 999.00p | 1,006.00p | 1204380 |
04/10/2022 | 971.50p | 1,019.00p | 970.00p | 1,015.00p | 605010 |
03/10/2022 | 960.00p | 976.50p | 935.00p | 975.50p | 993678 |
30/09/2022 | 945.50p | 970.50p | 934.00p | 969.00p | 1160672 |
29/09/2022 | 980.50p | 980.50p | 937.00p | 944.50p | 970707 |
28/09/2022 | 984.50p | 986.50p | 938.50p | 982.00p | 1127853 |
27/09/2022 | 1,012.00p | 1,024.00p | 990.00p | 993.50p | 846179 |
26/09/2022 | 994.00p | 1,013.00p | 985.50p | 1,000.00p | 1371355 |
23/09/2022 | 991.00p | 1,009.00p | 968.50p | 984.00p | 1532047 |
22/09/2022 | 1,030.00p | 1,042.00p | 1,003.00p | 1,008.00p | 638434 |
21/09/2022 | 1,022.00p | 1,044.00p | 1,014.00p | 1,044.00p | 804671 |
20/09/2022 | 1,030.00p | 1,053.00p | 1,015.00p | 1,021.00p | 893347 |
19/09/2022 | 1,050.00p | 1,054.00p | 1,036.00p | 1,040.00p | 2960084 |
16/09/2022 | 1,050.00p | 1,054.00p | 1,036.00p | 1,040.00p | 2960084 |
15/09/2022 | 1,074.00p | 1,075.00p | 1,039.56p | 1,056.00p | 1100803 |
14/09/2022 | 1,087.00p | 1,092.00p | 1,046.00p | 1,054.00p | 1022612 |
13/09/2022 | 1,119.00p | 1,126.00p | 1,092.00p | 1,092.00p | 779894 |
12/09/2022 | 1,108.00p | 1,119.00p | 1,096.00p | 1,118.00p | 500623 |
09/09/2022 | 1,079.00p | 1,101.00p | 1,076.00p | 1,099.00p | 732139 |
08/09/2022 | 1,061.00p | 1,077.00p | 1,056.00p | 1,074.00p | 856980 |
07/09/2022 | 1,054.00p | 1,065.00p | 1,045.57p | 1,062.00p | 1451594 |
06/09/2022 | 1,072.00p | 1,089.15p | 1,051.00p | 1,064.00p | 948916 |
05/09/2022 | 1,058.00p | 1,071.00p | 1,048.00p | 1,071.00p | 604019 |
02/09/2022 | 1,059.00p | 1,079.00p | 1,040.00p | 1,078.00p | 1045919 |
01/09/2022 | 1,080.00p | 1,086.00p | 1,052.00p | 1,056.00p | 996863 |
31/08/2022 | 1,108.00p | 1,108.00p | 1,084.00p | 1,086.00p | 1110317 |
30/08/2022 | 1,089.00p | 1,119.00p | 1,089.00p | 1,099.00p | 713169 |
29/08/2022 | 1,133.00p | 1,134.00p | 1,096.00p | 1,098.00p | 1067159 |
26/08/2022 | 1,133.00p | 1,134.00p | 1,096.00p | 1,098.00p | 1067159 |
25/08/2022 | 1,121.00p | 1,131.00p | 1,109.00p | 1,129.00p | 613848 |
24/08/2022 | 1,105.00p | 1,120.00p | 1,088.00p | 1,115.00p | 615014 |
23/08/2022 | 1,112.00p | 1,127.00p | 1,105.04p | 1,107.00p | 3265205 |
22/08/2022 | 1,146.00p | 1,150.57p | 1,120.00p | 1,120.00p | 534034 |
19/08/2022 | 1,162.00p | 1,162.00p | 1,138.00p | 1,147.00p | 796317 |
18/08/2022 | 1,138.00p | 1,161.00p | 1,138.00p | 1,150.00p | 537897 |
17/08/2022 | 1,160.00p | 1,169.00p | 1,141.00p | 1,141.00p | 1128595 |
16/08/2022 | 1,146.00p | 1,160.00p | 1,125.00p | 1,159.00p | 1315597 |
15/08/2022 | 1,126.00p | 1,165.00p | 1,123.32p | 1,143.00p | 1276244 |
*Close Price adjusted for both dividends and splits