Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 525.00p | 550.00p | 525.00p | 545.00p | 71461 |
24/04/2024 | 520.00p | 538.00p | 516.00p | 525.00p | 29060 |
23/04/2024 | 520.00p | 528.90p | 515.00p | 520.00p | 13173 |
22/04/2024 | 515.00p | 528.35p | 511.12p | 520.00p | 30239 |
19/04/2024 | 485.00p | 519.00p | 475.00p | 515.00p | 123212 |
18/04/2024 | 480.00p | 490.00p | 474.25p | 485.00p | 224046 |
17/04/2024 | 495.00p | 500.00p | 472.00p | 480.00p | 54521 |
16/04/2024 | 515.00p | 538.80p | 485.00p | 495.00p | 139105 |
15/04/2024 | 470.00p | 501.30p | 470.00p | 490.00p | 39492 |
12/04/2024 | 460.00p | 480.00p | 455.76p | 470.00p | 41859 |
11/04/2024 | 460.00p | 470.00p | 454.25p | 460.00p | 17776 |
10/04/2024 | 460.00p | 469.99p | 450.00p | 460.00p | 13400 |
09/04/2024 | 467.50p | 473.80p | 460.00p | 460.00p | 10996 |
08/04/2024 | 450.00p | 479.00p | 450.00p | 472.50p | 43091 |
05/04/2024 | 450.00p | 460.00p | 450.00p | 450.00p | 1753 |
04/04/2024 | 450.00p | 464.00p | 447.25p | 450.00p | 9890 |
03/04/2024 | 450.00p | 465.00p | 446.00p | 450.00p | 19320 |
02/04/2024 | 450.00p | 454.00p | 441.00p | 450.00p | 7041 |
28/03/2024 | 450.00p | 457.90p | 441.00p | 450.00p | 4731 |
27/03/2024 | 450.00p | 478.00p | 450.00p | 450.00p | 21968 |
26/03/2024 | 450.00p | 451.00p | 450.00p | 450.00p | 3340 |
25/03/2024 | 450.00p | 458.00p | 448.40p | 450.00p | 11724 |
22/03/2024 | 430.00p | 477.00p | 426.00p | 450.00p | 70646 |
21/03/2024 | 398.00p | 402.20p | 396.00p | 400.00p | 34430 |
20/03/2024 | 400.00p | 400.00p | 400.00p | 398.00p | 30994 |
19/03/2024 | 400.00p | 402.00p | 400.00p | 400.00p | 5497 |
18/03/2024 | 400.00p | 401.40p | 390.01p | 396.00p | 2142 |
15/03/2024 | 400.00p | 402.39p | 393.00p | 400.00p | 17510 |
14/03/2024 | 400.00p | 403.00p | 400.00p | 400.00p | 34401 |
13/03/2024 | 400.00p | 403.80p | 391.00p | 400.00p | 11099 |
12/03/2024 | 390.00p | 408.00p | 390.00p | 400.00p | 67764 |
11/03/2024 | 400.00p | 403.50p | 381.00p | 390.00p | 35111 |
08/03/2024 | 400.00p | 403.50p | 390.00p | 400.00p | 7097 |
07/03/2024 | 400.00p | 404.00p | 395.00p | 400.00p | 513 |
06/03/2024 | 400.00p | 409.99p | 394.00p | 400.00p | 4295 |
05/03/2024 | 400.00p | 405.00p | 394.00p | 400.00p | 4175 |
04/03/2024 | 397.00p | 408.00p | 391.50p | 400.00p | 6184 |
01/03/2024 | 397.00p | 402.00p | 384.00p | 397.00p | 5457 |
29/02/2024 | 400.00p | 408.00p | 390.00p | 397.00p | 18927 |
28/02/2024 | 400.00p | 410.00p | 391.00p | 400.00p | 8933 |
27/02/2024 | 400.00p | 400.00p | 394.50p | 400.00p | 1506 |
26/02/2024 | 400.00p | 409.96p | 398.00p | 400.00p | 11003 |
23/02/2024 | 400.00p | 409.96p | 397.00p | 400.00p | 7997 |
22/02/2024 | 400.00p | 409.99p | 393.50p | 400.00p | 8172 |
21/02/2024 | 395.00p | 407.00p | 393.50p | 400.00p | 9371 |
20/02/2024 | 380.00p | 408.00p | 380.00p | 395.00p | 13301 |
19/02/2024 | 380.00p | 388.40p | 375.55p | 380.00p | 5833 |
16/02/2024 | 390.00p | 395.44p | 373.00p | 380.00p | 21210 |
15/02/2024 | 410.00p | 410.00p | 386.50p | 390.00p | 26151 |
14/02/2024 | 415.00p | 415.00p | 400.01p | 410.00p | 2731 |
13/02/2024 | 415.00p | 417.00p | 402.75p | 415.00p | 7617 |
12/02/2024 | 415.00p | 429.85p | 401.15p | 415.00p | 10503 |
09/02/2024 | 415.00p | 419.00p | 404.45p | 415.00p | 4403 |
08/02/2024 | 415.00p | 416.90p | 403.75p | 415.00p | 5401 |
07/02/2024 | 415.00p | 417.40p | 400.00p | 415.00p | 15006 |
06/02/2024 | 415.00p | 420.00p | 400.00p | 415.00p | 14112 |
05/02/2024 | 420.00p | 420.00p | 400.00p | 415.00p | 12384 |
02/02/2024 | 420.00p | 420.00p | 410.50p | 420.00p | 5041 |
01/02/2024 | 420.00p | 420.00p | 412.20p | 420.00p | 11216 |
31/01/2024 | 420.00p | 420.00p | 410.55p | 420.00p | 1347 |
30/01/2024 | 420.00p | 421.50p | 412.20p | 420.00p | 10315 |
29/01/2024 | 420.00p | 429.00p | 415.00p | 420.00p | 15415 |
26/01/2024 | 420.00p | 429.99p | 418.00p | 420.00p | 3713 |
25/01/2024 | 420.00p | 429.99p | 412.20p | 420.00p | 6288 |
24/01/2024 | 420.00p | 429.99p | 415.50p | 420.00p | 5836 |
23/01/2024 | 425.00p | 425.00p | 410.00p | 420.00p | 20986 |
22/01/2024 | 435.00p | 449.10p | 411.00p | 425.00p | 61725 |
19/01/2024 | 435.00p | 435.00p | 420.00p | 435.00p | 9182 |
18/01/2024 | 435.00p | 436.50p | 424.50p | 435.00p | 42320 |
17/01/2024 | 435.00p | 440.00p | 426.25p | 435.00p | 3941 |
16/01/2024 | 450.00p | 458.60p | 430.00p | 435.00p | 12784 |
15/01/2024 | 440.00p | 450.00p | 435.55p | 450.00p | 11559 |
12/01/2024 | 440.00p | 446.90p | 437.00p | 440.00p | 7069 |
11/01/2024 | 431.00p | 452.00p | 431.00p | 452.00p | 12664 |
10/01/2024 | 420.00p | 440.00p | 420.00p | 431.00p | 12170 |
09/01/2024 | 430.00p | 430.00p | 410.20p | 420.00p | 23463 |
08/01/2024 | 450.00p | 450.00p | 420.01p | 430.00p | 23714 |
05/01/2024 | 450.00p | 453.00p | 440.20p | 450.00p | 7473 |
04/01/2024 | 460.00p | 468.00p | 440.00p | 450.00p | 15483 |
03/01/2024 | 470.00p | 478.00p | 453.30p | 460.00p | 19001 |
02/01/2024 | 455.00p | 489.00p | 452.75p | 470.00p | 38388 |
29/12/2023 | 455.00p | 460.00p | 451.00p | 455.00p | 3451 |
28/12/2023 | 450.00p | 460.00p | 441.00p | 455.00p | 18199 |
27/12/2023 | 446.00p | 459.70p | 440.00p | 450.00p | 11699 |
22/12/2023 | 440.00p | 450.00p | 440.00p | 446.00p | 2443 |
21/12/2023 | 440.00p | 449.99p | 433.00p | 440.00p | 5060 |
20/12/2023 | 455.00p | 458.00p | 433.00p | 440.00p | 116771 |
19/12/2023 | 447.00p | 459.00p | 446.00p | 455.00p | 30428 |
18/12/2023 | 430.00p | 457.00p | 424.00p | 447.00p | 47315 |
15/12/2023 | 430.00p | 439.99p | 422.00p | 430.00p | 34413 |
14/12/2023 | 430.00p | 437.00p | 420.25p | 430.00p | 25613 |
13/12/2023 | 422.00p | 439.00p | 416.22p | 430.00p | 31176 |
12/12/2023 | 420.00p | 427.60p | 415.25p | 422.00p | 6114 |
11/12/2023 | 415.00p | 429.00p | 413.25p | 420.00p | 15268 |
08/12/2023 | 415.00p | 419.99p | 411.56p | 415.00p | 14232 |
07/12/2023 | 410.00p | 417.00p | 407.60p | 415.00p | 10185 |
06/12/2023 | 410.00p | 417.00p | 406.00p | 410.00p | 3344 |
05/12/2023 | 410.00p | 417.45p | 404.40p | 410.00p | 15224 |
04/12/2023 | 410.00p | 420.00p | 404.40p | 410.00p | 11410 |
01/12/2023 | 410.00p | 420.00p | 403.20p | 410.00p | 13466 |
30/11/2023 | 400.00p | 419.90p | 400.00p | 410.00p | 36143 |
29/11/2023 | 405.00p | 409.00p | 395.20p | 400.00p | 8200 |
28/11/2023 | 388.00p | 408.80p | 386.00p | 405.00p | 22308 |
27/11/2023 | 380.00p | 396.00p | 380.00p | 388.00p | 6542 |
24/11/2023 | 380.00p | 390.00p | 380.00p | 380.00p | 11103 |
23/11/2023 | 388.00p | 391.00p | 380.00p | 380.00p | 11572 |
22/11/2023 | 390.00p | 393.25p | 384.00p | 388.00p | 7444 |
21/11/2023 | 390.00p | 396.90p | 380.22p | 390.00p | 11300 |
20/11/2023 | 390.00p | 399.90p | 387.00p | 390.00p | 8886 |
17/11/2023 | 390.00p | 400.00p | 385.20p | 390.00p | 18422 |
16/11/2023 | 360.00p | 399.80p | 360.00p | 390.00p | 68904 |
15/11/2023 | 350.00p | 367.00p | 348.00p | 360.00p | 37515 |
14/11/2023 | 335.00p | 360.00p | 335.00p | 350.00p | 62533 |
13/11/2023 | 312.00p | 320.00p | 310.00p | 317.00p | 9711 |
10/11/2023 | 312.00p | 312.00p | 306.00p | 312.00p | 1489 |
09/11/2023 | 312.00p | 312.00p | 306.12p | 312.00p | 1183 |
08/11/2023 | 312.00p | 319.68p | 306.00p | 312.00p | 3586 |
07/11/2023 | 312.00p | 315.00p | 312.00p | 312.00p | 1800 |
06/11/2023 | 312.00p | 319.58p | 305.80p | 312.00p | 5919 |
03/11/2023 | 312.00p | 319.99p | 312.00p | 312.00p | 5312 |
02/11/2023 | 312.00p | 319.68p | 307.35p | 312.00p | 3871 |
01/11/2023 | 312.00p | 312.00p | 307.00p | 312.00p | 461 |
31/10/2023 | 310.00p | 318.00p | 305.73p | 312.00p | 6020 |
30/10/2023 | 310.00p | 318.45p | 305.55p | 310.00p | 1297 |
27/10/2023 | 310.00p | 319.78p | 310.00p | 310.00p | 3184 |
26/10/2023 | 294.00p | 310.00p | 294.00p | 310.00p | 17785 |
25/10/2023 | 290.00p | 303.00p | 283.50p | 294.00p | 12662 |
24/10/2023 | 300.00p | 300.00p | 282.50p | 290.00p | 16300 |
23/10/2023 | 300.00p | 300.00p | 290.00p | 300.00p | 25528 |
20/10/2023 | 305.00p | 305.00p | 296.00p | 300.00p | 17874 |
19/10/2023 | 310.00p | 310.00p | 290.00p | 310.00p | 3000 |
18/10/2023 | 310.00p | 310.75p | 300.01p | 310.00p | 2324 |
17/10/2023 | 310.00p | 312.00p | 301.50p | 310.00p | 4207 |
16/10/2023 | 302.00p | 317.80p | 298.90p | 310.00p | 9285 |
13/10/2023 | 310.00p | 310.00p | 291.00p | 302.00p | 19149 |
12/10/2023 | 310.00p | 316.00p | 300.00p | 310.00p | 19582 |
11/10/2023 | 325.00p | 325.45p | 300.00p | 310.00p | 38182 |
10/10/2023 | 330.00p | 334.55p | 323.00p | 325.00p | 5119 |
09/10/2023 | 330.00p | 352.50p | 330.00p | 335.00p | 20081 |
06/10/2023 | 335.00p | 339.99p | 322.00p | 330.00p | 20313 |
05/10/2023 | 365.00p | 367.00p | 340.00p | 340.00p | 14373 |
04/10/2023 | 370.00p | 370.00p | 352.00p | 365.00p | 2127 |
03/10/2023 | 370.00p | 377.00p | 361.12p | 370.00p | 8271 |
02/10/2023 | 370.00p | 370.90p | 360.00p | 370.00p | 3695 |
29/09/2023 | 380.00p | 380.00p | 360.00p | 370.00p | 9500 |
28/09/2023 | 375.00p | 385.00p | 370.00p | 380.00p | 11380 |
27/09/2023 | 370.00p | 379.99p | 369.00p | 375.00p | 7509 |
26/09/2023 | 385.00p | 385.00p | 361.00p | 370.00p | 18675 |
25/09/2023 | 385.00p | 394.45p | 371.00p | 385.00p | 31220 |
22/09/2023 | 385.00p | 389.00p | 375.00p | 385.00p | 57637 |
21/09/2023 | 395.00p | 400.00p | 382.50p | 385.00p | 49090 |
20/09/2023 | 395.00p | 409.00p | 387.00p | 395.00p | 32179 |
19/09/2023 | 365.00p | 410.00p | 365.00p | 395.00p | 80931 |
18/09/2023 | 340.00p | 359.00p | 333.00p | 345.00p | 11335 |
15/09/2023 | 350.00p | 350.00p | 331.00p | 340.00p | 28334 |
14/09/2023 | 350.00p | 350.00p | 344.00p | 350.00p | 664 |
13/09/2023 | 350.00p | 354.00p | 343.25p | 350.00p | 2409 |
12/09/2023 | 355.00p | 355.00p | 350.00p | 350.00p | 5645 |
11/09/2023 | 350.00p | 359.99p | 350.00p | 350.00p | 295 |
08/09/2023 | 350.00p | 357.00p | 340.00p | 350.00p | 8281 |
07/09/2023 | 350.00p | 350.00p | 345.00p | 350.00p | 201 |
06/09/2023 | 350.00p | 350.00p | 344.00p | 350.00p | 2270 |
05/09/2023 | 350.00p | 350.00p | 347.20p | 350.00p | 914 |
04/09/2023 | 350.00p | 357.00p | 346.00p | 350.00p | 1641 |
01/09/2023 | 350.00p | 350.00p | 342.50p | 350.00p | 58 |
31/08/2023 | 345.00p | 356.00p | 345.00p | 350.00p | 3212 |
30/08/2023 | 340.00p | 350.00p | 335.00p | 345.00p | 4071 |
29/08/2023 | 340.00p | 348.00p | 335.00p | 340.00p | 2574 |
25/08/2023 | 340.00p | 350.00p | 337.00p | 340.00p | 386 |
24/08/2023 | 340.00p | 348.00p | 337.00p | 340.00p | 4191 |
23/08/2023 | 325.00p | 348.00p | 325.00p | 340.00p | 16765 |
22/08/2023 | 325.00p | 339.00p | 325.00p | 325.00p | 317 |
21/08/2023 | 320.00p | 325.00p | 320.00p | 325.00p | 529 |
18/08/2023 | 320.00p | 329.99p | 318.80p | 320.00p | 4000 |
17/08/2023 | 320.00p | 325.00p | 320.00p | 320.00p | 47 |
16/08/2023 | 335.00p | 335.00p | 316.50p | 320.00p | 9252 |
15/08/2023 | 340.00p | 340.00p | 330.00p | 335.00p | 5281 |
14/08/2023 | 340.00p | 349.00p | 330.20p | 340.00p | 12549 |
11/08/2023 | 340.00p | 340.00p | 330.20p | 340.00p | 961 |
10/08/2023 | 350.00p | 350.00p | 340.00p | 340.00p | 6787 |
09/08/2023 | 350.00p | 350.00p | 340.00p | 350.00p | 5834 |
08/08/2023 | 355.00p | 363.25p | 340.01p | 350.00p | 8444 |
07/08/2023 | 355.00p | 364.00p | 342.00p | 355.00p | 5846 |
04/08/2023 | 355.00p | 364.00p | 340.01p | 355.00p | 1363 |
03/08/2023 | 355.00p | 355.00p | 345.00p | 355.00p | 623 |
02/08/2023 | 355.00p | 368.12p | 353.25p | 355.00p | 4987 |
01/08/2023 | 360.00p | 367.00p | 355.00p | 355.00p | 1791 |
31/07/2023 | 330.00p | 364.75p | 330.00p | 360.00p | 13902 |
28/07/2023 | 330.00p | 344.75p | 327.00p | 330.00p | 8673 |
27/07/2023 | 325.00p | 338.00p | 325.00p | 330.00p | 4950 |
26/07/2023 | 330.00p | 339.90p | 324.00p | 325.00p | 18589 |
25/07/2023 | 330.00p | 339.60p | 327.00p | 330.00p | 1353 |
24/07/2023 | 330.00p | 337.50p | 326.00p | 330.00p | 6762 |
21/07/2023 | 330.00p | 337.50p | 324.50p | 330.00p | 3186 |
20/07/2023 | 330.00p | 339.99p | 324.00p | 330.00p | 28197 |
19/07/2023 | 325.00p | 339.00p | 325.00p | 330.00p | 12545 |
18/07/2023 | 325.00p | 329.99p | 324.10p | 325.00p | 10287 |
17/07/2023 | 345.00p | 345.00p | 320.00p | 325.00p | 25863 |
14/07/2023 | 345.00p | 345.00p | 343.00p | 345.00p | 4995 |
13/07/2023 | 330.00p | 346.00p | 330.00p | 345.00p | 18469 |
*Close Price adjusted for both dividends and splits