Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 233.00p | 233.80p | 226.20p | 229.00p | 1614142 |
30/05/2023 | 242.00p | 243.20p | 234.40p | 234.40p | 444173 |
26/05/2023 | 242.20p | 242.20p | 234.60p | 239.40p | 928555 |
25/05/2023 | 245.00p | 250.00p | 241.20p | 241.20p | 950450 |
24/05/2023 | 260.00p | 260.00p | 247.20p | 251.20p | 568167 |
23/05/2023 | 252.00p | 257.00p | 248.40p | 256.20p | 357815 |
22/05/2023 | 255.00p | 255.00p | 247.36p | 251.40p | 696158 |
19/05/2023 | 255.00p | 255.00p | 247.20p | 248.60p | 903947 |
18/05/2023 | 254.00p | 254.00p | 245.20p | 249.00p | 1297622 |
17/05/2023 | 249.80p | 253.20p | 244.80p | 247.20p | 935011 |
16/05/2023 | 250.00p | 250.00p | 245.00p | 247.00p | 1575971 |
15/05/2023 | 255.00p | 255.00p | 246.80p | 248.80p | 959387 |
12/05/2023 | 249.00p | 250.73p | 246.20p | 248.80p | 470095 |
11/05/2023 | 255.00p | 256.00p | 248.00p | 248.00p | 2269001 |
10/05/2023 | 250.00p | 253.30p | 241.00p | 251.40p | 565836 |
09/05/2023 | 254.20p | 259.20p | 243.60p | 248.80p | 2132598 |
05/05/2023 | 255.00p | 256.20p | 246.20p | 251.40p | 758061 |
04/05/2023 | 252.20p | 258.20p | 246.40p | 246.80p | 3358179 |
03/05/2023 | 254.00p | 259.00p | 249.00p | 256.80p | 1030992 |
02/05/2023 | 253.00p | 259.80p | 248.00p | 250.00p | 1241026 |
28/04/2023 | 250.00p | 263.20p | 250.00p | 254.80p | 841882 |
27/04/2023 | 251.00p | 267.60p | 250.60p | 262.20p | 1977458 |
26/04/2023 | 239.20p | 255.60p | 236.84p | 253.80p | 1887090 |
25/04/2023 | 244.80p | 263.00p | 234.00p | 238.60p | 8148554 |
24/04/2023 | 290.00p | 298.80p | 282.00p | 285.80p | 520965 |
21/04/2023 | 287.00p | 296.80p | 283.80p | 286.20p | 329446 |
20/04/2023 | 289.20p | 293.08p | 270.20p | 288.40p | 653418 |
19/04/2023 | 285.60p | 291.25p | 283.60p | 285.00p | 364377 |
18/04/2023 | 297.20p | 297.20p | 287.00p | 288.80p | 607098 |
17/04/2023 | 295.00p | 303.80p | 285.80p | 293.20p | 426393 |
14/04/2023 | 293.80p | 296.20p | 290.31p | 293.00p | 1368846 |
13/04/2023 | 288.00p | 292.20p | 283.66p | 289.60p | 828858 |
12/04/2023 | 285.20p | 286.80p | 281.95p | 285.00p | 1159437 |
11/04/2023 | 300.00p | 300.00p | 281.60p | 282.40p | 496828 |
06/04/2023 | 281.00p | 286.40p | 275.00p | 285.20p | 820294 |
05/04/2023 | 285.00p | 286.69p | 276.20p | 279.40p | 1549219 |
04/04/2023 | 291.80p | 295.04p | 285.00p | 285.00p | 555340 |
03/04/2023 | 301.40p | 322.20p | 290.20p | 292.00p | 569688 |
31/03/2023 | 325.00p | 325.00p | 298.30p | 299.00p | 1336212 |
30/03/2023 | 300.00p | 308.00p | 294.90p | 306.20p | 3362207 |
29/03/2023 | 294.40p | 299.40p | 291.20p | 295.00p | 885283 |
28/03/2023 | 307.00p | 308.00p | 293.80p | 294.80p | 1230040 |
27/03/2023 | 305.60p | 309.40p | 301.50p | 303.00p | 1139172 |
24/03/2023 | 329.80p | 329.80p | 300.40p | 302.00p | 1293114 |
23/03/2023 | 311.60p | 313.69p | 305.26p | 310.00p | 1169402 |
22/03/2023 | 320.00p | 320.00p | 312.60p | 313.00p | 641956 |
21/03/2023 | 318.00p | 320.90p | 316.20p | 318.40p | 804518 |
20/03/2023 | 316.80p | 324.80p | 312.00p | 316.80p | 1598578 |
17/03/2023 | 335.20p | 336.80p | 321.00p | 323.60p | 548460 |
16/03/2023 | 329.80p | 334.00p | 324.80p | 331.00p | 582419 |
15/03/2023 | 337.60p | 342.97p | 320.00p | 328.60p | 741731 |
14/03/2023 | 320.00p | 339.98p | 320.00p | 334.20p | 505940 |
13/03/2023 | 334.00p | 343.20p | 327.80p | 333.00p | 782414 |
10/03/2023 | 360.00p | 360.00p | 332.60p | 340.80p | 1600754 |
09/03/2023 | 340.00p | 348.60p | 340.00p | 343.40p | 933696 |
08/03/2023 | 358.40p | 376.20p | 340.20p | 347.60p | 459212 |
07/03/2023 | 355.00p | 355.00p | 346.80p | 349.00p | 481246 |
06/03/2023 | 355.80p | 358.26p | 345.60p | 353.00p | 998095 |
03/03/2023 | 360.00p | 360.60p | 352.66p | 354.60p | 1291900 |
02/03/2023 | 355.00p | 358.20p | 344.77p | 353.00p | 1524951 |
01/03/2023 | 364.00p | 364.00p | 353.20p | 354.60p | 1384000 |
28/02/2023 | 362.00p | 367.70p | 351.60p | 356.20p | 583373 |
27/02/2023 | 349.80p | 357.60p | 349.00p | 357.00p | 513944 |
24/02/2023 | 352.80p | 354.60p | 346.20p | 348.40p | 405942 |
23/02/2023 | 364.40p | 364.40p | 351.00p | 351.40p | 687381 |
22/02/2023 | 368.80p | 369.00p | 356.80p | 357.80p | 893952 |
21/02/2023 | 369.80p | 376.00p | 367.20p | 367.20p | 629159 |
20/02/2023 | 373.40p | 376.80p | 366.20p | 375.00p | 310390 |
17/02/2023 | 360.00p | 376.00p | 360.00p | 373.80p | 400039 |
16/02/2023 | 360.00p | 382.00p | 360.00p | 376.00p | 407526 |
15/02/2023 | 372.20p | 380.20p | 370.40p | 376.00p | 826615 |
14/02/2023 | 374.80p | 384.50p | 370.00p | 375.00p | 1557545 |
13/02/2023 | 382.20p | 383.86p | 345.30p | 376.60p | 950930 |
10/02/2023 | 382.80p | 383.80p | 373.40p | 374.20p | 841219 |
09/02/2023 | 392.00p | 392.57p | 383.00p | 383.00p | 518740 |
08/02/2023 | 379.80p | 394.60p | 378.63p | 389.60p | 376131 |
07/02/2023 | 404.40p | 404.40p | 378.39p | 386.60p | 837868 |
06/02/2023 | 395.40p | 398.80p | 385.00p | 385.20p | 367112 |
03/02/2023 | 392.00p | 397.60p | 374.66p | 395.00p | 427108 |
02/02/2023 | 370.00p | 402.80p | 370.00p | 396.40p | 957132 |
01/02/2023 | 390.00p | 390.00p | 373.00p | 375.80p | 1101210 |
31/01/2023 | 379.40p | 380.60p | 372.20p | 376.60p | 442083 |
30/01/2023 | 376.00p | 379.80p | 372.40p | 377.40p | 314414 |
27/01/2023 | 377.60p | 380.80p | 376.00p | 379.20p | 273484 |
26/01/2023 | 385.80p | 386.60p | 376.80p | 378.00p | 307949 |
25/01/2023 | 386.60p | 390.40p | 380.00p | 386.80p | 1776909 |
24/01/2023 | 375.40p | 396.80p | 375.40p | 387.60p | 350550 |
23/01/2023 | 376.20p | 394.60p | 376.20p | 394.00p | 332921 |
20/01/2023 | 393.00p | 394.20p | 384.60p | 390.00p | 385695 |
19/01/2023 | 400.00p | 403.60p | 389.00p | 389.00p | 714237 |
18/01/2023 | 400.00p | 405.20p | 395.60p | 402.00p | 1191037 |
17/01/2023 | 401.20p | 407.80p | 399.80p | 401.40p | 941517 |
16/01/2023 | 400.00p | 405.00p | 400.00p | 401.40p | 321378 |
13/01/2023 | 409.80p | 413.97p | 402.00p | 404.60p | 372269 |
12/01/2023 | 401.00p | 417.49p | 400.60p | 408.40p | 1694495 |
11/01/2023 | 400.00p | 403.61p | 398.60p | 401.00p | 1206258 |
10/01/2023 | 400.00p | 405.80p | 398.98p | 401.00p | 892342 |
09/01/2023 | 401.60p | 409.78p | 400.00p | 400.60p | 1072943 |
06/01/2023 | 400.00p | 404.60p | 399.00p | 401.20p | 1014843 |
05/01/2023 | 392.60p | 401.40p | 391.20p | 400.00p | 782084 |
04/01/2023 | 384.40p | 396.00p | 382.00p | 394.20p | 1046086 |
03/01/2023 | 375.20p | 386.30p | 372.60p | 383.20p | 522980 |
30/12/2022 | 371.40p | 378.40p | 371.40p | 375.60p | 101099 |
29/12/2022 | 368.00p | 380.80p | 368.00p | 377.00p | 480909 |
28/12/2022 | 375.20p | 375.40p | 364.64p | 371.60p | 185257 |
23/12/2022 | 374.60p | 374.60p | 267.80p | 365.20p | 495671 |
22/12/2022 | 373.20p | 373.20p | 363.40p | 369.60p | 404311 |
21/12/2022 | 362.80p | 367.20p | 360.00p | 366.40p | 1861403 |
20/12/2022 | 367.80p | 367.80p | 354.40p | 363.20p | 791252 |
19/12/2022 | 347.20p | 362.60p | 347.20p | 362.20p | 814447 |
16/12/2022 | 347.00p | 348.40p | 336.60p | 346.20p | 1126122 |
15/12/2022 | 335.00p | 358.80p | 331.00p | 347.60p | 1723138 |
14/12/2022 | 325.60p | 343.40p | 322.20p | 341.40p | 404558 |
13/12/2022 | 331.80p | 334.20p | 322.80p | 328.00p | 657411 |
12/12/2022 | 328.20p | 332.40p | 327.00p | 330.00p | 350051 |
09/12/2022 | 331.00p | 334.80p | 327.80p | 332.20p | 344878 |
08/12/2022 | 330.80p | 348.20p | 329.00p | 331.00p | 378888 |
07/12/2022 | 346.40p | 346.40p | 332.60p | 332.60p | 1578869 |
06/12/2022 | 341.60p | 345.60p | 333.36p | 342.60p | 309525 |
05/12/2022 | 341.00p | 352.60p | 338.84p | 345.20p | 402692 |
02/12/2022 | 332.40p | 344.60p | 332.40p | 343.00p | 1550563 |
01/12/2022 | 342.00p | 342.00p | 331.20p | 334.80p | 474705 |
30/11/2022 | 328.60p | 335.20p | 328.60p | 330.80p | 567127 |
29/11/2022 | 341.20p | 341.20p | 330.60p | 330.60p | 261106 |
28/11/2022 | 336.20p | 344.80p | 333.60p | 340.00p | 325123 |
25/11/2022 | 334.60p | 342.35p | 330.00p | 338.40p | 559973 |
24/11/2022 | 339.80p | 343.00p | 328.60p | 337.40p | 399343 |
23/11/2022 | 310.00p | 333.40p | 310.00p | 332.00p | 424530 |
22/11/2022 | 330.00p | 330.00p | 315.60p | 327.00p | 512352 |
21/11/2022 | 323.80p | 323.80p | 314.80p | 318.00p | 335831 |
18/11/2022 | 310.00p | 323.60p | 310.00p | 319.60p | 815180 |
17/11/2022 | 318.20p | 326.00p | 316.60p | 320.00p | 637317 |
16/11/2022 | 345.00p | 345.00p | 324.80p | 324.80p | 421395 |
15/11/2022 | 330.00p | 331.80p | 326.80p | 329.80p | 1123498 |
14/11/2022 | 337.20p | 341.71p | 329.60p | 332.00p | 483459 |
11/11/2022 | 334.80p | 339.20p | 332.15p | 336.80p | 857765 |
10/11/2022 | 325.20p | 337.20p | 317.00p | 333.40p | 554679 |
09/11/2022 | 330.00p | 330.00p | 320.00p | 327.40p | 372997 |
08/11/2022 | 316.20p | 323.78p | 314.40p | 322.80p | 1865689 |
07/11/2022 | 305.00p | 321.40p | 304.76p | 318.00p | 2107566 |
04/11/2022 | 308.00p | 309.00p | 304.00p | 306.00p | 885999 |
03/11/2022 | 302.00p | 310.00p | 298.00p | 310.00p | 826800 |
02/11/2022 | 311.00p | 317.20p | 302.40p | 307.20p | 2219665 |
01/11/2022 | 305.80p | 317.80p | 305.80p | 314.80p | 718551 |
31/10/2022 | 320.60p | 320.60p | 305.80p | 306.20p | 818846 |
28/10/2022 | 312.40p | 319.60p | 309.83p | 314.20p | 304941 |
27/10/2022 | 309.20p | 328.20p | 305.00p | 317.00p | 908236 |
26/10/2022 | 280.00p | 317.00p | 280.00p | 309.40p | 3081390 |
25/10/2022 | 270.00p | 278.20p | 264.20p | 276.40p | 1552136 |
24/10/2022 | 269.80p | 277.40p | 264.00p | 264.60p | 1977763 |
21/10/2022 | 275.80p | 275.80p | 254.80p | 264.40p | 1516652 |
20/10/2022 | 276.60p | 279.34p | 266.80p | 268.40p | 941386 |
19/10/2022 | 289.20p | 289.20p | 273.20p | 274.00p | 370119 |
18/10/2022 | 283.60p | 288.00p | 278.80p | 282.00p | 1234812 |
17/10/2022 | 270.00p | 286.60p | 270.00p | 282.00p | 841538 |
14/10/2022 | 280.00p | 280.00p | 271.40p | 273.20p | 791989 |
13/10/2022 | 276.40p | 278.00p | 264.80p | 271.00p | 478130 |
12/10/2022 | 270.00p | 279.49p | 266.00p | 271.80p | 1071669 |
11/10/2022 | 279.80p | 283.40p | 276.00p | 280.00p | 1183568 |
10/10/2022 | 277.20p | 283.00p | 269.80p | 280.00p | 555108 |
07/10/2022 | 310.80p | 313.40p | 273.40p | 280.00p | 3536029 |
06/10/2022 | 324.00p | 326.24p | 313.40p | 317.20p | 397578 |
05/10/2022 | 322.00p | 323.20p | 314.20p | 322.60p | 348935 |
04/10/2022 | 322.00p | 327.60p | 315.80p | 320.20p | 670335 |
03/10/2022 | 320.80p | 330.36p | 311.60p | 320.20p | 344034 |
30/09/2022 | 330.00p | 330.00p | 319.20p | 320.00p | 416669 |
29/09/2022 | 326.20p | 335.92p | 320.80p | 322.00p | 284933 |
28/09/2022 | 327.00p | 334.10p | 317.60p | 332.00p | 541278 |
27/09/2022 | 336.80p | 338.00p | 329.40p | 329.40p | 349220 |
26/09/2022 | 336.00p | 341.80p | 330.20p | 336.60p | 546345 |
23/09/2022 | 338.20p | 338.40p | 327.20p | 336.20p | 335511 |
22/09/2022 | 338.20p | 340.00p | 333.00p | 335.40p | 399581 |
21/09/2022 | 340.00p | 342.40p | 329.51p | 339.20p | 903024 |
20/09/2022 | 335.40p | 350.43p | 335.40p | 338.00p | 236344 |
19/09/2022 | 337.00p | 342.60p | 336.80p | 337.60p | 183585 |
16/09/2022 | 337.00p | 342.60p | 336.80p | 337.60p | 183317 |
15/09/2022 | 339.20p | 349.44p | 337.20p | 340.00p | 266985 |
14/09/2022 | 348.40p | 350.40p | 338.20p | 340.00p | 491887 |
13/09/2022 | 353.80p | 359.40p | 348.20p | 351.00p | 1035149 |
12/09/2022 | 343.00p | 355.80p | 343.00p | 355.00p | 357386 |
09/09/2022 | 349.60p | 353.40p | 346.90p | 350.00p | 407576 |
08/09/2022 | 331.60p | 349.60p | 331.60p | 347.00p | 145824 |
07/09/2022 | 347.00p | 349.00p | 339.20p | 345.00p | 420580 |
06/09/2022 | 342.60p | 353.40p | 339.12p | 346.20p | 1220449 |
05/09/2022 | 332.00p | 359.60p | 330.60p | 339.60p | 542487 |
02/09/2022 | 347.40p | 347.80p | 332.00p | 340.00p | 618433 |
01/09/2022 | 343.40p | 356.85p | 336.40p | 338.80p | 276665 |
31/08/2022 | 343.20p | 359.40p | 338.80p | 344.80p | 741229 |
30/08/2022 | 335.00p | 347.62p | 334.60p | 345.00p | 532264 |
29/08/2022 | 338.40p | 350.32p | 333.29p | 338.40p | 270319 |
26/08/2022 | 338.40p | 350.32p | 333.29p | 338.40p | 269684 |
25/08/2022 | 355.00p | 359.80p | 343.00p | 344.80p | 1137901 |
24/08/2022 | 345.40p | 347.20p | 335.00p | 344.00p | 397864 |
23/08/2022 | 342.60p | 349.40p | 340.40p | 345.00p | 210612 |
22/08/2022 | 360.60p | 363.06p | 341.20p | 345.80p | 910038 |
19/08/2022 | 361.40p | 365.78p | 357.80p | 358.60p | 100556 |
18/08/2022 | 359.00p | 366.20p | 358.20p | 364.20p | 175641 |
17/08/2022 | 356.00p | 368.92p | 353.60p | 360.80p | 212931 |
16/08/2022 | 360.00p | 370.00p | 358.42p | 361.60p | 262070 |
15/08/2022 | 370.00p | 376.60p | 363.69p | 370.00p | 235555 |
*Close Price adjusted for both dividends and splits