Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 508.50p | 514.50p | 501.00p | 503.00p | 509193 |
30/05/2023 | 498.20p | 509.00p | 498.20p | 504.00p | 518573 |
26/05/2023 | 499.60p | 511.00p | 493.42p | 498.60p | 198825 |
25/05/2023 | 479.00p | 510.50p | 475.40p | 496.60p | 596420 |
24/05/2023 | 471.20p | 487.00p | 466.80p | 478.80p | 107540 |
23/05/2023 | 488.20p | 488.20p | 469.80p | 481.20p | 128945 |
22/05/2023 | 488.40p | 488.40p | 472.80p | 477.40p | 70342 |
19/05/2023 | 467.20p | 479.40p | 467.00p | 477.40p | 104550 |
18/05/2023 | 474.20p | 480.00p | 469.00p | 469.00p | 85861 |
17/05/2023 | 477.20p | 487.00p | 465.80p | 473.20p | 134151 |
16/05/2023 | 482.00p | 483.20p | 472.40p | 474.80p | 123403 |
15/05/2023 | 475.60p | 479.20p | 463.00p | 476.00p | 173272 |
12/05/2023 | 464.20p | 470.40p | 463.20p | 464.40p | 206350 |
11/05/2023 | 475.20p | 478.80p | 469.60p | 473.40p | 68122 |
10/05/2023 | 464.80p | 476.00p | 464.80p | 471.40p | 150628 |
09/05/2023 | 485.00p | 485.20p | 473.20p | 475.00p | 325931 |
05/05/2023 | 482.40p | 493.00p | 481.20p | 485.00p | 91664 |
04/05/2023 | 474.40p | 487.20p | 468.60p | 482.00p | 112538 |
03/05/2023 | 484.40p | 484.40p | 467.80p | 474.80p | 102917 |
02/05/2023 | 489.00p | 489.00p | 469.50p | 473.00p | 146450 |
28/04/2023 | 465.40p | 479.00p | 457.60p | 477.40p | 194286 |
27/04/2023 | 469.20p | 470.20p | 464.00p | 465.20p | 130004 |
26/04/2023 | 464.20p | 472.00p | 461.60p | 469.40p | 121150 |
25/04/2023 | 464.00p | 467.40p | 458.20p | 467.00p | 87427 |
24/04/2023 | 475.40p | 476.00p | 464.80p | 465.40p | 74659 |
21/04/2023 | 468.80p | 475.80p | 460.60p | 468.80p | 147181 |
20/04/2023 | 469.60p | 495.00p | 463.60p | 472.00p | 166147 |
19/04/2023 | 464.80p | 471.60p | 462.00p | 467.00p | 179929 |
18/04/2023 | 483.60p | 483.60p | 464.00p | 471.80p | 170865 |
17/04/2023 | 468.00p | 474.40p | 463.80p | 474.40p | 178897 |
14/04/2023 | 463.00p | 478.00p | 463.00p | 468.20p | 203535 |
13/04/2023 | 460.20p | 466.80p | 453.40p | 464.40p | 367473 |
12/04/2023 | 454.20p | 459.40p | 446.25p | 459.40p | 191487 |
11/04/2023 | 456.00p | 459.20p | 448.40p | 449.80p | 111075 |
06/04/2023 | 426.80p | 450.80p | 426.80p | 450.80p | 156430 |
05/04/2023 | 453.20p | 453.20p | 430.20p | 437.40p | 228811 |
04/04/2023 | 448.00p | 448.00p | 438.80p | 443.40p | 151146 |
03/04/2023 | 431.20p | 444.00p | 431.20p | 440.40p | 170305 |
31/03/2023 | 451.60p | 451.60p | 435.20p | 436.80p | 429115 |
30/03/2023 | 438.80p | 448.60p | 427.41p | 443.00p | 295686 |
29/03/2023 | 430.60p | 432.40p | 417.40p | 431.40p | 157836 |
28/03/2023 | 441.00p | 441.00p | 414.40p | 421.80p | 219846 |
27/03/2023 | 440.60p | 440.60p | 430.00p | 433.20p | 168996 |
24/03/2023 | 445.40p | 449.40p | 435.80p | 436.60p | 198936 |
23/03/2023 | 454.20p | 455.60p | 444.80p | 453.60p | 126860 |
22/03/2023 | 469.80p | 469.80p | 450.00p | 452.40p | 252560 |
21/03/2023 | 453.20p | 469.00p | 447.80p | 467.80p | 282070 |
20/03/2023 | 440.60p | 458.60p | 438.64p | 457.60p | 87950 |
17/03/2023 | 467.20p | 474.20p | 445.60p | 449.80p | 473551 |
16/03/2023 | 470.00p | 477.00p | 453.60p | 464.40p | 151431 |
15/03/2023 | 463.80p | 477.60p | 459.00p | 470.60p | 274313 |
14/03/2023 | 458.40p | 472.40p | 453.60p | 468.60p | 198372 |
13/03/2023 | 468.20p | 468.20p | 440.38p | 455.00p | 144705 |
10/03/2023 | 467.80p | 467.80p | 456.20p | 459.80p | 186228 |
09/03/2023 | 483.80p | 492.20p | 467.80p | 473.80p | 210645 |
08/03/2023 | 490.40p | 507.50p | 484.00p | 493.00p | 119842 |
07/03/2023 | 514.00p | 514.50p | 495.40p | 498.80p | 185255 |
06/03/2023 | 510.50p | 512.00p | 496.40p | 512.00p | 171487 |
03/03/2023 | 504.50p | 507.50p | 500.11p | 502.50p | 213363 |
02/03/2023 | 514.00p | 514.00p | 499.68p | 499.80p | 317617 |
01/03/2023 | 508.00p | 515.07p | 500.50p | 502.00p | 1863660 |
28/02/2023 | 506.50p | 517.50p | 498.20p | 511.50p | 318665 |
27/02/2023 | 506.50p | 510.19p | 503.00p | 506.50p | 255908 |
24/02/2023 | 495.20p | 515.00p | 495.20p | 504.00p | 376319 |
23/02/2023 | 497.40p | 509.50p | 496.13p | 505.00p | 127924 |
22/02/2023 | 504.50p | 506.00p | 500.50p | 500.50p | 178701 |
21/02/2023 | 499.60p | 509.50p | 499.20p | 506.00p | 707000 |
20/02/2023 | 501.00p | 513.00p | 501.00p | 511.50p | 178220 |
17/02/2023 | 515.00p | 515.00p | 502.00p | 510.00p | 218347 |
16/02/2023 | 517.00p | 526.00p | 508.00p | 511.50p | 161518 |
15/02/2023 | 519.00p | 525.50p | 515.50p | 516.00p | 241263 |
14/02/2023 | 527.50p | 536.38p | 524.00p | 524.00p | 245729 |
13/02/2023 | 524.00p | 530.00p | 518.50p | 525.50p | 117918 |
10/02/2023 | 520.50p | 533.50p | 517.00p | 522.50p | 537597 |
09/02/2023 | 533.50p | 533.50p | 527.00p | 530.00p | 151179 |
08/02/2023 | 526.00p | 538.00p | 522.08p | 528.50p | 199649 |
07/02/2023 | 531.00p | 533.00p | 515.00p | 521.00p | 527142 |
06/02/2023 | 530.00p | 542.50p | 521.00p | 529.00p | 294161 |
03/02/2023 | 531.50p | 532.50p | 520.00p | 532.50p | 509877 |
02/02/2023 | 525.00p | 531.00p | 516.00p | 525.00p | 506555 |
01/02/2023 | 494.80p | 518.00p | 494.80p | 513.50p | 998748 |
31/01/2023 | 519.00p | 519.00p | 498.40p | 505.00p | 514986 |
30/01/2023 | 520.00p | 520.00p | 505.50p | 509.50p | 116401 |
27/01/2023 | 518.00p | 518.00p | 505.50p | 516.50p | 106491 |
26/01/2023 | 504.50p | 518.00p | 498.00p | 505.50p | 388495 |
25/01/2023 | 499.00p | 513.00p | 499.00p | 500.50p | 354179 |
24/01/2023 | 509.50p | 513.50p | 502.50p | 508.00p | 157112 |
23/01/2023 | 497.20p | 508.00p | 491.20p | 501.50p | 2109087 |
20/01/2023 | 505.50p | 510.00p | 495.00p | 496.40p | 587090 |
19/01/2023 | 503.00p | 508.50p | 490.80p | 503.50p | 510702 |
18/01/2023 | 501.50p | 510.00p | 486.60p | 493.80p | 331553 |
17/01/2023 | 505.00p | 507.00p | 497.60p | 499.20p | 823958 |
16/01/2023 | 482.80p | 502.50p | 476.60p | 501.50p | 139731 |
13/01/2023 | 487.00p | 488.20p | 477.80p | 482.60p | 117583 |
12/01/2023 | 483.40p | 486.38p | 477.20p | 485.00p | 202521 |
11/01/2023 | 464.20p | 485.50p | 464.20p | 478.00p | 200050 |
10/01/2023 | 461.20p | 469.20p | 460.20p | 466.00p | 147380 |
09/01/2023 | 472.00p | 472.80p | 462.60p | 465.00p | 153084 |
06/01/2023 | 473.20p | 473.20p | 460.80p | 462.40p | 358572 |
05/01/2023 | 475.00p | 475.00p | 456.40p | 465.20p | 221585 |
04/01/2023 | 464.00p | 471.80p | 452.60p | 467.20p | 188840 |
03/01/2023 | 440.40p | 464.40p | 440.40p | 458.00p | 1478192 |
30/12/2022 | 450.80p | 455.20p | 444.60p | 444.60p | 47443 |
29/12/2022 | 444.60p | 447.60p | 434.00p | 446.40p | 211807 |
28/12/2022 | 444.20p | 451.20p | 439.40p | 444.20p | 116291 |
23/12/2022 | 434.40p | 444.60p | 431.80p | 435.80p | 96961 |
22/12/2022 | 434.00p | 442.20p | 431.40p | 435.20p | 161105 |
21/12/2022 | 420.00p | 433.40p | 420.00p | 430.60p | 1636030 |
20/12/2022 | 433.40p | 433.40p | 409.40p | 423.60p | 215940 |
19/12/2022 | 419.40p | 428.80p | 415.00p | 423.20p | 117165 |
16/12/2022 | 422.00p | 434.00p | 415.00p | 424.20p | 602841 |
15/12/2022 | 427.20p | 437.60p | 426.00p | 432.40p | 106629 |
14/12/2022 | 419.40p | 436.00p | 419.40p | 432.80p | 178465 |
13/12/2022 | 410.20p | 435.80p | 410.00p | 426.80p | 316646 |
12/12/2022 | 423.80p | 423.80p | 405.40p | 411.80p | 146723 |
09/12/2022 | 417.40p | 418.00p | 408.00p | 415.80p | 197282 |
08/12/2022 | 410.00p | 418.00p | 404.20p | 409.80p | 152153 |
07/12/2022 | 410.80p | 420.00p | 410.80p | 412.40p | 229105 |
06/12/2022 | 419.00p | 421.40p | 410.80p | 412.60p | 538964 |
05/12/2022 | 436.20p | 436.20p | 418.80p | 420.60p | 142266 |
02/12/2022 | 420.20p | 438.40p | 420.20p | 426.60p | 173653 |
01/12/2022 | 415.00p | 444.20p | 415.00p | 430.60p | 130817 |
30/11/2022 | 423.00p | 429.00p | 416.00p | 423.80p | 281452 |
29/11/2022 | 424.00p | 437.40p | 420.20p | 423.80p | 124566 |
28/11/2022 | 442.20p | 456.20p | 431.80p | 431.80p | 142109 |
25/11/2022 | 463.00p | 465.00p | 441.20p | 445.60p | 143318 |
24/11/2022 | 469.60p | 481.00p | 462.80p | 463.20p | 157333 |
23/11/2022 | 448.40p | 461.00p | 448.40p | 457.60p | 124256 |
22/11/2022 | 454.00p | 467.20p | 451.60p | 457.00p | 112541 |
21/11/2022 | 471.20p | 471.20p | 448.60p | 455.00p | 175375 |
18/11/2022 | 466.00p | 472.20p | 460.20p | 460.20p | 402821 |
17/11/2022 | 469.40p | 473.80p | 462.60p | 467.80p | 328310 |
16/11/2022 | 473.80p | 479.80p | 462.20p | 476.80p | 917003 |
15/11/2022 | 481.20p | 485.80p | 472.40p | 472.40p | 280653 |
14/11/2022 | 490.00p | 491.00p | 469.00p | 481.60p | 512768 |
11/11/2022 | 456.00p | 498.20p | 456.00p | 491.00p | 436526 |
10/11/2022 | 446.80p | 471.60p | 426.00p | 467.80p | 190405 |
09/11/2022 | 446.40p | 446.40p | 428.00p | 436.20p | 140564 |
08/11/2022 | 430.00p | 436.60p | 428.00p | 436.60p | 174496 |
07/11/2022 | 435.00p | 437.20p | 426.40p | 436.80p | 187090 |
04/11/2022 | 420.00p | 429.00p | 414.00p | 429.00p | 136550 |
03/11/2022 | 415.60p | 419.40p | 407.00p | 415.00p | 138867 |
02/11/2022 | 428.00p | 428.00p | 411.60p | 425.60p | 419401 |
01/11/2022 | 416.40p | 430.20p | 414.26p | 421.00p | 703063 |
31/10/2022 | 402.80p | 416.20p | 402.60p | 409.40p | 257150 |
28/10/2022 | 436.20p | 436.20p | 410.60p | 415.40p | 166446 |
27/10/2022 | 403.40p | 430.00p | 403.40p | 427.20p | 281737 |
26/10/2022 | 407.20p | 416.00p | 399.60p | 410.60p | 267350 |
25/10/2022 | 386.20p | 402.80p | 378.20p | 402.00p | 133883 |
24/10/2022 | 386.00p | 392.60p | 380.20p | 383.20p | 223662 |
21/10/2022 | 380.80p | 393.80p | 373.80p | 383.00p | 271991 |
20/10/2022 | 372.20p | 390.40p | 371.40p | 390.20p | 1641498 |
19/10/2022 | 381.00p | 390.20p | 369.40p | 378.00p | 169666 |
18/10/2022 | 387.80p | 392.60p | 380.80p | 390.20p | 284574 |
17/10/2022 | 366.40p | 385.60p | 366.40p | 384.00p | 539023 |
14/10/2022 | 352.40p | 383.20p | 352.40p | 370.80p | 811928 |
13/10/2022 | 351.40p | 365.20p | 335.20p | 347.80p | 491529 |
12/10/2022 | 362.80p | 362.80p | 339.00p | 343.40p | 462718 |
11/10/2022 | 374.00p | 374.00p | 351.60p | 357.00p | 287094 |
10/10/2022 | 376.80p | 387.40p | 370.40p | 372.40p | 192969 |
07/10/2022 | 393.40p | 393.40p | 373.40p | 377.40p | 320669 |
06/10/2022 | 389.80p | 391.20p | 379.00p | 385.40p | 821072 |
05/10/2022 | 395.00p | 396.80p | 375.40p | 384.80p | 271126 |
04/10/2022 | 401.00p | 405.00p | 395.20p | 396.00p | 424518 |
03/10/2022 | 392.00p | 401.00p | 388.60p | 392.20p | 481137 |
30/09/2022 | 386.00p | 404.20p | 386.00p | 398.60p | 864186 |
29/09/2022 | 418.00p | 418.00p | 389.80p | 394.20p | 387958 |
28/09/2022 | 397.80p | 410.60p | 376.80p | 410.60p | 694680 |
27/09/2022 | 424.80p | 434.40p | 401.80p | 401.80p | 370258 |
26/09/2022 | 447.40p | 448.40p | 427.60p | 427.80p | 202141 |
23/09/2022 | 467.60p | 471.00p | 446.00p | 450.80p | 694270 |
22/09/2022 | 485.00p | 485.00p | 464.80p | 465.20p | 186613 |
21/09/2022 | 482.60p | 495.40p | 482.60p | 487.40p | 1065499 |
20/09/2022 | 513.50p | 513.50p | 484.80p | 489.20p | 188660 |
19/09/2022 | 496.80p | 508.50p | 494.00p | 507.00p | 813140 |
16/09/2022 | 496.80p | 508.50p | 494.00p | 507.00p | 657894 |
15/09/2022 | 490.60p | 508.50p | 489.80p | 504.00p | 181429 |
14/09/2022 | 502.50p | 513.50p | 496.00p | 502.00p | 137746 |
13/09/2022 | 539.00p | 539.00p | 510.00p | 512.50p | 224434 |
12/09/2022 | 520.50p | 535.00p | 520.50p | 532.00p | 131960 |
09/09/2022 | 513.00p | 524.00p | 512.30p | 518.50p | 173819 |
08/09/2022 | 521.00p | 524.00p | 509.00p | 510.50p | 257919 |
07/09/2022 | 510.00p | 519.00p | 508.00p | 515.00p | 119952 |
06/09/2022 | 510.50p | 516.50p | 506.50p | 513.00p | 462983 |
05/09/2022 | 518.50p | 519.00p | 504.00p | 510.00p | 234067 |
02/09/2022 | 503.00p | 519.50p | 499.60p | 518.00p | 709704 |
01/09/2022 | 521.50p | 521.50p | 495.80p | 498.60p | 391034 |
31/08/2022 | 528.00p | 529.00p | 512.00p | 521.50p | 523208 |
30/08/2022 | 527.50p | 528.50p | 511.50p | 515.00p | 208088 |
29/08/2022 | 526.50p | 531.00p | 518.50p | 521.50p | 121068 |
26/08/2022 | 526.50p | 531.00p | 518.50p | 521.50p | 121068 |
25/08/2022 | 530.50p | 533.00p | 524.50p | 524.50p | 87183 |
24/08/2022 | 530.00p | 542.00p | 526.00p | 528.50p | 272146 |
23/08/2022 | 560.00p | 561.00p | 538.00p | 538.00p | 233710 |
22/08/2022 | 568.00p | 572.70p | 552.50p | 560.00p | 132732 |
19/08/2022 | 579.00p | 581.50p | 563.00p | 570.00p | 162334 |
18/08/2022 | 555.00p | 583.00p | 555.00p | 583.00p | 165069 |
17/08/2022 | 590.00p | 590.00p | 556.50p | 559.00p | 117917 |
16/08/2022 | 592.50p | 603.00p | 578.60p | 580.00p | 110959 |
15/08/2022 | 611.50p | 611.50p | 591.25p | 599.50p | 108817 |
*Close Price adjusted for both dividends and splits