Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 358.00p | 372.00p | 356.94p | 368.00p | 25862 |
13/05/2024 | 362.00p | 364.27p | 350.00p | 356.00p | 464300 |
10/05/2024 | 362.00p | 362.00p | 351.88p | 357.00p | 16097 |
09/05/2024 | 362.00p | 362.00p | 350.00p | 357.00p | 28521 |
08/05/2024 | 362.00p | 362.00p | 355.80p | 357.00p | 15328 |
07/05/2024 | 358.00p | 362.00p | 351.98p | 356.00p | 32009 |
03/05/2024 | 354.00p | 358.00p | 353.00p | 353.00p | 3273 |
02/05/2024 | 354.00p | 354.00p | 351.00p | 352.00p | 210 |
01/05/2024 | 354.00p | 354.10p | 347.20p | 351.00p | 6138 |
30/04/2024 | 346.00p | 354.10p | 346.00p | 351.00p | 6001 |
29/04/2024 | 352.00p | 354.10p | 346.00p | 346.00p | 11853 |
26/04/2024 | 352.00p | 352.00p | 347.10p | 352.00p | 16077 |
25/04/2024 | 354.00p | 354.00p | 347.57p | 352.00p | 940 |
24/04/2024 | 346.00p | 354.10p | 346.00p | 346.00p | 19803 |
23/04/2024 | 350.00p | 354.10p | 347.10p | 351.00p | 16101 |
22/04/2024 | 350.00p | 354.00p | 344.80p | 350.00p | 91283 |
19/04/2024 | 348.00p | 349.06p | 344.80p | 349.00p | 7172 |
18/04/2024 | 350.00p | 354.00p | 350.00p | 352.00p | 732 |
17/04/2024 | 346.00p | 352.00p | 350.00p | 350.00p | 24797 |
16/04/2024 | 346.00p | 353.12p | 346.00p | 350.00p | 9958 |
15/04/2024 | 350.00p | 352.16p | 347.60p | 352.00p | 56480 |
12/04/2024 | 350.00p | 356.00p | 344.00p | 344.00p | 17699 |
11/04/2024 | 352.00p | 357.00p | 352.00p | 353.00p | 5545 |
10/04/2024 | 360.00p | 362.00p | 355.00p | 355.00p | 62258 |
09/04/2024 | 346.00p | 360.00p | 345.60p | 358.00p | 34673 |
08/04/2024 | 340.00p | 352.60p | 333.25p | 352.00p | 114825 |
05/04/2024 | 340.00p | 340.00p | 331.80p | 335.00p | 12887 |
04/04/2024 | 340.00p | 341.12p | 337.10p | 338.00p | 8499 |
03/04/2024 | 340.00p | 343.11p | 337.50p | 339.00p | 36622 |
02/04/2024 | 344.00p | 347.90p | 338.00p | 343.00p | 35438 |
28/03/2024 | 343.00p | 346.00p | 338.00p | 341.00p | 31559 |
27/03/2024 | 343.00p | 344.00p | 337.00p | 341.50p | 69682 |
26/03/2024 | 343.00p | 343.00p | 336.00p | 340.00p | 58829 |
25/03/2024 | 337.00p | 340.00p | 329.49p | 335.00p | 27837 |
22/03/2024 | 344.00p | 345.00p | 337.00p | 337.00p | 144394 |
21/03/2024 | 334.00p | 344.00p | 328.26p | 340.00p | 120411 |
20/03/2024 | 335.00p | 335.00p | 329.00p | 328.00p | 53107 |
19/03/2024 | 335.00p | 335.00p | 329.00p | 329.00p | 168289 |
18/03/2024 | 337.00p | 342.00p | 334.00p | 334.00p | 9968 |
15/03/2024 | 327.00p | 345.00p | 327.00p | 327.00p | 55657 |
14/03/2024 | 336.00p | 340.00p | 336.80p | 340.00p | 5157 |
13/03/2024 | 336.00p | 342.65p | 336.00p | 336.00p | 55122 |
12/03/2024 | 338.00p | 341.49p | 335.90p | 340.00p | 30528 |
11/03/2024 | 338.00p | 347.00p | 336.01p | 338.50p | 23670 |
08/03/2024 | 338.00p | 342.00p | 338.00p | 342.00p | 25349 |
07/03/2024 | 340.00p | 340.00p | 338.00p | 338.00p | 136462 |
06/03/2024 | 340.00p | 342.97p | 338.32p | 342.50p | 110528 |
05/03/2024 | 341.00p | 342.00p | 338.68p | 339.00p | 18097 |
04/03/2024 | 337.00p | 341.00p | 337.00p | 339.00p | 1959 |
01/03/2024 | 332.00p | 339.00p | 333.12p | 335.50p | 39478 |
29/02/2024 | 332.00p | 337.79p | 335.00p | 335.00p | 618 |
28/02/2024 | 332.00p | 337.80p | 332.00p | 332.00p | 12856 |
27/02/2024 | 333.00p | 338.00p | 332.75p | 335.00p | 31313 |
26/02/2024 | 333.00p | 336.20p | 333.00p | 335.00p | 1185 |
23/02/2024 | 332.00p | 335.00p | 325.00p | 335.00p | 21416 |
22/02/2024 | 328.00p | 330.65p | 325.25p | 327.50p | 20515 |
21/02/2024 | 328.00p | 328.00p | 326.99p | 327.50p | 14085 |
20/02/2024 | 328.00p | 330.92p | 323.81p | 330.00p | 10887 |
19/02/2024 | 324.00p | 330.09p | 323.80p | 327.50p | 15947 |
16/02/2024 | 327.00p | 327.50p | 323.00p | 327.50p | 14982 |
15/02/2024 | 327.00p | 327.00p | 319.50p | 327.00p | 45663 |
14/02/2024 | 319.00p | 323.00p | 318.11p | 322.50p | 403106 |
13/02/2024 | 319.00p | 323.88p | 318.00p | 322.50p | 13385 |
12/02/2024 | 323.00p | 330.20p | 318.45p | 323.00p | 20298 |
09/02/2024 | 323.00p | 322.50p | 319.51p | 322.50p | 15 |
08/02/2024 | 323.00p | 322.50p | 322.50p | 322.50p | 0 |
07/02/2024 | 323.00p | 323.49p | 322.50p | 322.50p | 11971 |
06/02/2024 | 318.00p | 324.00p | 318.00p | 321.00p | 17406 |
05/02/2024 | 320.00p | 324.00p | 318.00p | 323.00p | 9025 |
02/02/2024 | 320.00p | 324.50p | 317.00p | 317.00p | 43884 |
01/02/2024 | 326.00p | 326.00p | 320.30p | 323.00p | 203 |
31/01/2024 | 326.00p | 324.00p | 320.61p | 323.00p | 13778 |
30/01/2024 | 326.00p | 326.00p | 319.25p | 323.00p | 12230 |
29/01/2024 | 329.00p | 329.00p | 318.00p | 318.00p | 7531 |
26/01/2024 | 329.00p | 334.00p | 318.80p | 326.00p | 13238 |
25/01/2024 | 327.00p | 326.00p | 319.60p | 326.00p | 217 |
24/01/2024 | 327.00p | 327.00p | 319.02p | 325.50p | 9816 |
23/01/2024 | 327.00p | 328.87p | 319.00p | 322.50p | 34242 |
22/01/2024 | 316.00p | 329.50p | 317.68p | 325.00p | 40772 |
19/01/2024 | 316.00p | 324.90p | 316.00p | 316.00p | 464751 |
18/01/2024 | 326.00p | 326.00p | 316.00p | 318.00p | 141928 |
17/01/2024 | 328.00p | 326.02p | 316.50p | 323.00p | 748 |
16/01/2024 | 328.00p | 328.00p | 317.00p | 317.00p | 694 |
15/01/2024 | 325.00p | 325.00p | 319.60p | 325.00p | 26572 |
12/01/2024 | 334.00p | 329.90p | 321.40p | 327.50p | 15944 |
11/01/2024 | 334.00p | 338.00p | 321.80p | 329.00p | 4540 |
10/01/2024 | 334.00p | 334.00p | 319.50p | 327.50p | 2885 |
09/01/2024 | 320.00p | 328.50p | 318.00p | 328.50p | 71388 |
08/01/2024 | 334.00p | 334.00p | 318.30p | 329.00p | 4830 |
05/01/2024 | 320.00p | 328.00p | 315.37p | 328.00p | 1226622 |
04/01/2024 | 325.00p | 331.20p | 322.00p | 328.50p | 5404 |
03/01/2024 | 325.00p | 333.00p | 324.48p | 333.00p | 16926 |
02/01/2024 | 336.00p | 341.47p | 325.02p | 332.50p | 24173 |
29/12/2023 | 336.00p | 344.00p | 325.45p | 333.00p | 957 |
28/12/2023 | 336.00p | 332.50p | 325.02p | 332.50p | 930 |
27/12/2023 | 336.00p | 339.47p | 321.76p | 330.50p | 11217 |
22/12/2023 | 336.00p | 342.00p | 330.50p | 330.50p | 1 |
21/12/2023 | 336.00p | 338.56p | 323.30p | 330.00p | 42266 |
20/12/2023 | 336.00p | 342.00p | 322.60p | 342.00p | 7487 |
19/12/2023 | 336.00p | 336.00p | 322.00p | 325.00p | 5098 |
18/12/2023 | 332.00p | 336.00p | 317.93p | 336.00p | 22424 |
15/12/2023 | 324.00p | 327.55p | 317.76p | 324.00p | 5596 |
14/12/2023 | 320.00p | 326.58p | 309.00p | 320.00p | 7171 |
13/12/2023 | 320.00p | 317.11p | 317.00p | 317.00p | 1975 |
12/12/2023 | 320.00p | 323.55p | 316.80p | 317.00p | 13888 |
11/12/2023 | 320.00p | 323.34p | 316.80p | 317.00p | 8040 |
08/12/2023 | 320.00p | 323.16p | 313.00p | 316.00p | 7720 |
07/12/2023 | 320.00p | 320.32p | 312.50p | 312.50p | 3039 |
06/12/2023 | 320.00p | 320.00p | 312.50p | 314.50p | 3882 |
05/12/2023 | 316.00p | 318.00p | 302.00p | 310.50p | 7301 |
04/12/2023 | 309.00p | 317.00p | 304.69p | 315.50p | 6706 |
01/12/2023 | 313.00p | 316.66p | 302.00p | 307.50p | 62256 |
30/11/2023 | 307.00p | 314.00p | 302.00p | 302.00p | 21573 |
29/11/2023 | 311.00p | 311.00p | 296.20p | 310.00p | 38237 |
28/11/2023 | 302.00p | 302.00p | 297.77p | 302.00p | 19894 |
27/11/2023 | 299.00p | 300.00p | 295.00p | 295.00p | 1751 |
24/11/2023 | 300.00p | 300.00p | 295.92p | 300.00p | 1703 |
23/11/2023 | 290.00p | 295.00p | 290.00p | 295.00p | 30 |
22/11/2023 | 288.00p | 299.34p | 288.00p | 296.00p | 17537 |
21/11/2023 | 287.00p | 299.35p | 287.00p | 293.50p | 7309 |
20/11/2023 | 286.00p | 298.00p | 292.44p | 292.50p | 264 |
17/11/2023 | 286.00p | 300.00p | 285.00p | 300.00p | 2222 |
16/11/2023 | 286.00p | 292.50p | 286.00p | 292.50p | 103238 |
15/11/2023 | 286.00p | 293.00p | 284.59p | 292.00p | 17376 |
14/11/2023 | 276.00p | 287.00p | 275.00p | 287.00p | 13317 |
13/11/2023 | 277.00p | 280.00p | 276.42p | 280.00p | 4314 |
10/11/2023 | 273.00p | 276.00p | 272.40p | 274.00p | 2926 |
09/11/2023 | 283.00p | 281.80p | 277.50p | 277.50p | 3352 |
08/11/2023 | 283.00p | 280.00p | 268.00p | 275.00p | 26196 |
07/11/2023 | 283.00p | 281.64p | 265.45p | 268.00p | 13519 |
06/11/2023 | 283.00p | 284.00p | 270.20p | 275.00p | 34011 |
03/11/2023 | 276.00p | 284.00p | 261.00p | 279.50p | 24549 |
02/11/2023 | 264.00p | 274.00p | 266.00p | 266.00p | 0 |
01/11/2023 | 264.00p | 274.00p | 264.00p | 274.00p | 17880 |
31/10/2023 | 272.00p | 273.20p | 260.00p | 263.50p | 38170 |
30/10/2023 | 262.00p | 275.00p | 262.00p | 272.00p | 34095 |
27/10/2023 | 269.00p | 274.50p | 263.50p | 274.50p | 30018 |
26/10/2023 | 269.00p | 279.90p | 262.42p | 274.50p | 37554 |
25/10/2023 | 284.00p | 284.00p | 266.20p | 284.00p | 1273 |
24/10/2023 | 278.00p | 278.00p | 271.00p | 277.00p | 13338 |
23/10/2023 | 278.00p | 282.78p | 279.00p | 279.00p | 351 |
20/10/2023 | 278.00p | 281.85p | 270.00p | 279.50p | 44015 |
19/10/2023 | 283.00p | 291.50p | 279.10p | 291.50p | 10929 |
18/10/2023 | 283.00p | 291.50p | 280.25p | 291.50p | 3317 |
17/10/2023 | 283.00p | 292.00p | 282.42p | 292.00p | 9078 |
16/10/2023 | 283.00p | 291.50p | 281.15p | 291.50p | 5926 |
13/10/2023 | 283.00p | 292.50p | 282.00p | 292.50p | 4810 |
12/10/2023 | 283.00p | 294.00p | 285.90p | 293.50p | 16172 |
11/10/2023 | 283.00p | 293.00p | 285.12p | 293.00p | 3706 |
10/10/2023 | 283.00p | 292.80p | 283.00p | 283.00p | 8243 |
09/10/2023 | 284.00p | 293.31p | 284.00p | 284.00p | 3596 |
06/10/2023 | 304.00p | 294.50p | 286.33p | 294.50p | 2179 |
05/10/2023 | 304.00p | 304.00p | 285.42p | 304.00p | 3957 |
04/10/2023 | 287.00p | 294.00p | 285.30p | 294.00p | 790 |
03/10/2023 | 287.00p | 294.00p | 286.00p | 287.00p | 6546 |
02/10/2023 | 290.00p | 295.00p | 288.00p | 288.00p | 125589 |
29/09/2023 | 290.00p | 296.80p | 288.00p | 295.50p | 7771 |
28/09/2023 | 290.00p | 298.50p | 290.00p | 298.50p | 647 |
27/09/2023 | 290.00p | 307.00p | 290.00p | 298.50p | 49200 |
26/09/2023 | 290.00p | 296.00p | 290.00p | 296.00p | 2815 |
25/09/2023 | 293.00p | 299.00p | 292.50p | 299.00p | 35002 |
22/09/2023 | 296.00p | 298.00p | 296.00p | 296.00p | 10038 |
21/09/2023 | 295.00p | 296.00p | 292.00p | 296.00p | 13005 |
20/09/2023 | 295.00p | 296.00p | 290.00p | 296.00p | 11717 |
19/09/2023 | 295.00p | 296.50p | 286.00p | 296.50p | 55180 |
18/09/2023 | 288.00p | 297.00p | 287.00p | 288.00p | 7321 |
15/09/2023 | 301.00p | 301.01p | 289.91p | 290.00p | 18860 |
14/09/2023 | 293.00p | 307.00p | 292.00p | 300.00p | 52381 |
13/09/2023 | 292.00p | 295.00p | 292.00p | 295.00p | 130 |
12/09/2023 | 302.00p | 306.00p | 290.00p | 296.50p | 6686 |
11/09/2023 | 302.00p | 302.00p | 287.00p | 287.00p | 25496 |
08/09/2023 | 287.00p | 294.44p | 285.00p | 294.00p | 5084 |
07/09/2023 | 286.00p | 307.00p | 286.00p | 298.00p | 89504 |
06/09/2023 | 292.00p | 300.00p | 286.00p | 296.50p | 18763 |
05/09/2023 | 292.00p | 298.50p | 292.00p | 298.50p | 13923 |
04/09/2023 | 291.00p | 302.00p | 293.00p | 298.50p | 35057 |
01/09/2023 | 291.00p | 291.00p | 289.00p | 291.00p | 4467 |
31/08/2023 | 295.00p | 300.00p | 290.52p | 295.50p | 3659 |
30/08/2023 | 295.00p | 302.00p | 290.51p | 295.50p | 7938 |
29/08/2023 | 295.00p | 302.00p | 286.42p | 295.50p | 34331 |
25/08/2023 | 295.00p | 292.50p | 283.95p | 292.50p | 1394 |
24/08/2023 | 295.00p | 293.48p | 289.00p | 292.50p | 14222 |
23/08/2023 | 295.00p | 301.90p | 289.00p | 293.50p | 61263 |
22/08/2023 | 293.00p | 304.00p | 293.00p | 304.00p | 1196 |
21/08/2023 | 301.00p | 304.50p | 295.30p | 304.50p | 10807 |
18/08/2023 | 301.00p | 301.00p | 296.50p | 296.50p | 1001 |
17/08/2023 | 306.00p | 310.00p | 303.33p | 310.00p | 8820 |
16/08/2023 | 306.00p | 310.00p | 306.00p | 310.00p | 1634 |
15/08/2023 | 306.00p | 311.50p | 303.35p | 310.00p | 9333 |
14/08/2023 | 304.00p | 306.50p | 303.14p | 303.50p | 5458 |
11/08/2023 | 302.00p | 320.00p | 308.00p | 311.50p | 1511 |
10/08/2023 | 302.00p | 312.00p | 311.98p | 312.00p | 2269 |
09/08/2023 | 302.00p | 311.50p | 306.00p | 311.50p | 4285 |
08/08/2023 | 302.00p | 303.99p | 302.00p | 302.00p | 5982 |
07/08/2023 | 318.00p | 307.50p | 304.70p | 307.50p | 17414 |
04/08/2023 | 318.00p | 318.00p | 305.00p | 318.00p | 10935 |
03/08/2023 | 302.00p | 313.00p | 312.50p | 313.00p | 0 |
02/08/2023 | 302.00p | 312.50p | 296.00p | 312.50p | 653 |
01/08/2023 | 302.00p | 320.00p | 307.10p | 312.50p | 24311 |
31/07/2023 | 302.00p | 312.00p | 306.00p | 312.00p | 13552 |
*Close Price adjusted for both dividends and splits