Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 676.00p | 700.00p | 666.00p | 700.00p | 68085 |
02/05/2024 | 662.00p | 680.00p | 662.00p | 676.00p | 184000 |
01/05/2024 | 660.00p | 687.76p | 660.00p | 664.00p | 49220 |
30/04/2024 | 642.00p | 687.84p | 641.40p | 660.00p | 52120 |
29/04/2024 | 630.00p | 642.00p | 630.00p | 642.00p | 35944 |
26/04/2024 | 616.00p | 639.40p | 616.00p | 636.00p | 20612 |
25/04/2024 | 622.00p | 628.00p | 604.00p | 628.00p | 75658 |
24/04/2024 | 620.00p | 626.24p | 602.00p | 626.00p | 18960 |
23/04/2024 | 622.00p | 622.00p | 602.24p | 622.00p | 7358 |
22/04/2024 | 600.00p | 611.98p | 600.00p | 600.00p | 181033 |
19/04/2024 | 616.00p | 616.00p | 607.44p | 614.00p | 28215 |
18/04/2024 | 618.00p | 626.64p | 604.88p | 618.00p | 24774 |
17/04/2024 | 578.00p | 622.92p | 578.00p | 616.00p | 291934 |
16/04/2024 | 566.00p | 594.00p | 560.61p | 590.00p | 82354 |
15/04/2024 | 556.00p | 564.56p | 551.20p | 562.00p | 76563 |
12/04/2024 | 560.00p | 570.00p | 555.08p | 562.00p | 36261 |
11/04/2024 | 554.00p | 562.00p | 546.06p | 560.00p | 42986 |
10/04/2024 | 542.00p | 560.00p | 539.84p | 554.00p | 20692 |
09/04/2024 | 540.00p | 546.88p | 532.00p | 542.00p | 20060 |
08/04/2024 | 540.00p | 546.56p | 530.00p | 540.00p | 4950 |
05/04/2024 | 528.00p | 546.00p | 528.00p | 540.00p | 31908 |
04/04/2024 | 544.00p | 544.40p | 528.00p | 540.00p | 21405 |
03/04/2024 | 530.00p | 546.74p | 530.00p | 544.00p | 26610 |
02/04/2024 | 530.00p | 546.92p | 530.00p | 536.00p | 53710 |
28/03/2024 | 535.00p | 538.40p | 527.63p | 536.00p | 26997 |
27/03/2024 | 537.00p | 537.00p | 515.00p | 531.00p | 144581 |
26/03/2024 | 510.00p | 512.00p | 508.00p | 512.00p | 46114 |
25/03/2024 | 508.00p | 511.00p | 506.00p | 510.00p | 31560 |
22/03/2024 | 512.00p | 512.00p | 502.80p | 508.00p | 25265 |
21/03/2024 | 510.00p | 511.00p | 505.00p | 510.00p | 105727 |
20/03/2024 | 515.00p | 515.00p | 512.00p | 512.00p | 19223 |
19/03/2024 | 515.00p | 515.00p | 510.00p | 512.00p | 40584 |
18/03/2024 | 512.00p | 515.00p | 503.00p | 514.00p | 36208 |
15/03/2024 | 519.00p | 528.00p | 514.00p | 515.00p | 128448 |
14/03/2024 | 527.00p | 528.00p | 515.00p | 518.00p | 15193 |
13/03/2024 | 515.00p | 525.00p | 515.00p | 525.00p | 85317 |
12/03/2024 | 515.00p | 520.54p | 513.00p | 518.00p | 21664 |
11/03/2024 | 513.00p | 521.00p | 510.58p | 517.00p | 41943 |
08/03/2024 | 512.00p | 520.00p | 511.00p | 517.00p | 27399 |
07/03/2024 | 509.00p | 519.00p | 509.00p | 512.00p | 38391 |
06/03/2024 | 510.00p | 515.00p | 505.00p | 510.00p | 23194 |
05/03/2024 | 512.00p | 530.00p | 500.00p | 507.00p | 18421 |
04/03/2024 | 528.00p | 532.50p | 511.65p | 516.00p | 85442 |
01/03/2024 | 536.00p | 537.00p | 527.00p | 527.00p | 13054 |
29/02/2024 | 530.00p | 537.00p | 530.00p | 537.00p | 151456 |
28/02/2024 | 535.00p | 535.00p | 530.00p | 533.00p | 225133 |
27/02/2024 | 537.00p | 537.00p | 530.00p | 533.00p | 54167 |
26/02/2024 | 530.00p | 537.86p | 528.40p | 533.00p | 127472 |
23/02/2024 | 526.00p | 537.38p | 525.00p | 530.00p | 28568 |
22/02/2024 | 539.00p | 550.00p | 527.80p | 532.00p | 412787 |
21/02/2024 | 538.00p | 541.00p | 530.60p | 534.00p | 49788 |
20/02/2024 | 531.00p | 543.00p | 531.00p | 537.00p | 11516 |
19/02/2024 | 540.00p | 540.00p | 527.00p | 530.00p | 63215 |
16/02/2024 | 534.00p | 534.00p | 530.00p | 530.00p | 46472 |
15/02/2024 | 533.00p | 533.00p | 529.00p | 530.00p | 48389 |
14/02/2024 | 535.00p | 540.64p | 527.69p | 531.00p | 71400 |
13/02/2024 | 540.00p | 541.00p | 530.00p | 534.00p | 41552 |
12/02/2024 | 535.00p | 549.00p | 535.00p | 540.00p | 70488 |
09/02/2024 | 536.00p | 549.08p | 536.00p | 542.00p | 37349 |
08/02/2024 | 545.00p | 546.66p | 533.37p | 538.00p | 124551 |
07/02/2024 | 541.00p | 545.00p | 528.02p | 540.00p | 64934 |
06/02/2024 | 550.00p | 553.00p | 537.45p | 541.00p | 35633 |
05/02/2024 | 547.00p | 557.30p | 545.00p | 552.00p | 35537 |
02/02/2024 | 560.00p | 560.00p | 541.00p | 546.00p | 30911 |
01/02/2024 | 552.00p | 566.00p | 552.00p | 557.00p | 17381 |
31/01/2024 | 565.00p | 565.00p | 546.00p | 549.00p | 58772 |
30/01/2024 | 566.00p | 574.00p | 557.00p | 565.00p | 34130 |
29/01/2024 | 535.00p | 576.00p | 527.63p | 570.00p | 58805 |
26/01/2024 | 530.00p | 530.00p | 520.00p | 524.00p | 239154 |
25/01/2024 | 529.00p | 530.00p | 521.07p | 528.00p | 18914 |
24/01/2024 | 530.00p | 530.00p | 526.00p | 530.00p | 28973 |
23/01/2024 | 524.00p | 537.66p | 524.00p | 526.00p | 133640 |
22/01/2024 | 539.00p | 540.00p | 522.00p | 530.00p | 70676 |
19/01/2024 | 541.00p | 557.00p | 525.44p | 535.00p | 78586 |
18/01/2024 | 541.00p | 560.00p | 541.00p | 559.00p | 209935 |
17/01/2024 | 578.00p | 579.00p | 541.00p | 554.00p | 21828 |
16/01/2024 | 564.00p | 579.00p | 553.44p | 579.00p | 14373 |
15/01/2024 | 573.00p | 578.00p | 546.00p | 562.00p | 9686 |
12/01/2024 | 565.00p | 568.00p | 551.06p | 558.00p | 22711 |
11/01/2024 | 556.00p | 567.00p | 553.00p | 553.00p | 17516 |
10/01/2024 | 573.00p | 573.00p | 541.00p | 542.00p | 24030 |
09/01/2024 | 569.00p | 579.00p | 564.00p | 571.00p | 12950 |
08/01/2024 | 570.00p | 584.82p | 565.00p | 571.00p | 22004 |
05/01/2024 | 571.00p | 578.14p | 561.00p | 561.00p | 18035 |
04/01/2024 | 575.00p | 580.00p | 563.40p | 570.00p | 79693 |
03/01/2024 | 584.00p | 585.40p | 568.00p | 575.00p | 34389 |
02/01/2024 | 575.00p | 575.00p | 562.00p | 570.00p | 17088 |
29/12/2023 | 584.00p | 589.00p | 564.00p | 578.00p | 6818 |
28/12/2023 | 580.00p | 583.25p | 574.00p | 582.00p | 7720 |
27/12/2023 | 557.00p | 580.00p | 557.00p | 577.00p | 6837 |
22/12/2023 | 557.00p | 573.00p | 556.00p | 569.00p | 8418 |
21/12/2023 | 566.00p | 579.00p | 560.14p | 567.00p | 18032 |
20/12/2023 | 575.00p | 582.00p | 547.00p | 557.00p | 66158 |
19/12/2023 | 575.00p | 584.00p | 570.00p | 573.00p | 39234 |
18/12/2023 | 541.00p | 580.00p | 541.00p | 575.00p | 18998 |
15/12/2023 | 558.00p | 562.00p | 541.00p | 562.00p | 99504 |
14/12/2023 | 545.00p | 555.00p | 545.00p | 545.00p | 37408 |
13/12/2023 | 559.00p | 559.00p | 541.18p | 547.00p | 22456 |
12/12/2023 | 534.00p | 560.00p | 520.06p | 546.00p | 121992 |
11/12/2023 | 547.00p | 547.00p | 520.19p | 534.00p | 83391 |
08/12/2023 | 539.00p | 540.00p | 523.00p | 537.00p | 9688 |
07/12/2023 | 539.00p | 540.00p | 531.00p | 536.00p | 22974 |
06/12/2023 | 534.00p | 559.00p | 532.44p | 540.00p | 14949 |
05/12/2023 | 539.00p | 540.40p | 524.00p | 534.00p | 43922 |
04/12/2023 | 554.00p | 570.00p | 534.32p | 539.00p | 45400 |
01/12/2023 | 530.00p | 564.45p | 526.00p | 540.00p | 219146 |
30/11/2023 | 539.00p | 543.00p | 526.00p | 530.00p | 88863 |
29/11/2023 | 542.00p | 549.00p | 521.00p | 540.00p | 17589 |
28/11/2023 | 526.00p | 559.00p | 509.00p | 530.00p | 69625 |
27/11/2023 | 544.00p | 550.50p | 528.84p | 531.00p | 66362 |
24/11/2023 | 529.00p | 548.00p | 521.00p | 537.00p | 7592 |
23/11/2023 | 545.00p | 557.00p | 535.00p | 545.00p | 12726 |
22/11/2023 | 538.00p | 550.24p | 529.60p | 539.00p | 34649 |
21/11/2023 | 551.00p | 551.00p | 523.00p | 523.00p | 38807 |
20/11/2023 | 556.00p | 556.00p | 528.60p | 549.00p | 69633 |
17/11/2023 | 553.00p | 554.00p | 538.25p | 550.00p | 20503 |
16/11/2023 | 547.00p | 557.80p | 546.00p | 550.00p | 56327 |
15/11/2023 | 558.00p | 573.94p | 552.00p | 552.00p | 106951 |
14/11/2023 | 549.00p | 564.00p | 548.00p | 558.00p | 52536 |
13/11/2023 | 551.00p | 560.00p | 538.62p | 560.00p | 211897 |
10/11/2023 | 543.00p | 563.50p | 541.00p | 550.00p | 11120 |
09/11/2023 | 565.00p | 566.35p | 555.00p | 555.50p | 33118 |
08/11/2023 | 555.00p | 568.50p | 555.00p | 555.00p | 18828 |
07/11/2023 | 565.00p | 589.00p | 555.00p | 555.00p | 95510 |
06/11/2023 | 561.00p | 582.00p | 550.75p | 571.00p | 4101 |
03/11/2023 | 580.00p | 583.25p | 545.60p | 555.00p | 97185 |
02/11/2023 | 561.00p | 584.05p | 561.00p | 566.00p | 11088 |
01/11/2023 | 546.00p | 575.85p | 546.00p | 568.00p | 177052 |
31/10/2023 | 551.00p | 558.10p | 551.00p | 555.00p | 41639 |
30/10/2023 | 569.00p | 577.00p | 552.00p | 552.00p | 15291 |
27/10/2023 | 551.00p | 573.60p | 550.00p | 556.00p | 28807 |
26/10/2023 | 583.00p | 588.25p | 533.84p | 550.00p | 40149 |
25/10/2023 | 563.00p | 596.63p | 563.00p | 580.00p | 7948 |
24/10/2023 | 561.00p | 598.72p | 561.00p | 575.00p | 16604 |
23/10/2023 | 555.00p | 591.00p | 555.00p | 565.00p | 898 |
20/10/2023 | 619.00p | 619.00p | 554.00p | 554.00p | 68706 |
19/10/2023 | 570.00p | 617.40p | 561.66p | 606.00p | 14630 |
18/10/2023 | 599.00p | 599.00p | 572.00p | 584.00p | 22474 |
17/10/2023 | 560.00p | 598.00p | 558.00p | 586.00p | 33705 |
16/10/2023 | 596.00p | 600.68p | 551.00p | 560.00p | 33464 |
13/10/2023 | 602.00p | 610.52p | 583.05p | 590.00p | 70366 |
12/10/2023 | 595.00p | 605.00p | 595.00p | 602.00p | 80634 |
11/10/2023 | 593.00p | 605.00p | 593.00p | 603.00p | 34214 |
10/10/2023 | 613.00p | 613.00p | 593.00p | 599.00p | 182335 |
09/10/2023 | 616.00p | 620.00p | 600.00p | 612.00p | 47364 |
06/10/2023 | 599.00p | 639.00p | 599.00p | 616.00p | 77413 |
05/10/2023 | 621.00p | 629.00p | 603.00p | 611.00p | 22175 |
04/10/2023 | 604.00p | 625.44p | 599.00p | 607.00p | 32306 |
03/10/2023 | 619.00p | 640.00p | 600.00p | 600.00p | 92546 |
02/10/2023 | 659.00p | 663.08p | 632.00p | 634.00p | 6318 |
29/09/2023 | 647.00p | 663.30p | 621.00p | 621.00p | 12860 |
28/09/2023 | 666.00p | 688.89p | 632.00p | 634.00p | 24139 |
27/09/2023 | 652.00p | 680.20p | 649.00p | 656.00p | 21174 |
26/09/2023 | 691.00p | 701.00p | 676.50p | 688.00p | 87499 |
25/09/2023 | 644.00p | 702.00p | 629.60p | 681.00p | 132864 |
22/09/2023 | 599.00p | 653.00p | 585.00p | 635.00p | 102021 |
21/09/2023 | 640.00p | 649.90p | 578.79p | 592.00p | 59674 |
20/09/2023 | 650.00p | 668.00p | 635.00p | 635.00p | 63459 |
19/09/2023 | 701.00p | 708.55p | 658.00p | 658.00p | 51125 |
18/09/2023 | 739.00p | 746.00p | 701.05p | 741.00p | 54074 |
15/09/2023 | 674.00p | 722.00p | 673.00p | 710.00p | 74865 |
14/09/2023 | 675.00p | 689.00p | 662.00p | 679.00p | 64802 |
13/09/2023 | 680.00p | 687.15p | 676.40p | 680.00p | 61863 |
12/09/2023 | 685.00p | 700.00p | 670.00p | 670.00p | 26835 |
11/09/2023 | 681.00p | 706.20p | 680.00p | 690.00p | 18714 |
08/09/2023 | 681.00p | 709.00p | 681.00p | 700.00p | 11065 |
07/09/2023 | 699.00p | 703.00p | 681.00p | 697.00p | 21626 |
06/09/2023 | 703.00p | 703.00p | 695.00p | 703.00p | 7791 |
05/09/2023 | 709.00p | 710.00p | 671.88p | 698.00p | 12417 |
04/09/2023 | 678.00p | 709.00p | 676.00p | 687.00p | 4630 |
01/09/2023 | 689.00p | 700.00p | 676.00p | 694.00p | 15804 |
31/08/2023 | 680.00p | 699.00p | 663.80p | 699.00p | 11197 |
30/08/2023 | 683.00p | 685.29p | 675.00p | 680.00p | 18105 |
29/08/2023 | 671.00p | 699.00p | 671.00p | 679.00p | 50578 |
25/08/2023 | 680.00p | 690.00p | 671.00p | 680.00p | 9537 |
24/08/2023 | 680.00p | 699.00p | 665.00p | 680.00p | 24246 |
23/08/2023 | 667.00p | 696.00p | 665.00p | 680.00p | 9308 |
22/08/2023 | 651.00p | 685.00p | 651.00p | 685.00p | 11728 |
21/08/2023 | 667.00p | 709.00p | 660.00p | 676.00p | 13998 |
18/08/2023 | 701.00p | 706.40p | 669.00p | 670.00p | 11047 |
17/08/2023 | 705.00p | 738.26p | 700.65p | 707.00p | 11452 |
16/08/2023 | 730.00p | 739.00p | 710.00p | 710.00p | 13604 |
15/08/2023 | 728.00p | 760.60p | 710.00p | 710.00p | 33613 |
14/08/2023 | 769.00p | 769.00p | 720.00p | 729.00p | 14850 |
11/08/2023 | 728.00p | 738.80p | 712.00p | 728.00p | 19912 |
10/08/2023 | 750.00p | 768.00p | 738.00p | 748.00p | 32511 |
09/08/2023 | 753.00p | 769.00p | 744.00p | 750.00p | 23720 |
08/08/2023 | 740.00p | 759.00p | 738.26p | 759.00p | 9733 |
07/08/2023 | 736.00p | 740.00p | 736.00p | 740.00p | 38428 |
04/08/2023 | 720.00p | 738.00p | 718.00p | 738.00p | 37275 |
03/08/2023 | 718.00p | 740.00p | 716.00p | 720.00p | 6307 |
02/08/2023 | 730.00p | 738.30p | 716.00p | 720.00p | 49881 |
01/08/2023 | 750.00p | 768.18p | 731.00p | 739.00p | 17291 |
31/07/2023 | 750.00p | 769.00p | 750.00p | 753.00p | 4346 |
28/07/2023 | 748.00p | 769.00p | 748.00p | 755.00p | 7213 |
27/07/2023 | 746.00p | 766.70p | 742.00p | 750.00p | 24715 |
26/07/2023 | 741.00p | 753.05p | 739.00p | 740.00p | 15449 |
25/07/2023 | 740.00p | 769.00p | 739.00p | 740.00p | 49421 |
24/07/2023 | 745.00p | 750.00p | 736.00p | 736.00p | 214684 |
21/07/2023 | 750.00p | 758.00p | 747.00p | 749.00p | 21916 |
*Close Price adjusted for both dividends and splits