Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 562.00p | 576.00p | 561.40p | 574.00p | 2272 |
25/04/2024 | 566.00p | 578.46p | 566.00p | 572.00p | 120588 |
24/04/2024 | 580.00p | 588.00p | 572.00p | 574.00p | 9040 |
23/04/2024 | 588.00p | 588.00p | 562.55p | 580.00p | 14193 |
22/04/2024 | 576.00p | 588.00p | 566.00p | 584.00p | 19430 |
19/04/2024 | 566.00p | 586.00p | 562.00p | 586.00p | 15066 |
18/04/2024 | 576.00p | 590.00p | 562.00p | 576.00p | 29237 |
17/04/2024 | 576.00p | 586.00p | 572.05p | 586.00p | 116217 |
16/04/2024 | 574.00p | 592.00p | 571.25p | 574.00p | 61008 |
15/04/2024 | 556.00p | 565.50p | 556.00p | 556.00p | 25992 |
12/04/2024 | 568.00p | 570.00p | 556.00p | 560.00p | 201631 |
11/04/2024 | 570.00p | 590.00p | 561.60p | 590.00p | 2362 |
10/04/2024 | 560.00p | 564.00p | 557.59p | 564.00p | 5623 |
09/04/2024 | 572.00p | 588.00p | 562.00p | 568.00p | 18457 |
08/04/2024 | 562.00p | 574.00p | 560.00p | 568.00p | 79761 |
05/04/2024 | 570.00p | 576.00p | 570.00p | 570.00p | 30826 |
04/04/2024 | 576.00p | 588.00p | 569.00p | 576.00p | 49195 |
03/04/2024 | 578.00p | 582.06p | 566.00p | 578.00p | 31365 |
02/04/2024 | 574.00p | 588.00p | 560.00p | 574.00p | 65406 |
28/03/2024 | 556.00p | 578.00p | 556.00p | 568.00p | 726574 |
27/03/2024 | 572.00p | 596.00p | 560.00p | 560.00p | 20440 |
26/03/2024 | 576.00p | 598.00p | 562.00p | 570.00p | 10531 |
25/03/2024 | 584.00p | 588.00p | 572.00p | 572.00p | 32315 |
22/03/2024 | 582.00p | 598.00p | 574.00p | 581.00p | 44715 |
21/03/2024 | 574.00p | 598.00p | 574.00p | 574.00p | 17096 |
20/03/2024 | 584.00p | 584.00p | 584.00p | 584.00p | 32758 |
19/03/2024 | 584.00p | 598.00p | 584.00p | 584.00p | 438802 |
18/03/2024 | 600.00p | 600.00p | 586.00p | 600.00p | 15927 |
15/03/2024 | 594.00p | 600.00p | 588.00p | 594.00p | 52320 |
14/03/2024 | 590.00p | 596.00p | 580.00p | 596.00p | 463419 |
13/03/2024 | 588.00p | 600.00p | 580.00p | 600.00p | 15765 |
12/03/2024 | 584.00p | 588.00p | 576.00p | 578.00p | 8924 |
11/03/2024 | 578.00p | 582.00p | 572.00p | 580.00p | 12320 |
08/03/2024 | 570.00p | 581.00p | 570.00p | 578.00p | 218114 |
07/03/2024 | 562.00p | 572.00p | 560.00p | 570.00p | 423080 |
06/03/2024 | 558.00p | 570.00p | 558.00p | 562.00p | 1329 |
05/03/2024 | 568.00p | 568.88p | 560.00p | 562.00p | 3262 |
04/03/2024 | 558.00p | 570.00p | 550.00p | 568.00p | 556774 |
01/03/2024 | 566.00p | 566.00p | 543.92p | 558.00p | 6694 |
29/02/2024 | 568.00p | 568.00p | 550.00p | 566.00p | 6416 |
28/02/2024 | 554.00p | 570.00p | 554.00p | 570.00p | 244614 |
27/02/2024 | 566.00p | 566.00p | 554.00p | 560.00p | 4852 |
26/02/2024 | 554.00p | 562.72p | 552.00p | 556.00p | 35523 |
23/02/2024 | 556.00p | 564.00p | 547.00p | 556.00p | 10097 |
22/02/2024 | 560.00p | 568.00p | 546.00p | 566.00p | 15565 |
21/02/2024 | 554.00p | 560.00p | 540.00p | 560.00p | 11106 |
20/02/2024 | 554.00p | 554.49p | 545.00p | 554.00p | 146475 |
19/02/2024 | 540.00p | 553.40p | 545.50p | 550.00p | 142122 |
16/02/2024 | 540.00p | 558.00p | 540.00p | 556.00p | 5008 |
15/02/2024 | 550.00p | 550.00p | 540.00p | 550.00p | 53843 |
14/02/2024 | 550.00p | 550.00p | 530.00p | 548.00p | 132484 |
13/02/2024 | 538.00p | 550.00p | 538.00p | 550.00p | 20414 |
12/02/2024 | 532.00p | 546.00p | 532.00p | 538.00p | 5480 |
09/02/2024 | 540.00p | 546.00p | 537.94p | 543.00p | 615343 |
08/02/2024 | 550.00p | 550.00p | 542.64p | 548.00p | 678910 |
07/02/2024 | 546.00p | 548.00p | 540.00p | 546.00p | 199943 |
06/02/2024 | 540.00p | 550.00p | 528.80p | 546.00p | 287794 |
05/02/2024 | 538.00p | 548.00p | 527.41p | 544.00p | 113652 |
02/02/2024 | 542.00p | 548.00p | 532.32p | 542.00p | 24651 |
01/02/2024 | 536.00p | 547.50p | 520.00p | 536.00p | 26173 |
31/01/2024 | 532.00p | 548.00p | 530.00p | 532.00p | 7565 |
30/01/2024 | 540.00p | 539.00p | 531.00p | 539.00p | 2264 |
29/01/2024 | 540.00p | 545.30p | 529.00p | 530.00p | 62225 |
26/01/2024 | 528.00p | 548.00p | 528.00p | 540.00p | 21452 |
25/01/2024 | 540.00p | 540.00p | 530.00p | 540.00p | 2019 |
24/01/2024 | 542.00p | 544.00p | 520.00p | 542.00p | 2209062 |
23/01/2024 | 538.00p | 546.00p | 512.00p | 538.00p | 166063 |
22/01/2024 | 522.00p | 542.00p | 518.80p | 529.00p | 70409 |
19/01/2024 | 522.00p | 546.00p | 520.00p | 540.00p | 43260 |
18/01/2024 | 530.00p | 532.00p | 526.00p | 526.00p | 50400 |
17/01/2024 | 530.00p | 546.00p | 526.00p | 536.00p | 3594 |
16/01/2024 | 530.00p | 544.00p | 528.00p | 530.00p | 29705 |
15/01/2024 | 548.00p | 548.00p | 520.00p | 530.00p | 1325169 |
12/01/2024 | 546.00p | 548.00p | 522.00p | 532.00p | 19447 |
11/01/2024 | 530.00p | 548.00p | 530.00p | 548.00p | 9802 |
10/01/2024 | 548.00p | 548.00p | 530.00p | 530.00p | 34644 |
09/01/2024 | 540.00p | 544.00p | 533.20p | 540.00p | 17690 |
08/01/2024 | 550.00p | 550.00p | 525.00p | 534.00p | 15336 |
05/01/2024 | 544.00p | 544.00p | 532.00p | 544.00p | 6734 |
04/01/2024 | 540.00p | 548.00p | 522.00p | 534.00p | 19582 |
03/01/2024 | 540.00p | 540.00p | 522.00p | 540.00p | 11275 |
02/01/2024 | 532.00p | 540.00p | 531.00p | 531.00p | 3482 |
29/12/2023 | 532.00p | 532.00p | 532.00p | 532.00p | 449 |
28/12/2023 | 520.00p | 536.00p | 519.60p | 534.00p | 85764 |
27/12/2023 | 530.00p | 533.00p | 522.00p | 532.00p | 19833 |
22/12/2023 | 536.00p | 536.00p | 518.00p | 518.00p | 1414 |
21/12/2023 | 528.00p | 536.00p | 508.00p | 534.00p | 47379 |
20/12/2023 | 528.00p | 528.87p | 510.00p | 520.00p | 7310 |
19/12/2023 | 530.00p | 540.00p | 512.00p | 520.00p | 188335 |
18/12/2023 | 526.00p | 526.00p | 510.00p | 520.00p | 20538 |
15/12/2023 | 520.00p | 520.00p | 505.00p | 510.00p | 11987 |
14/12/2023 | 518.00p | 518.00p | 504.00p | 518.00p | 103554 |
13/12/2023 | 500.00p | 511.55p | 500.00p | 510.00p | 34158 |
12/12/2023 | 500.00p | 512.60p | 500.00p | 506.00p | 4504 |
11/12/2023 | 518.00p | 518.00p | 500.00p | 506.00p | 10813 |
08/12/2023 | 500.00p | 512.00p | 500.00p | 508.00p | 6837 |
07/12/2023 | 516.00p | 516.00p | 502.00p | 510.00p | 20635 |
06/12/2023 | 510.00p | 518.00p | 506.00p | 512.00p | 10604 |
05/12/2023 | 510.00p | 518.00p | 506.00p | 516.00p | 3831 |
04/12/2023 | 524.00p | 524.00p | 512.00p | 512.00p | 16313 |
01/12/2023 | 528.00p | 528.00p | 512.00p | 518.00p | 2925 |
30/11/2023 | 524.00p | 528.00p | 513.60p | 524.00p | 2266 |
29/11/2023 | 512.00p | 524.00p | 505.22p | 524.00p | 10168 |
28/11/2023 | 516.00p | 528.00p | 513.60p | 520.00p | 18042 |
27/11/2023 | 528.00p | 528.00p | 519.00p | 523.00p | 4802 |
24/11/2023 | 502.00p | 526.00p | 502.00p | 518.00p | 38358 |
23/11/2023 | 530.00p | 530.00p | 499.65p | 500.00p | 34272 |
22/11/2023 | 530.00p | 530.00p | 516.00p | 522.00p | 47886 |
21/11/2023 | 514.00p | 530.00p | 514.00p | 524.00p | 31600 |
20/11/2023 | 516.00p | 530.00p | 507.50p | 530.00p | 57603 |
17/11/2023 | 500.00p | 520.00p | 491.00p | 505.50p | 2180 |
16/11/2023 | 500.00p | 540.00p | 492.00p | 520.00p | 27895 |
15/11/2023 | 490.00p | 540.00p | 475.00p | 540.00p | 141026 |
14/11/2023 | 495.00p | 497.00p | 481.00p | 490.00p | 68927 |
13/11/2023 | 495.00p | 495.00p | 480.00p | 495.00p | 255929 |
10/11/2023 | 490.00p | 490.00p | 460.00p | 481.00p | 4894 |
09/11/2023 | 485.00p | 485.00p | 467.09p | 475.50p | 1535 |
08/11/2023 | 485.00p | 485.00p | 485.00p | 485.00p | 36739 |
07/11/2023 | 484.00p | 490.00p | 462.00p | 490.00p | 7387 |
06/11/2023 | 470.00p | 489.00p | 457.33p | 489.00p | 28809 |
03/11/2023 | 452.00p | 470.00p | 452.00p | 470.00p | 13322 |
02/11/2023 | 455.00p | 461.00p | 455.00p | 455.00p | 8973 |
01/11/2023 | 451.00p | 460.04p | 451.00p | 451.00p | 18582 |
31/10/2023 | 460.00p | 460.00p | 451.00p | 460.00p | 23293 |
30/10/2023 | 452.00p | 460.00p | 446.00p | 448.00p | 19881 |
27/10/2023 | 460.00p | 463.39p | 452.00p | 460.00p | 8640 |
26/10/2023 | 451.00p | 460.00p | 449.00p | 449.00p | 65724 |
25/10/2023 | 464.00p | 465.00p | 448.00p | 460.00p | 31678 |
24/10/2023 | 464.00p | 464.00p | 453.33p | 464.00p | 11841 |
23/10/2023 | 468.00p | 469.00p | 453.00p | 462.00p | 23810 |
20/10/2023 | 470.00p | 470.00p | 452.85p | 470.00p | 27667 |
19/10/2023 | 459.00p | 470.00p | 454.00p | 460.00p | 85964 |
18/10/2023 | 465.00p | 469.00p | 452.00p | 460.50p | 320320 |
17/10/2023 | 480.00p | 490.00p | 465.00p | 474.00p | 17989 |
16/10/2023 | 476.00p | 477.50p | 472.77p | 477.50p | 2726 |
13/10/2023 | 476.00p | 489.00p | 470.48p | 472.00p | 9294 |
12/10/2023 | 465.00p | 490.00p | 465.00p | 465.00p | 353073 |
11/10/2023 | 470.00p | 475.00p | 465.00p | 465.00p | 14778 |
10/10/2023 | 480.00p | 483.50p | 470.00p | 474.00p | 15581 |
09/10/2023 | 480.00p | 488.56p | 478.40p | 480.00p | 5317 |
06/10/2023 | 483.00p | 489.98p | 473.00p | 473.00p | 2048 |
05/10/2023 | 494.00p | 499.00p | 472.00p | 472.00p | 13136 |
04/10/2023 | 500.00p | 508.00p | 488.00p | 493.00p | 291182 |
03/10/2023 | 500.00p | 500.54p | 490.00p | 499.00p | 14150 |
02/10/2023 | 490.00p | 500.54p | 490.00p | 499.50p | 26623 |
29/09/2023 | 490.00p | 502.39p | 490.00p | 490.00p | 15811 |
28/09/2023 | 495.00p | 508.00p | 491.00p | 499.00p | 2406 |
27/09/2023 | 490.00p | 502.50p | 490.00p | 495.00p | 3941 |
26/09/2023 | 496.00p | 508.00p | 492.00p | 492.00p | 12348 |
25/09/2023 | 498.00p | 503.00p | 498.00p | 498.00p | 15246 |
22/09/2023 | 506.00p | 506.00p | 496.00p | 496.00p | 5116 |
21/09/2023 | 497.00p | 503.73p | 497.00p | 500.00p | 5241 |
20/09/2023 | 486.00p | 508.00p | 486.00p | 500.00p | 28982 |
19/09/2023 | 508.00p | 508.00p | 485.00p | 485.00p | 11461 |
18/09/2023 | 485.00p | 500.00p | 485.00p | 485.00p | 13885 |
15/09/2023 | 494.00p | 514.00p | 490.00p | 495.00p | 51027 |
14/09/2023 | 490.00p | 514.00p | 486.00p | 490.00p | 5148 |
13/09/2023 | 490.00p | 510.00p | 488.00p | 490.00p | 76326 |
12/09/2023 | 518.00p | 518.00p | 495.00p | 504.00p | 338208 |
11/09/2023 | 506.00p | 508.00p | 500.00p | 508.00p | 322397 |
08/09/2023 | 510.00p | 516.00p | 497.00p | 506.50p | 11628 |
07/09/2023 | 510.00p | 500.00p | 492.00p | 496.00p | 6391 |
06/09/2023 | 510.00p | 514.00p | 496.40p | 500.00p | 130913 |
05/09/2023 | 506.00p | 510.00p | 504.30p | 507.00p | 45085 |
04/09/2023 | 506.00p | 510.00p | 500.30p | 505.00p | 4496 |
01/09/2023 | 506.00p | 520.00p | 497.00p | 497.00p | 348728 |
31/08/2023 | 506.00p | 506.00p | 482.00p | 502.00p | 3829 |
30/08/2023 | 490.00p | 508.00p | 490.00p | 491.00p | 19679 |
29/08/2023 | 504.00p | 516.00p | 494.00p | 495.00p | 33151 |
25/08/2023 | 491.00p | 495.50p | 484.00p | 491.00p | 19574 |
24/08/2023 | 502.00p | 502.00p | 481.27p | 485.50p | 54735 |
23/08/2023 | 486.00p | 506.00p | 485.00p | 500.00p | 109809 |
22/08/2023 | 472.00p | 500.00p | 472.00p | 485.00p | 365202 |
21/08/2023 | 472.00p | 484.00p | 472.00p | 472.00p | 4726 |
18/08/2023 | 472.00p | 483.00p | 472.00p | 472.00p | 52986 |
17/08/2023 | 475.00p | 485.20p | 470.00p | 475.00p | 21051 |
16/08/2023 | 486.00p | 486.00p | 470.00p | 486.00p | 76151 |
15/08/2023 | 478.00p | 486.00p | 473.00p | 477.50p | 19074 |
14/08/2023 | 478.00p | 484.00p | 466.00p | 478.00p | 24965 |
11/08/2023 | 474.00p | 480.00p | 461.00p | 461.00p | 1992 |
10/08/2023 | 470.00p | 475.50p | 470.00p | 475.50p | 12242 |
09/08/2023 | 470.00p | 476.00p | 470.00p | 470.00p | 6308 |
08/08/2023 | 475.00p | 476.36p | 470.00p | 473.00p | 321977 |
07/08/2023 | 475.00p | 485.00p | 470.00p | 477.50p | 232417 |
04/08/2023 | 466.00p | 482.11p | 466.00p | 466.00p | 55817 |
03/08/2023 | 476.00p | 483.78p | 470.00p | 471.00p | 7848 |
02/08/2023 | 479.00p | 483.20p | 470.00p | 473.00p | 19833 |
01/08/2023 | 465.00p | 480.00p | 465.00p | 471.00p | 6677 |
31/07/2023 | 484.00p | 484.00p | 470.00p | 474.00p | 244173 |
28/07/2023 | 476.00p | 484.28p | 465.00p | 473.00p | 6540 |
27/07/2023 | 476.00p | 486.00p | 466.00p | 471.00p | 113877 |
26/07/2023 | 480.00p | 480.00p | 474.00p | 476.00p | 6833 |
25/07/2023 | 480.00p | 474.45p | 469.88p | 473.50p | 13229 |
24/07/2023 | 480.00p | 480.00p | 462.50p | 474.00p | 3857 |
21/07/2023 | 470.00p | 470.00p | 462.50p | 470.00p | 116796 |
20/07/2023 | 466.00p | 485.00p | 462.50p | 485.00p | 17352 |
19/07/2023 | 460.00p | 480.00p | 442.00p | 460.50p | 8856 |
18/07/2023 | 454.00p | 463.00p | 448.30p | 460.00p | 30141 |
17/07/2023 | 453.00p | 462.00p | 451.17p | 462.00p | 13389 |
14/07/2023 | 460.00p | 464.00p | 450.00p | 464.00p | 31645 |
*Close Price adjusted for both dividends and splits