Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 692.77p | 692.77p | 651.20p | 661.84p | 442511 |
30/05/2023 | 736.60p | 738.07p | 676.20p | 676.20p | 135202 |
26/05/2023 | 777.85p | 777.85p | 725.18p | 725.18p | 104391 |
25/05/2023 | 804.37p | 804.37p | 755.02p | 755.02p | 79747 |
24/05/2023 | 829.41p | 829.41p | 782.27p | 786.69p | 44606 |
23/05/2023 | 820.57p | 827.94p | 786.69p | 805.11p | 59580 |
22/05/2023 | 785.95p | 808.45p | 783.74p | 802.90p | 71450 |
19/05/2023 | 804.37p | 816.15p | 785.25p | 802.90p | 67158 |
18/05/2023 | 794.06p | 813.21p | 786.72p | 806.58p | 148692 |
17/05/2023 | 791.85p | 802.90p | 770.63p | 794.06p | 198734 |
16/05/2023 | 810.26p | 822.05p | 804.69p | 811.73p | 330821 |
15/05/2023 | 810.26p | 833.83p | 810.26p | 825.73p | 109618 |
12/05/2023 | 810.26p | 832.36p | 810.26p | 816.89p | 60986 |
11/05/2023 | 822.78p | 847.83p | 814.68p | 826.47p | 72537 |
10/05/2023 | 837.52p | 861.82p | 824.99p | 824.99p | 104141 |
09/05/2023 | 867.72p | 880.24p | 833.83p | 833.83p | 59983 |
05/05/2023 | 833.10p | 866.98p | 825.69p | 864.03p | 122783 |
04/05/2023 | 858.88p | 858.88p | 823.52p | 832.36p | 126445 |
03/05/2023 | 852.25p | 875.82p | 824.14p | 838.99p | 102026 |
02/05/2023 | 876.56p | 892.76p | 827.20p | 842.67p | 109747 |
28/04/2023 | 903.07p | 903.07p | 866.24p | 880.98p | 1245856 |
27/04/2023 | 879.50p | 892.02p | 869.00p | 880.98p | 57711 |
26/04/2023 | 862.56p | 889.08p | 851.51p | 876.56p | 108424 |
25/04/2023 | 886.87p | 916.33p | 858.88p | 861.09p | 498561 |
24/04/2023 | 922.96p | 947.27p | 906.76p | 906.76p | 81685 |
21/04/2023 | 931.80p | 945.80p | 922.22p | 930.33p | 77363 |
20/04/2023 | 927.38p | 946.53p | 917.11p | 936.22p | 61041 |
19/04/2023 | 920.01p | 933.27p | 908.23p | 932.54p | 47472 |
18/04/2023 | 970.84p | 970.84p | 938.43p | 942.11p | 71857 |
17/04/2023 | 917.07p | 959.79p | 913.39p | 941.38p | 172019 |
14/04/2023 | 880.24p | 912.65p | 880.24p | 906.76p | 85726 |
13/04/2023 | 931.06p | 931.06p | 887.60p | 897.18p | 52625 |
12/04/2023 | 934.01p | 934.01p | 897.18p | 908.97p | 112918 |
11/04/2023 | 881.71p | 916.33p | 880.24p | 911.18p | 108273 |
06/04/2023 | 833.83p | 878.77p | 830.11p | 876.56p | 69002 |
05/04/2023 | 882.45p | 882.45p | 852.25p | 854.46p | 284111 |
04/04/2023 | 859.61p | 875.86p | 852.98p | 861.09p | 109811 |
03/04/2023 | 854.46p | 875.08p | 839.75p | 862.56p | 241721 |
31/03/2023 | 833.10p | 862.56p | 833.10p | 859.61p | 133784 |
30/03/2023 | 843.41p | 871.40p | 843.41p | 850.04p | 221460 |
29/03/2023 | 834.57p | 889.81p | 832.41p | 855.19p | 301288 |
28/03/2023 | 817.63p | 836.78p | 736.60p | 806.58p | 566783 |
27/03/2023 | 939.90p | 966.42p | 912.65p | 912.65p | 187721 |
24/03/2023 | 953.90p | 956.11p | 922.22p | 931.06p | 175019 |
23/03/2023 | 931.80p | 956.84p | 909.70p | 948.74p | 178210 |
22/03/2023 | 928.12p | 934.01p | 906.02p | 929.59p | 325602 |
21/03/2023 | 948.74p | 950.95p | 922.96p | 928.85p | 847174 |
20/03/2023 | 949.48p | 952.43p | 917.41p | 919.28p | 133505 |
17/03/2023 | 998.83p | 1,003.99p | 959.05p | 959.05p | 389171 |
16/03/2023 | 964.95p | 992.94p | 957.58p | 992.94p | 160405 |
15/03/2023 | 998.09p | 1,025.35p | 944.32p | 953.90p | 473298 |
14/03/2023 | 1,004.72p | 1,040.82p | 989.26p | 1,014.30p | 228786 |
13/03/2023 | 1,067.34p | 1,067.34p | 998.83p | 1,024.61p | 326476 |
10/03/2023 | 1,045.97p | 1,054.08p | 1,014.30p | 1,054.08p | 91887 |
09/03/2023 | 1,048.18p | 1,070.28p | 1,033.46p | 1,065.86p | 60577 |
08/03/2023 | 1,079.12p | 1,079.12p | 1,041.55p | 1,055.55p | 129743 |
07/03/2023 | 1,079.12p | 1,090.91p | 1,058.50p | 1,062.92p | 117740 |
06/03/2023 | 1,113.74p | 1,115.95p | 1,069.22p | 1,083.54p | 877602 |
03/03/2023 | 1,110.79p | 1,128.47p | 1,098.75p | 1,104.17p | 101544 |
02/03/2023 | 1,124.05p | 1,124.05p | 1,085.69p | 1,102.69p | 91599 |
01/03/2023 | 1,151.31p | 1,151.31p | 1,090.17p | 1,099.75p | 71579 |
28/02/2023 | 1,124.79p | 1,149.10p | 1,098.82p | 1,125.53p | 321435 |
27/02/2023 | 1,097.54p | 1,138.79p | 1,097.54p | 1,122.58p | 321702 |
24/02/2023 | 1,142.47p | 1,142.47p | 1,096.80p | 1,118.16p | 142624 |
23/02/2023 | 1,107.85p | 1,137.58p | 1,107.11p | 1,107.11p | 103084 |
22/02/2023 | 1,110.79p | 1,124.05p | 1,096.06p | 1,109.32p | 112298 |
21/02/2023 | 1,152.78p | 1,156.46p | 1,124.79p | 1,135.84p | 89210 |
20/02/2023 | 1,146.15p | 1,174.14p | 1,121.11p | 1,157.94p | 50079 |
17/02/2023 | 1,110.06p | 1,141.50p | 1,084.41p | 1,122.58p | 64906 |
16/02/2023 | 1,127.74p | 1,152.78p | 1,120.37p | 1,136.58p | 50570 |
15/02/2023 | 1,164.57p | 1,164.57p | 1,124.79p | 1,140.26p | 77465 |
14/02/2023 | 1,134.37p | 1,163.83p | 1,134.37p | 1,139.52p | 67206 |
13/02/2023 | 1,149.10p | 1,163.83p | 1,142.85p | 1,149.10p | 68904 |
10/02/2023 | 1,163.83p | 1,179.30p | 1,108.52p | 1,151.31p | 278780 |
09/02/2023 | 1,180.77p | 1,213.92p | 1,172.67p | 1,188.14p | 99667 |
08/02/2023 | 1,219.81p | 1,227.68p | 1,189.61p | 1,189.61p | 81692 |
07/02/2023 | 1,171.93p | 1,221.09p | 1,171.93p | 1,188.14p | 91217 |
06/02/2023 | 1,222.76p | 1,229.86p | 1,173.41p | 1,196.98p | 86580 |
03/02/2023 | 1,208.76p | 1,247.07p | 1,178.56p | 1,199.19p | 101786 |
02/02/2023 | 1,149.10p | 1,212.32p | 1,149.10p | 1,193.29p | 191675 |
01/02/2023 | 1,123.32p | 1,156.46p | 1,123.32p | 1,144.68p | 158422 |
31/01/2023 | 1,050.39p | 1,154.69p | 1,050.39p | 1,148.36p | 226309 |
30/01/2023 | 1,156.46p | 1,156.46p | 1,110.06p | 1,135.10p | 147752 |
27/01/2023 | 1,143.94p | 1,143.94p | 1,112.27p | 1,141.73p | 83341 |
26/01/2023 | 1,126.26p | 1,145.60p | 1,104.17p | 1,121.84p | 196430 |
25/01/2023 | 1,124.79p | 1,124.79p | 1,092.38p | 1,103.43p | 68303 |
24/01/2023 | 1,109.32p | 1,109.32p | 1,083.54p | 1,101.22p | 57025 |
23/01/2023 | 1,113.74p | 1,124.05p | 1,083.54p | 1,104.17p | 97178 |
20/01/2023 | 1,082.07p | 1,107.85p | 1,068.07p | 1,101.96p | 57367 |
19/01/2023 | 1,068.07p | 1,079.86p | 1,057.02p | 1,073.96p | 81257 |
18/01/2023 | 1,130.68p | 1,130.68p | 1,067.34p | 1,078.38p | 164533 |
17/01/2023 | 1,082.80p | 1,137.31p | 1,082.80p | 1,107.11p | 136220 |
16/01/2023 | 1,082.80p | 1,120.37p | 1,082.80p | 1,108.58p | 70973 |
13/01/2023 | 1,075.44p | 1,123.32p | 1,075.44p | 1,102.69p | 109743 |
12/01/2023 | 1,141.73p | 1,148.36p | 1,083.54p | 1,099.75p | 144881 |
11/01/2023 | 1,082.80p | 1,155.03p | 1,063.66p | 1,127.74p | 202428 |
10/01/2023 | 1,146.89p | 1,146.89p | 1,082.80p | 1,082.80p | 227824 |
09/01/2023 | 1,168.25p | 1,171.45p | 1,143.21p | 1,150.57p | 66254 |
06/01/2023 | 1,112.27p | 1,145.41p | 1,104.04p | 1,145.41p | 110450 |
05/01/2023 | 1,135.84p | 1,135.84p | 1,098.27p | 1,115.95p | 116877 |
04/01/2023 | 1,096.06p | 1,115.21p | 1,064.39p | 1,101.22p | 84413 |
03/01/2023 | 1,068.07p | 1,118.90p | 1,065.13p | 1,091.64p | 113576 |
30/12/2022 | 1,073.23p | 1,085.01p | 1,054.08p | 1,062.18p | 21418 |
29/12/2022 | 1,094.59p | 1,094.59p | 1,045.97p | 1,073.23p | 45404 |
28/12/2022 | 1,023.14p | 1,076.17p | 1,017.25p | 1,076.17p | 81132 |
23/12/2022 | 1,034.19p | 1,045.97p | 1,000.89p | 1,031.98p | 37263 |
22/12/2022 | 991.47p | 1,051.87p | 991.47p | 1,007.67p | 92001 |
21/12/2022 | 1,007.67p | 1,021.67p | 978.21p | 1,021.67p | 75046 |
20/12/2022 | 1,012.83p | 1,012.83p | 983.36p | 995.88p | 45761 |
19/12/2022 | 1,001.04p | 1,008.30p | 978.94p | 999.57p | 193851 |
16/12/2022 | 970.10p | 992.94p | 956.11p | 979.68p | 576140 |
15/12/2022 | 980.42p | 1,001.04p | 968.93p | 983.36p | 154988 |
14/12/2022 | 962.00p | 999.57p | 953.16p | 999.57p | 144291 |
13/12/2022 | 897.92p | 1,005.46p | 888.81p | 977.47p | 478629 |
12/12/2022 | 901.60p | 907.49p | 858.14p | 864.77p | 92197 |
09/12/2022 | 880.24p | 925.32p | 880.24p | 906.02p | 102662 |
08/12/2022 | 919.28p | 928.85p | 881.71p | 890.55p | 166111 |
07/12/2022 | 962.00p | 973.05p | 945.06p | 950.22p | 121516 |
06/12/2022 | 931.80p | 984.84p | 927.38p | 978.21p | 99110 |
05/12/2022 | 994.41p | 998.83p | 943.16p | 957.58p | 105164 |
02/12/2022 | 961.26p | 989.26p | 955.37p | 983.36p | 72513 |
01/12/2022 | 1,001.04p | 1,015.77p | 959.11p | 969.37p | 108677 |
30/11/2022 | 1,022.40p | 1,051.13p | 972.84p | 981.15p | 489566 |
29/11/2022 | 1,071.02p | 1,071.02p | 1,033.69p | 1,037.87p | 80551 |
28/11/2022 | 1,117.42p | 1,117.42p | 1,040.08p | 1,043.76p | 285478 |
25/11/2022 | 1,080.59p | 1,093.85p | 1,059.23p | 1,087.96p | 82354 |
24/11/2022 | 1,104.17p | 1,115.95p | 1,076.91p | 1,076.91p | 131467 |
23/11/2022 | 1,026.82p | 1,082.55p | 1,026.82p | 1,071.75p | 174376 |
22/11/2022 | 1,031.98p | 1,067.34p | 1,012.09p | 1,059.97p | 138260 |
21/11/2022 | 1,034.19p | 1,034.19p | 974.52p | 1,026.82p | 142156 |
18/11/2022 | 972.31p | 1,024.61p | 970.10p | 1,012.83p | 106646 |
17/11/2022 | 1,024.61p | 1,024.61p | 971.58p | 982.63p | 160247 |
16/11/2022 | 1,057.76p | 1,057.76p | 986.31p | 1,001.78p | 273084 |
15/11/2022 | 1,127.00p | 1,154.99p | 1,058.50p | 1,058.50p | 154235 |
14/11/2022 | 1,156.46p | 1,179.12p | 1,094.59p | 1,140.26p | 303610 |
11/11/2022 | 1,067.34p | 1,156.40p | 1,029.03p | 1,146.89p | 299288 |
10/11/2022 | 984.10p | 1,057.76p | 934.75p | 1,054.81p | 212190 |
09/11/2022 | 984.10p | 990.73p | 950.22p | 962.74p | 151374 |
08/11/2022 | 966.42p | 981.89p | 904.55p | 979.68p | 127558 |
07/11/2022 | 931.80p | 961.26p | 897.92p | 945.80p | 327067 |
04/11/2022 | 858.88p | 931.06p | 847.09p | 910.44p | 177022 |
03/11/2022 | 880.98p | 880.98p | 823.17p | 836.04p | 159529 |
02/11/2022 | 859.61p | 897.18p | 852.25p | 859.61p | 331243 |
01/11/2022 | 847.83p | 892.76p | 839.32p | 891.29p | 838206 |
31/10/2022 | 828.68p | 857.40p | 818.36p | 828.68p | 269727 |
28/10/2022 | 856.67p | 856.67p | 820.57p | 836.04p | 231973 |
27/10/2022 | 850.04p | 881.71p | 831.18p | 868.45p | 216409 |
26/10/2022 | 795.53p | 858.88p | 776.38p | 850.77p | 373615 |
25/10/2022 | 741.76p | 778.59p | 731.81p | 775.64p | 407030 |
24/10/2022 | 736.60p | 772.69p | 736.60p | 740.28p | 244465 |
21/10/2022 | 742.49p | 767.54p | 724.45p | 758.70p | 182564 |
20/10/2022 | 705.66p | 742.49p | 658.82p | 729.24p | 241414 |
19/10/2022 | 691.67p | 691.67p | 654.07p | 689.46p | 211563 |
18/10/2022 | 683.57p | 705.66p | 675.83p | 686.14p | 173883 |
17/10/2022 | 641.58p | 686.59p | 641.58p | 675.09p | 239734 |
14/10/2022 | 683.57p | 703.45p | 648.21p | 648.21p | 538652 |
13/10/2022 | 640.47p | 685.41p | 629.79p | 670.31p | 442574 |
12/10/2022 | 682.83p | 682.83p | 611.38p | 654.47p | 709320 |
11/10/2022 | 711.93p | 726.29p | 679.88p | 710.08p | 248654 |
10/10/2022 | 766.07p | 769.01p | 710.45p | 721.50p | 133175 |
07/10/2022 | 780.06p | 782.27p | 736.23p | 737.34p | 198515 |
06/10/2022 | 806.58p | 816.15p | 737.34p | 760.17p | 289016 |
05/10/2022 | 850.77p | 850.77p | 780.80p | 828.68p | 197458 |
04/10/2022 | 816.15p | 860.35p | 806.40p | 850.04p | 520061 |
03/10/2022 | 788.16p | 802.90p | 743.97p | 802.90p | 310711 |
30/09/2022 | 667.36p | 805.11p | 663.31p | 784.48p | 708790 |
29/09/2022 | 810.26p | 827.20p | 621.32p | 663.31p | 2274360 |
28/09/2022 | 1,018.72p | 1,021.67p | 964.21p | 1,016.51p | 341044 |
27/09/2022 | 1,094.59p | 1,111.53p | 1,023.88p | 1,023.88p | 205873 |
26/09/2022 | 1,134.37p | 1,148.36p | 1,096.80p | 1,096.80p | 226295 |
23/09/2022 | 1,193.29p | 1,199.92p | 1,095.33p | 1,127.74p | 263833 |
22/09/2022 | 1,257.38p | 1,260.32p | 1,198.45p | 1,198.45p | 75910 |
21/09/2022 | 1,215.39p | 1,235.84p | 1,205.82p | 1,233.07p | 85072 |
20/09/2022 | 1,244.12p | 1,254.43p | 1,223.49p | 1,224.97p | 148483 |
16/09/2022 | 1,205.08p | 1,238.96p | 1,196.72p | 1,219.08p | 382372 |
15/09/2022 | 1,307.47p | 1,307.47p | 1,224.97p | 1,229.39p | 148542 |
14/09/2022 | 1,349.45p | 1,359.77p | 1,263.27p | 1,276.53p | 209403 |
13/09/2022 | 1,416.48p | 1,451.84p | 1,342.09p | 1,342.09p | 161580 |
12/09/2022 | 1,431.22p | 1,437.11p | 1,405.44p | 1,419.43p | 420263 |
09/09/2022 | 1,370.08p | 1,431.22p | 1,362.12p | 1,408.38p | 427007 |
08/09/2022 | 1,345.77p | 1,359.77p | 1,315.03p | 1,357.56p | 100520 |
07/09/2022 | 1,325.88p | 1,357.56p | 1,315.57p | 1,345.77p | 107052 |
06/09/2022 | 1,325.88p | 1,360.50p | 1,319.99p | 1,340.61p | 480885 |
05/09/2022 | 1,371.55p | 1,380.39p | 1,342.82p | 1,342.82p | 270953 |
02/09/2022 | 1,377.44p | 1,409.85p | 1,362.71p | 1,398.81p | 377640 |
01/09/2022 | 1,419.43p | 1,444.47p | 1,375.23p | 1,375.23p | 526800 |
31/08/2022 | 1,454.79p | 1,484.99p | 1,417.22p | 1,448.89p | 299830 |
30/08/2022 | 1,482.04p | 1,515.93p | 1,471.73p | 1,486.46p | 203627 |
26/08/2022 | 1,515.93p | 1,523.29p | 1,473.20p | 1,480.57p | 212708 |
25/08/2022 | 1,517.40p | 1,517.40p | 1,479.10p | 1,487.93p | 181499 |
24/08/2022 | 1,469.52p | 1,492.35p | 1,453.91p | 1,486.46p | 132594 |
23/08/2022 | 1,444.47p | 1,492.74p | 1,440.35p | 1,479.10p | 122599 |
22/08/2022 | 1,505.61p | 1,523.29p | 1,434.90p | 1,454.79p | 878025 |
19/08/2022 | 1,524.76p | 1,524.76p | 1,489.41p | 1,502.67p | 171261 |
18/08/2022 | 1,473.20p | 1,515.93p | 1,473.20p | 1,515.93p | 109050 |
17/08/2022 | 1,520.34p | 1,529.48p | 1,476.15p | 1,504.14p | 197458 |
16/08/2022 | 1,561.59p | 1,561.59p | 1,505.61p | 1,521.82p | 90977 |
15/08/2022 | 1,577.80p | 1,587.08p | 1,521.82p | 1,524.76p | 102419 |
12/08/2022 | 1,510.03p | 1,555.70p | 1,510.03p | 1,538.02p | 158554 |
11/08/2022 | 1,561.59p | 1,594.50p | 1,506.38p | 1,526.24p | 566376 |
*Close Price adjusted for both dividends and splits