Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 495.00p | 501.78p | 494.00p | 501.00p | 33719 |
16/05/2024 | 499.00p | 499.00p | 493.50p | 499.00p | 82650 |
15/05/2024 | 494.00p | 499.48p | 488.50p | 497.50p | 86973 |
14/05/2024 | 491.50p | 493.27p | 485.00p | 493.00p | 84761 |
13/05/2024 | 484.50p | 493.00p | 484.50p | 492.50p | 69804 |
10/05/2024 | 481.50p | 490.90p | 481.50p | 490.00p | 105384 |
09/05/2024 | 483.50p | 486.50p | 481.07p | 485.00p | 61666 |
08/05/2024 | 481.00p | 484.00p | 476.77p | 484.00p | 114635 |
07/05/2024 | 478.00p | 480.85p | 472.00p | 480.50p | 102771 |
03/05/2024 | 475.00p | 477.00p | 470.50p | 476.50p | 59293 |
02/05/2024 | 467.50p | 474.00p | 464.58p | 473.00p | 107511 |
01/05/2024 | 468.50p | 469.50p | 464.57p | 469.00p | 79031 |
30/04/2024 | 467.50p | 469.50p | 461.35p | 468.50p | 158000 |
29/04/2024 | 463.50p | 467.00p | 457.00p | 466.00p | 87090 |
26/04/2024 | 455.50p | 463.50p | 455.50p | 463.50p | 104295 |
25/04/2024 | 463.00p | 463.50p | 455.23p | 460.00p | 140880 |
24/04/2024 | 458.50p | 465.00p | 456.66p | 458.00p | 226373 |
23/04/2024 | 458.50p | 463.50p | 452.10p | 462.00p | 100842 |
22/04/2024 | 450.50p | 458.00p | 450.10p | 457.50p | 135251 |
19/04/2024 | 452.00p | 453.50p | 449.50p | 451.50p | 30535 |
18/04/2024 | 451.00p | 454.50p | 447.94p | 453.50p | 106912 |
17/04/2024 | 444.00p | 450.00p | 444.00p | 449.00p | 78483 |
16/04/2024 | 448.50p | 452.00p | 447.50p | 448.00p | 131531 |
15/04/2024 | 448.50p | 457.00p | 448.50p | 457.00p | 125756 |
12/04/2024 | 454.00p | 457.00p | 450.58p | 456.00p | 191330 |
11/04/2024 | 449.00p | 455.00p | 446.00p | 454.50p | 124328 |
10/04/2024 | 448.50p | 451.50p | 442.50p | 451.00p | 136628 |
09/04/2024 | 443.00p | 448.25p | 441.50p | 447.50p | 138449 |
08/04/2024 | 444.00p | 447.00p | 439.72p | 447.00p | 166538 |
05/04/2024 | 441.50p | 443.50p | 439.62p | 443.00p | 49269 |
04/04/2024 | 446.50p | 448.00p | 445.00p | 446.00p | 73416 |
03/04/2024 | 445.00p | 448.00p | 443.50p | 446.50p | 70439 |
02/04/2024 | 451.50p | 452.00p | 444.34p | 449.00p | 137861 |
28/03/2024 | 444.50p | 449.02p | 438.86p | 448.00p | 315183 |
27/03/2024 | 439.00p | 443.57p | 437.00p | 443.00p | 280367 |
26/03/2024 | 436.00p | 440.00p | 435.51p | 439.00p | 190940 |
25/03/2024 | 441.00p | 442.50p | 435.50p | 437.50p | 294565 |
22/03/2024 | 444.00p | 445.48p | 440.15p | 442.00p | 139291 |
21/03/2024 | 443.50p | 445.50p | 441.00p | 443.00p | 171123 |
20/03/2024 | 446.00p | 446.00p | 442.50p | 439.50p | 178737 |
19/03/2024 | 446.00p | 446.00p | 439.15p | 442.50p | 193091 |
18/03/2024 | 443.50p | 445.50p | 440.53p | 444.00p | 188513 |
15/03/2024 | 441.00p | 445.74p | 440.50p | 443.00p | 181541 |
14/03/2024 | 444.00p | 445.23p | 441.50p | 441.50p | 77694 |
13/03/2024 | 445.00p | 450.00p | 445.00p | 447.50p | 234675 |
12/03/2024 | 449.50p | 450.50p | 446.57p | 450.50p | 152443 |
11/03/2024 | 448.00p | 451.50p | 445.30p | 451.50p | 178652 |
08/03/2024 | 448.00p | 452.50p | 444.29p | 452.50p | 164335 |
07/03/2024 | 444.50p | 451.50p | 439.86p | 451.50p | 266174 |
06/03/2024 | 442.00p | 447.00p | 440.21p | 445.50p | 159028 |
05/03/2024 | 441.00p | 443.00p | 437.55p | 443.00p | 171813 |
04/03/2024 | 437.00p | 442.50p | 436.00p | 440.00p | 82047 |
01/03/2024 | 442.00p | 443.00p | 437.10p | 443.00p | 91216 |
29/02/2024 | 440.00p | 441.50p | 435.50p | 441.00p | 155787 |
28/02/2024 | 439.50p | 441.05p | 437.20p | 440.50p | 153725 |
27/02/2024 | 440.00p | 442.00p | 436.50p | 441.50p | 115363 |
26/02/2024 | 441.50p | 442.00p | 435.76p | 441.50p | 138256 |
23/02/2024 | 435.00p | 441.75p | 435.00p | 441.50p | 136580 |
22/02/2024 | 440.00p | 444.00p | 435.80p | 442.50p | 174525 |
21/02/2024 | 435.00p | 442.50p | 434.99p | 442.50p | 190600 |
20/02/2024 | 441.00p | 441.10p | 435.89p | 441.00p | 166226 |
19/02/2024 | 438.50p | 440.50p | 434.00p | 438.50p | 157437 |
16/02/2024 | 434.50p | 441.50p | 434.50p | 439.00p | 93269 |
15/02/2024 | 431.00p | 440.50p | 430.30p | 438.50p | 195412 |
14/02/2024 | 431.00p | 436.00p | 427.99p | 435.00p | 175681 |
13/02/2024 | 430.00p | 434.00p | 427.30p | 433.00p | 156967 |
12/02/2024 | 434.50p | 436.00p | 431.20p | 436.00p | 216604 |
09/02/2024 | 433.00p | 435.00p | 431.74p | 433.50p | 848767 |
08/02/2024 | 434.00p | 436.00p | 430.99p | 436.00p | 251278 |
07/02/2024 | 436.50p | 436.50p | 432.20p | 435.50p | 250716 |
06/02/2024 | 436.00p | 440.00p | 431.00p | 436.50p | 127707 |
05/02/2024 | 442.50p | 442.72p | 435.50p | 435.50p | 83425 |
02/02/2024 | 436.00p | 442.00p | 434.50p | 442.00p | 132318 |
01/02/2024 | 434.00p | 437.00p | 428.00p | 436.50p | 157488 |
31/01/2024 | 433.00p | 438.00p | 432.25p | 436.00p | 2420096 |
30/01/2024 | 436.00p | 439.00p | 433.34p | 438.00p | 218415 |
29/01/2024 | 434.50p | 438.00p | 432.00p | 437.00p | 129195 |
26/01/2024 | 432.50p | 440.00p | 426.50p | 439.00p | 203698 |
25/01/2024 | 429.00p | 434.00p | 426.23p | 432.50p | 130559 |
24/01/2024 | 432.00p | 432.00p | 428.00p | 432.00p | 160876 |
23/01/2024 | 434.00p | 434.00p | 429.00p | 430.00p | 297540 |
22/01/2024 | 434.00p | 436.17p | 430.00p | 432.50p | 545162 |
19/01/2024 | 434.50p | 437.50p | 428.00p | 436.00p | 174267 |
18/01/2024 | 431.00p | 437.00p | 427.02p | 434.50p | 1449196 |
17/01/2024 | 434.00p | 436.50p | 428.00p | 432.00p | 248857 |
16/01/2024 | 437.00p | 441.50p | 435.84p | 441.00p | 224431 |
15/01/2024 | 436.50p | 440.50p | 436.50p | 439.50p | 203595 |
12/01/2024 | 441.00p | 446.00p | 437.00p | 442.00p | 191897 |
11/01/2024 | 440.00p | 443.38p | 438.15p | 442.00p | 130430 |
10/01/2024 | 440.00p | 445.50p | 438.40p | 440.50p | 152240 |
09/01/2024 | 446.00p | 448.50p | 439.00p | 444.00p | 152139 |
08/01/2024 | 442.50p | 447.50p | 439.14p | 441.50p | 196249 |
05/01/2024 | 442.00p | 447.14p | 440.50p | 444.00p | 171895 |
04/01/2024 | 444.50p | 450.90p | 441.75p | 446.00p | 146939 |
03/01/2024 | 447.00p | 449.66p | 444.50p | 447.50p | 53047 |
02/01/2024 | 454.50p | 454.50p | 448.12p | 453.00p | 192120 |
29/12/2023 | 452.50p | 458.00p | 451.68p | 458.00p | 176484 |
28/12/2023 | 448.00p | 454.00p | 445.00p | 454.00p | 186394 |
27/12/2023 | 445.00p | 451.00p | 442.03p | 447.00p | 133881 |
22/12/2023 | 438.00p | 443.00p | 434.00p | 441.50p | 57701 |
21/12/2023 | 434.00p | 441.00p | 432.50p | 441.00p | 67086 |
20/12/2023 | 434.00p | 438.50p | 431.50p | 438.50p | 183448 |
19/12/2023 | 430.00p | 434.00p | 425.40p | 434.00p | 234064 |
18/12/2023 | 426.50p | 432.00p | 420.00p | 429.00p | 97532 |
15/12/2023 | 431.50p | 435.00p | 426.04p | 435.00p | 237588 |
14/12/2023 | 419.50p | 431.00p | 417.25p | 431.00p | 154093 |
13/12/2023 | 417.50p | 418.00p | 409.50p | 418.00p | 80474 |
12/12/2023 | 415.50p | 418.50p | 412.00p | 418.50p | 197156 |
11/12/2023 | 409.00p | 418.00p | 409.00p | 418.00p | 84064 |
08/12/2023 | 411.00p | 417.00p | 409.98p | 417.00p | 154562 |
07/12/2023 | 411.00p | 417.00p | 408.05p | 415.00p | 107831 |
06/12/2023 | 415.00p | 416.00p | 409.84p | 415.00p | 69410 |
05/12/2023 | 410.00p | 414.10p | 404.36p | 413.00p | 227003 |
04/12/2023 | 410.50p | 412.00p | 407.30p | 410.00p | 352831 |
01/12/2023 | 409.50p | 412.00p | 404.25p | 412.00p | 1117003 |
30/11/2023 | 408.00p | 412.00p | 407.50p | 407.50p | 38746 |
29/11/2023 | 411.50p | 415.50p | 409.43p | 414.00p | 164426 |
28/11/2023 | 411.50p | 417.50p | 408.95p | 411.00p | 204208 |
27/11/2023 | 414.00p | 414.56p | 407.32p | 412.50p | 218194 |
24/11/2023 | 413.00p | 415.00p | 410.56p | 414.00p | 208959 |
23/11/2023 | 410.50p | 414.48p | 409.53p | 414.00p | 118591 |
22/11/2023 | 402.50p | 414.50p | 402.50p | 414.50p | 178266 |
21/11/2023 | 408.00p | 412.62p | 407.00p | 410.00p | 184842 |
20/11/2023 | 410.00p | 410.00p | 404.28p | 410.00p | 153420 |
17/11/2023 | 408.50p | 408.94p | 404.00p | 408.00p | 116322 |
16/11/2023 | 407.50p | 408.50p | 402.25p | 406.50p | 176462 |
15/11/2023 | 401.00p | 407.50p | 398.63p | 407.50p | 90126 |
14/11/2023 | 386.50p | 397.00p | 385.50p | 395.00p | 155503 |
13/11/2023 | 386.00p | 388.94p | 385.00p | 388.50p | 34077 |
10/11/2023 | 384.50p | 388.50p | 381.90p | 387.00p | 224474 |
09/11/2023 | 387.50p | 391.50p | 387.00p | 390.00p | 70582 |
08/11/2023 | 388.50p | 391.50p | 385.35p | 389.50p | 159885 |
07/11/2023 | 388.50p | 390.50p | 386.55p | 390.00p | 246283 |
06/11/2023 | 389.50p | 392.50p | 386.10p | 389.00p | 302841 |
03/11/2023 | 386.00p | 392.00p | 381.00p | 391.50p | 312537 |
02/11/2023 | 376.50p | 386.81p | 376.25p | 385.00p | 191448 |
01/11/2023 | 375.50p | 379.50p | 372.35p | 378.00p | 78110 |
31/10/2023 | 375.00p | 378.00p | 371.20p | 376.50p | 100678 |
30/10/2023 | 370.00p | 377.00p | 370.00p | 376.00p | 174413 |
27/10/2023 | 369.00p | 372.00p | 366.00p | 370.00p | 261433 |
26/10/2023 | 370.00p | 371.50p | 367.50p | 370.00p | 200342 |
25/10/2023 | 375.50p | 378.60p | 371.00p | 373.00p | 72076 |
24/10/2023 | 383.00p | 384.00p | 375.50p | 377.00p | 110675 |
23/10/2023 | 378.00p | 383.50p | 375.72p | 379.50p | 191181 |
20/10/2023 | 380.00p | 388.00p | 378.00p | 380.00p | 111557 |
19/10/2023 | 381.00p | 385.25p | 380.50p | 384.00p | 117265 |
18/10/2023 | 387.00p | 394.50p | 384.00p | 384.50p | 104209 |
17/10/2023 | 388.00p | 396.00p | 385.50p | 386.50p | 158579 |
16/10/2023 | 390.00p | 392.00p | 385.50p | 389.00p | 230714 |
13/10/2023 | 393.50p | 397.00p | 390.05p | 395.00p | 142102 |
12/10/2023 | 398.50p | 400.00p | 393.50p | 398.00p | 79775 |
11/10/2023 | 395.50p | 397.28p | 388.50p | 394.00p | 58959 |
10/10/2023 | 389.50p | 399.50p | 389.00p | 399.50p | 173637 |
09/10/2023 | 391.50p | 399.50p | 388.50p | 393.50p | 130896 |
06/10/2023 | 395.00p | 397.27p | 392.00p | 396.00p | 110028 |
05/10/2023 | 393.00p | 394.50p | 391.33p | 394.00p | 171359 |
04/10/2023 | 396.00p | 396.00p | 388.98p | 392.00p | 202905 |
03/10/2023 | 402.50p | 414.00p | 395.60p | 397.00p | 277553 |
02/10/2023 | 408.00p | 411.89p | 402.34p | 405.00p | 160379 |
29/09/2023 | 412.00p | 414.18p | 409.00p | 413.50p | 187478 |
28/09/2023 | 408.00p | 410.00p | 405.00p | 406.00p | 623515 |
27/09/2023 | 415.00p | 415.50p | 408.97p | 410.50p | 152880 |
26/09/2023 | 416.50p | 416.85p | 412.50p | 414.50p | 110691 |
25/09/2023 | 419.50p | 421.50p | 415.05p | 418.50p | 96923 |
22/09/2023 | 423.00p | 423.05p | 420.30p | 422.50p | 179464 |
21/09/2023 | 417.00p | 422.00p | 416.00p | 422.00p | 123605 |
20/09/2023 | 419.50p | 421.27p | 417.00p | 419.50p | 213910 |
19/09/2023 | 416.00p | 417.50p | 412.50p | 416.00p | 155670 |
18/09/2023 | 412.50p | 418.00p | 412.50p | 418.00p | 258663 |
15/09/2023 | 419.00p | 423.50p | 418.50p | 420.00p | 161362 |
14/09/2023 | 417.50p | 418.00p | 413.72p | 418.00p | 216911 |
13/09/2023 | 414.00p | 417.50p | 412.70p | 417.50p | 226525 |
12/09/2023 | 416.50p | 417.86p | 413.04p | 417.50p | 170305 |
11/09/2023 | 417.00p | 419.50p | 415.64p | 417.00p | 169269 |
08/09/2023 | 416.00p | 418.50p | 410.00p | 418.00p | 114825 |
07/09/2023 | 414.00p | 417.00p | 410.75p | 416.00p | 181218 |
06/09/2023 | 415.50p | 420.00p | 415.00p | 419.00p | 115076 |
05/09/2023 | 410.50p | 421.00p | 410.42p | 421.00p | 113741 |
04/09/2023 | 419.00p | 421.00p | 412.00p | 420.00p | 141702 |
01/09/2023 | 418.00p | 419.00p | 415.04p | 418.00p | 152071 |
31/08/2023 | 412.00p | 418.00p | 412.00p | 417.00p | 139487 |
30/08/2023 | 413.00p | 416.00p | 413.00p | 415.00p | 101924 |
29/08/2023 | 413.00p | 415.19p | 407.00p | 414.50p | 167152 |
25/08/2023 | 410.00p | 412.00p | 407.40p | 410.50p | 196080 |
24/08/2023 | 412.00p | 413.99p | 409.50p | 410.00p | 65188 |
23/08/2023 | 410.50p | 412.00p | 408.44p | 410.50p | 57287 |
22/08/2023 | 409.00p | 411.00p | 407.20p | 410.00p | 93447 |
21/08/2023 | 408.00p | 411.60p | 406.50p | 409.50p | 154741 |
18/08/2023 | 412.00p | 414.59p | 409.00p | 412.50p | 154344 |
17/08/2023 | 418.00p | 419.92p | 416.00p | 419.50p | 129296 |
16/08/2023 | 419.00p | 422.00p | 418.00p | 419.00p | 922521 |
15/08/2023 | 422.50p | 424.50p | 417.50p | 420.00p | 29589 |
14/08/2023 | 425.00p | 425.50p | 416.50p | 425.00p | 203627 |
11/08/2023 | 420.00p | 424.00p | 420.00p | 423.00p | 28107 |
10/08/2023 | 425.00p | 426.00p | 421.94p | 425.50p | 120582 |
09/08/2023 | 422.00p | 425.50p | 419.00p | 425.50p | 73935 |
08/08/2023 | 422.00p | 423.00p | 418.32p | 422.00p | 153986 |
07/08/2023 | 420.50p | 425.00p | 418.05p | 425.00p | 105389 |
04/08/2023 | 420.00p | 425.50p | 418.97p | 425.00p | 112082 |
03/08/2023 | 422.00p | 425.50p | 418.50p | 424.00p | 73608 |
*Close Price adjusted for both dividends and splits