Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 495.00p | 499.00p | 493.00p | 497.00p | 159531 |
18/04/2024 | 490.00p | 497.00p | 490.00p | 497.00p | 251364 |
17/04/2024 | 490.00p | 500.00p | 490.00p | 492.50p | 197654 |
16/04/2024 | 490.00p | 499.50p | 490.00p | 496.00p | 229872 |
15/04/2024 | 484.00p | 501.00p | 484.00p | 496.00p | 719872 |
12/04/2024 | 495.00p | 497.50p | 486.50p | 497.50p | 914294 |
11/04/2024 | 494.50p | 496.50p | 487.00p | 490.50p | 211648 |
10/04/2024 | 494.00p | 497.24p | 492.00p | 494.50p | 306262 |
09/04/2024 | 502.00p | 502.00p | 492.00p | 492.00p | 766922 |
08/04/2024 | 496.50p | 501.00p | 495.00p | 499.00p | 363953 |
05/04/2024 | 502.00p | 505.00p | 494.00p | 496.00p | 416107 |
04/04/2024 | 505.00p | 507.00p | 502.00p | 505.00p | 321691 |
03/04/2024 | 516.00p | 516.00p | 505.00p | 505.00p | 204253 |
02/04/2024 | 514.00p | 518.00p | 510.36p | 513.00p | 490221 |
28/03/2024 | 510.00p | 526.00p | 510.00p | 518.00p | 491912 |
27/03/2024 | 504.00p | 519.00p | 501.00p | 519.00p | 1121529 |
26/03/2024 | 502.00p | 508.00p | 502.00p | 503.00p | 335196 |
25/03/2024 | 496.50p | 507.00p | 495.00p | 501.00p | 510863 |
22/03/2024 | 495.00p | 503.00p | 495.00p | 496.50p | 284674 |
21/03/2024 | 519.00p | 519.00p | 498.00p | 499.50p | 306293 |
20/03/2024 | 520.00p | 520.00p | 520.00p | 520.00p | 365937 |
19/03/2024 | 520.00p | 521.00p | 512.00p | 520.00p | 920573 |
18/03/2024 | 517.00p | 520.00p | 511.00p | 511.00p | 78998 |
15/03/2024 | 517.00p | 527.00p | 513.00p | 515.00p | 606009 |
14/03/2024 | 522.00p | 524.20p | 515.00p | 515.00p | 265499 |
13/03/2024 | 516.00p | 529.00p | 516.00p | 525.00p | 521551 |
12/03/2024 | 522.00p | 526.00p | 517.00p | 525.00p | 1216486 |
11/03/2024 | 525.00p | 526.88p | 517.00p | 518.00p | 384399 |
08/03/2024 | 523.00p | 533.00p | 521.00p | 529.00p | 241524 |
07/03/2024 | 516.00p | 526.00p | 516.00p | 526.00p | 412685 |
06/03/2024 | 520.00p | 525.00p | 519.00p | 520.00p | 625005 |
05/03/2024 | 520.00p | 526.00p | 518.00p | 520.00p | 579401 |
04/03/2024 | 516.00p | 523.00p | 515.00p | 516.00p | 730286 |
01/03/2024 | 522.00p | 529.25p | 515.00p | 516.00p | 574765 |
29/02/2024 | 515.00p | 522.00p | 512.54p | 520.00p | 261044 |
28/02/2024 | 518.00p | 522.00p | 510.00p | 510.00p | 531634 |
27/02/2024 | 517.00p | 517.00p | 512.00p | 517.00p | 517121 |
26/02/2024 | 498.00p | 513.00p | 498.00p | 510.00p | 773503 |
23/02/2024 | 499.00p | 510.00p | 490.70p | 505.00p | 1821960 |
22/02/2024 | 489.50p | 499.50p | 483.50p | 497.50p | 507977 |
21/02/2024 | 475.00p | 494.00p | 472.00p | 490.50p | 1455634 |
20/02/2024 | 465.00p | 467.00p | 462.50p | 465.00p | 194079 |
19/02/2024 | 469.50p | 470.50p | 461.00p | 464.00p | 233362 |
16/02/2024 | 470.00p | 470.00p | 460.00p | 464.00p | 396997 |
15/02/2024 | 462.00p | 466.50p | 456.50p | 460.00p | 341368 |
14/02/2024 | 464.00p | 464.00p | 458.00p | 459.00p | 121285 |
13/02/2024 | 454.00p | 464.50p | 454.00p | 459.00p | 226211 |
12/02/2024 | 465.00p | 465.98p | 454.00p | 461.00p | 175711 |
09/02/2024 | 472.00p | 472.00p | 457.50p | 461.00p | 97485 |
08/02/2024 | 470.00p | 473.50p | 461.50p | 466.00p | 112230 |
07/02/2024 | 475.00p | 475.00p | 464.50p | 464.50p | 63909 |
06/02/2024 | 476.00p | 476.00p | 468.00p | 471.00p | 67443 |
05/02/2024 | 478.00p | 478.00p | 465.50p | 468.00p | 128149 |
02/02/2024 | 470.50p | 472.50p | 467.97p | 468.50p | 57100 |
01/02/2024 | 476.50p | 480.35p | 467.00p | 467.00p | 113205 |
31/01/2024 | 480.00p | 484.00p | 476.00p | 476.00p | 189299 |
30/01/2024 | 474.50p | 486.00p | 474.50p | 479.50p | 262250 |
29/01/2024 | 467.00p | 489.00p | 467.00p | 481.00p | 959367 |
26/01/2024 | 467.50p | 469.50p | 461.00p | 464.50p | 90766 |
25/01/2024 | 468.00p | 475.00p | 462.00p | 467.50p | 318764 |
24/01/2024 | 467.00p | 470.00p | 463.50p | 466.00p | 149047 |
23/01/2024 | 470.00p | 475.50p | 462.00p | 468.00p | 150779 |
22/01/2024 | 466.00p | 471.00p | 452.00p | 468.00p | 632968 |
19/01/2024 | 453.50p | 461.60p | 451.50p | 458.00p | 143812 |
18/01/2024 | 462.00p | 462.00p | 451.00p | 451.00p | 113227 |
17/01/2024 | 467.50p | 469.18p | 452.50p | 460.00p | 257592 |
16/01/2024 | 470.50p | 474.12p | 468.00p | 468.50p | 363570 |
15/01/2024 | 468.00p | 477.00p | 468.00p | 476.50p | 117176 |
12/01/2024 | 467.00p | 470.30p | 466.93p | 469.50p | 56989 |
11/01/2024 | 469.50p | 473.50p | 466.00p | 467.00p | 73373 |
10/01/2024 | 468.00p | 473.50p | 466.50p | 467.50p | 90798 |
09/01/2024 | 466.50p | 473.00p | 465.50p | 467.50p | 89847 |
08/01/2024 | 467.50p | 470.50p | 463.00p | 469.00p | 76018 |
05/01/2024 | 470.00p | 470.10p | 462.50p | 464.00p | 113097 |
04/01/2024 | 466.00p | 471.50p | 463.50p | 468.50p | 134643 |
03/01/2024 | 471.00p | 471.18p | 464.00p | 464.50p | 117752 |
02/01/2024 | 473.00p | 473.50p | 466.00p | 469.00p | 412948 |
29/12/2023 | 456.00p | 469.48p | 456.00p | 469.00p | 78985 |
28/12/2023 | 469.50p | 470.44p | 457.50p | 460.50p | 130905 |
27/12/2023 | 469.00p | 471.00p | 463.00p | 467.00p | 112613 |
22/12/2023 | 465.50p | 467.50p | 462.00p | 465.00p | 176701 |
21/12/2023 | 460.00p | 464.50p | 457.00p | 462.50p | 385283 |
20/12/2023 | 463.00p | 463.00p | 453.73p | 462.00p | 212948 |
19/12/2023 | 460.00p | 460.00p | 450.50p | 454.50p | 152092 |
18/12/2023 | 463.00p | 463.00p | 452.50p | 457.00p | 189112 |
15/12/2023 | 459.00p | 459.00p | 449.00p | 453.50p | 624545 |
14/12/2023 | 467.50p | 467.50p | 449.00p | 452.00p | 392522 |
13/12/2023 | 472.00p | 472.00p | 455.00p | 455.50p | 210344 |
12/12/2023 | 470.00p | 470.00p | 458.95p | 460.50p | 73332 |
11/12/2023 | 473.00p | 473.00p | 463.50p | 464.50p | 150477 |
08/12/2023 | 476.00p | 476.00p | 464.80p | 469.00p | 263861 |
07/12/2023 | 469.00p | 470.00p | 462.00p | 466.00p | 522980 |
06/12/2023 | 472.00p | 472.00p | 465.50p | 466.50p | 503445 |
05/12/2023 | 473.00p | 473.00p | 465.00p | 468.00p | 205486 |
04/12/2023 | 476.00p | 476.00p | 462.50p | 467.00p | 169919 |
01/12/2023 | 474.00p | 474.00p | 462.00p | 468.50p | 272984 |
30/11/2023 | 472.50p | 475.00p | 461.50p | 463.00p | 444561 |
29/11/2023 | 476.50p | 480.50p | 465.82p | 470.50p | 380130 |
28/11/2023 | 477.50p | 480.00p | 474.00p | 474.50p | 556169 |
27/11/2023 | 478.00p | 479.50p | 474.67p | 477.00p | 1294777 |
24/11/2023 | 473.50p | 479.00p | 470.50p | 473.50p | 603933 |
23/11/2023 | 475.50p | 479.00p | 472.50p | 474.50p | 309320 |
22/11/2023 | 479.00p | 481.10p | 473.50p | 474.50p | 493076 |
21/11/2023 | 484.00p | 485.00p | 475.50p | 478.00p | 858227 |
20/11/2023 | 484.00p | 491.00p | 479.98p | 484.50p | 409172 |
17/11/2023 | 482.50p | 486.00p | 479.50p | 486.00p | 536097 |
16/11/2023 | 479.50p | 488.50p | 476.00p | 479.00p | 864631 |
15/11/2023 | 470.00p | 480.00p | 463.95p | 480.00p | 396175 |
14/11/2023 | 454.00p | 471.50p | 452.00p | 469.00p | 779581 |
13/11/2023 | 449.50p | 454.00p | 445.50p | 454.00p | 367636 |
10/11/2023 | 453.00p | 458.50p | 446.50p | 449.00p | 379911 |
09/11/2023 | 449.00p | 452.50p | 444.00p | 452.00p | 478456 |
08/11/2023 | 436.00p | 450.50p | 436.00p | 444.00p | 915521 |
07/11/2023 | 436.00p | 439.80p | 428.50p | 430.50p | 2057136 |
06/11/2023 | 440.50p | 442.30p | 434.00p | 434.00p | 632252 |
03/11/2023 | 437.00p | 439.50p | 434.50p | 439.00p | 412958 |
02/11/2023 | 446.00p | 447.00p | 434.00p | 436.50p | 329753 |
01/11/2023 | 430.00p | 442.00p | 430.00p | 439.50p | 424330 |
31/10/2023 | 436.00p | 440.00p | 435.00p | 438.00p | 118667 |
30/10/2023 | 445.50p | 445.50p | 434.00p | 436.50p | 77652 |
27/10/2023 | 440.00p | 440.50p | 430.00p | 432.50p | 141057 |
26/10/2023 | 436.00p | 438.50p | 431.50p | 436.00p | 516320 |
25/10/2023 | 436.50p | 436.50p | 428.32p | 435.50p | 296023 |
24/10/2023 | 448.50p | 448.50p | 432.00p | 436.00p | 182267 |
23/10/2023 | 442.00p | 445.80p | 435.50p | 436.50p | 210232 |
20/10/2023 | 450.00p | 454.50p | 437.00p | 441.50p | 119044 |
19/10/2023 | 455.00p | 455.00p | 447.50p | 448.00p | 45090 |
18/10/2023 | 440.50p | 445.00p | 440.00p | 445.00p | 977157 |
17/10/2023 | 439.50p | 443.00p | 437.00p | 442.00p | 1110289 |
16/10/2023 | 448.50p | 448.50p | 440.00p | 441.50p | 524214 |
13/10/2023 | 453.00p | 453.00p | 437.00p | 441.00p | 155527 |
12/10/2023 | 455.50p | 457.40p | 451.00p | 451.00p | 63420 |
11/10/2023 | 455.50p | 459.00p | 454.00p | 455.00p | 43576 |
10/10/2023 | 455.50p | 460.00p | 451.89p | 460.00p | 191435 |
09/10/2023 | 452.00p | 455.00p | 448.50p | 452.50p | 196438 |
06/10/2023 | 442.00p | 453.50p | 442.00p | 452.00p | 274362 |
05/10/2023 | 450.00p | 452.00p | 445.50p | 449.00p | 264748 |
04/10/2023 | 448.50p | 454.50p | 443.50p | 447.00p | 172583 |
03/10/2023 | 452.00p | 453.60p | 445.00p | 448.00p | 104721 |
02/10/2023 | 469.50p | 469.50p | 452.00p | 456.00p | 87709 |
29/09/2023 | 453.00p | 464.50p | 453.00p | 460.50p | 117936 |
28/09/2023 | 457.00p | 461.50p | 455.50p | 456.50p | 254921 |
27/09/2023 | 458.00p | 461.00p | 455.00p | 461.00p | 114084 |
26/09/2023 | 452.00p | 460.00p | 452.00p | 458.50p | 119641 |
25/09/2023 | 467.50p | 467.50p | 456.00p | 458.50p | 37043 |
22/09/2023 | 459.00p | 468.50p | 456.50p | 465.00p | 60093 |
21/09/2023 | 460.00p | 462.50p | 455.00p | 460.00p | 133063 |
20/09/2023 | 465.00p | 465.00p | 461.00p | 463.00p | 110797 |
19/09/2023 | 459.50p | 470.50p | 459.50p | 464.00p | 120287 |
18/09/2023 | 460.00p | 460.00p | 455.50p | 460.00p | 82706 |
15/09/2023 | 456.50p | 458.50p | 449.00p | 455.00p | 269563 |
14/09/2023 | 460.00p | 460.00p | 452.00p | 453.00p | 70227 |
13/09/2023 | 455.50p | 458.50p | 447.00p | 452.00p | 232122 |
12/09/2023 | 445.50p | 459.00p | 445.50p | 458.50p | 44739 |
11/09/2023 | 455.50p | 459.50p | 452.00p | 458.00p | 160835 |
08/09/2023 | 454.00p | 457.50p | 452.50p | 454.00p | 31259 |
07/09/2023 | 452.50p | 455.00p | 450.75p | 455.00p | 83759 |
06/09/2023 | 453.00p | 457.00p | 446.00p | 450.50p | 76916 |
05/09/2023 | 456.00p | 462.00p | 451.50p | 451.50p | 134210 |
04/09/2023 | 454.00p | 463.50p | 452.00p | 452.00p | 87101 |
01/09/2023 | 455.50p | 476.65p | 455.50p | 465.50p | 337345 |
31/08/2023 | 464.00p | 478.28p | 461.50p | 464.00p | 314091 |
30/08/2023 | 459.00p | 477.27p | 458.28p | 464.50p | 456794 |
29/08/2023 | 453.00p | 473.97p | 448.50p | 462.00p | 237214 |
25/08/2023 | 440.50p | 451.50p | 440.50p | 448.50p | 79440 |
24/08/2023 | 440.00p | 452.50p | 438.00p | 448.00p | 128892 |
23/08/2023 | 437.50p | 441.00p | 436.75p | 438.00p | 121211 |
22/08/2023 | 439.50p | 445.50p | 433.00p | 436.00p | 160807 |
21/08/2023 | 440.00p | 442.30p | 434.50p | 437.00p | 146388 |
18/08/2023 | 451.00p | 451.00p | 438.00p | 441.00p | 107031 |
17/08/2023 | 449.00p | 449.50p | 439.00p | 442.50p | 155213 |
16/08/2023 | 464.50p | 468.50p | 459.00p | 459.00p | 80456 |
15/08/2023 | 480.00p | 480.00p | 458.50p | 468.50p | 201144 |
14/08/2023 | 474.00p | 477.69p | 469.50p | 469.50p | 121447 |
11/08/2023 | 485.50p | 489.13p | 473.50p | 473.50p | 71552 |
10/08/2023 | 486.00p | 493.00p | 483.00p | 483.00p | 216474 |
09/08/2023 | 477.00p | 487.50p | 473.50p | 487.50p | 101078 |
08/08/2023 | 481.50p | 485.20p | 478.30p | 484.00p | 136804 |
07/08/2023 | 470.00p | 486.00p | 470.00p | 485.00p | 67684 |
04/08/2023 | 470.50p | 480.00p | 470.50p | 478.50p | 70364 |
03/08/2023 | 466.00p | 474.00p | 466.00p | 471.00p | 473030 |
02/08/2023 | 475.00p | 482.98p | 469.50p | 472.00p | 165877 |
01/08/2023 | 480.00p | 488.00p | 478.00p | 478.50p | 486789 |
31/07/2023 | 495.50p | 495.50p | 483.50p | 485.50p | 231074 |
28/07/2023 | 490.50p | 493.40p | 485.00p | 485.00p | 107367 |
27/07/2023 | 490.50p | 493.00p | 484.50p | 491.00p | 115595 |
26/07/2023 | 482.00p | 494.50p | 482.00p | 490.00p | 656478 |
25/07/2023 | 478.00p | 482.00p | 476.00p | 477.50p | 117913 |
24/07/2023 | 470.00p | 475.50p | 467.00p | 469.50p | 152104 |
21/07/2023 | 463.50p | 477.50p | 463.50p | 475.00p | 197715 |
20/07/2023 | 461.50p | 471.50p | 458.50p | 470.50p | 377586 |
19/07/2023 | 470.00p | 470.00p | 456.50p | 459.50p | 310810 |
18/07/2023 | 457.50p | 465.00p | 456.00p | 456.00p | 37377 |
17/07/2023 | 461.00p | 461.00p | 452.00p | 452.00p | 36590 |
14/07/2023 | 461.50p | 464.50p | 457.50p | 457.50p | 90610 |
13/07/2023 | 465.50p | 465.50p | 458.50p | 464.50p | 509538 |
12/07/2023 | 462.00p | 468.50p | 462.00p | 466.00p | 85964 |
11/07/2023 | 456.50p | 465.00p | 450.20p | 463.00p | 88192 |
10/07/2023 | 450.00p | 455.14p | 446.50p | 446.50p | 81161 |
07/07/2023 | 458.50p | 459.00p | 448.00p | 448.00p | 230224 |
*Close Price adjusted for both dividends and splits