Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 1,008.00p | 1,032.96p | 988.95p | 1,024.00p | 67699 |
02/05/2024 | 989.00p | 1,006.00p | 965.88p | 1,006.00p | 97810 |
01/05/2024 | 956.00p | 983.00p | 945.83p | 971.00p | 60022 |
30/04/2024 | 952.00p | 963.00p | 947.24p | 954.00p | 94457 |
29/04/2024 | 951.00p | 960.00p | 924.41p | 952.00p | 58994 |
26/04/2024 | 937.00p | 942.04p | 926.28p | 937.00p | 30088 |
25/04/2024 | 941.00p | 955.00p | 924.00p | 926.00p | 45291 |
24/04/2024 | 955.00p | 969.00p | 948.00p | 950.00p | 45577 |
23/04/2024 | 942.00p | 957.00p | 932.00p | 952.00p | 48654 |
22/04/2024 | 940.00p | 948.68p | 925.00p | 925.00p | 48445 |
19/04/2024 | 940.00p | 940.00p | 922.00p | 931.00p | 49500 |
18/04/2024 | 946.00p | 958.00p | 926.50p | 942.00p | 86135 |
17/04/2024 | 966.00p | 966.00p | 946.00p | 948.00p | 19360 |
16/04/2024 | 971.00p | 975.98p | 960.00p | 967.00p | 121867 |
15/04/2024 | 976.00p | 994.00p | 971.00p | 976.00p | 35935 |
12/04/2024 | 986.00p | 997.00p | 976.46p | 991.00p | 22300 |
11/04/2024 | 970.00p | 989.00p | 954.00p | 980.00p | 49196 |
10/04/2024 | 968.00p | 983.00p | 956.00p | 970.00p | 25783 |
09/04/2024 | 968.00p | 977.56p | 963.00p | 967.00p | 15465 |
08/04/2024 | 964.00p | 974.00p | 956.20p | 967.00p | 93341 |
05/04/2024 | 976.00p | 980.00p | 958.00p | 965.00p | 250463 |
04/04/2024 | 953.00p | 981.00p | 953.00p | 978.00p | 80532 |
03/04/2024 | 962.00p | 973.07p | 958.00p | 971.00p | 99142 |
02/04/2024 | 990.00p | 1,000.00p | 968.00p | 968.00p | 46632 |
28/03/2024 | 976.00p | 998.00p | 973.00p | 995.00p | 84419 |
27/03/2024 | 978.00p | 987.00p | 964.77p | 987.00p | 63692 |
26/03/2024 | 972.00p | 991.00p | 955.00p | 976.00p | 60810 |
25/03/2024 | 966.00p | 1,010.00p | 966.00p | 979.00p | 59746 |
22/03/2024 | 976.00p | 1,006.00p | 972.16p | 984.00p | 61324 |
21/03/2024 | 960.00p | 988.00p | 959.37p | 988.00p | 130286 |
20/03/2024 | 966.00p | 966.00p | 966.00p | 961.00p | 56571 |
19/03/2024 | 966.00p | 966.00p | 930.00p | 966.00p | 86445 |
18/03/2024 | 956.00p | 961.84p | 949.44p | 960.00p | 38967 |
15/03/2024 | 956.00p | 969.88p | 944.11p | 954.00p | 50921 |
14/03/2024 | 964.00p | 970.00p | 936.00p | 958.00p | 98224 |
13/03/2024 | 972.00p | 991.00p | 957.00p | 957.00p | 26666 |
12/03/2024 | 973.00p | 988.00p | 965.00p | 965.00p | 54155 |
11/03/2024 | 976.00p | 983.00p | 966.00p | 981.00p | 80428 |
08/03/2024 | 979.00p | 987.00p | 967.88p | 984.00p | 44076 |
07/03/2024 | 978.00p | 999.00p | 972.00p | 978.00p | 45937 |
06/03/2024 | 985.00p | 994.00p | 974.00p | 987.00p | 46229 |
05/03/2024 | 997.00p | 997.88p | 980.00p | 984.00p | 74661 |
04/03/2024 | 1,010.00p | 1,026.00p | 988.00p | 998.00p | 76318 |
01/03/2024 | 999.00p | 1,008.00p | 980.00p | 1,004.00p | 74442 |
29/02/2024 | 1,018.00p | 1,032.80p | 991.00p | 991.00p | 98392 |
28/02/2024 | 995.00p | 1,034.00p | 989.96p | 1,010.00p | 112462 |
27/02/2024 | 979.00p | 995.00p | 963.60p | 991.00p | 91514 |
26/02/2024 | 945.00p | 969.00p | 945.00p | 967.00p | 71107 |
23/02/2024 | 941.00p | 959.00p | 941.00p | 957.00p | 313792 |
22/02/2024 | 960.00p | 969.00p | 950.00p | 954.00p | 42295 |
21/02/2024 | 962.00p | 969.00p | 946.63p | 955.00p | 30116 |
20/02/2024 | 963.00p | 970.60p | 941.00p | 956.00p | 70971 |
19/02/2024 | 962.50p | 969.00p | 952.00p | 961.00p | 20491 |
16/02/2024 | 950.00p | 972.00p | 945.00p | 962.50p | 34128 |
15/02/2024 | 944.00p | 964.40p | 934.00p | 952.00p | 24888 |
14/02/2024 | 963.00p | 963.00p | 938.50p | 943.00p | 27629 |
13/02/2024 | 972.00p | 972.00p | 939.78p | 950.00p | 39688 |
12/02/2024 | 950.00p | 969.00p | 946.00p | 963.00p | 19525 |
09/02/2024 | 936.00p | 958.00p | 932.51p | 952.00p | 52568 |
08/02/2024 | 936.00p | 949.20p | 935.00p | 935.00p | 19406 |
07/02/2024 | 933.00p | 954.00p | 933.00p | 941.00p | 28940 |
06/02/2024 | 932.00p | 945.00p | 911.00p | 945.00p | 90474 |
05/02/2024 | 925.00p | 937.00p | 911.86p | 925.00p | 49877 |
02/02/2024 | 927.00p | 936.14p | 907.41p | 923.00p | 91933 |
01/02/2024 | 911.00p | 936.00p | 906.00p | 918.00p | 40647 |
31/01/2024 | 906.00p | 925.00p | 906.00p | 921.00p | 77197 |
30/01/2024 | 929.00p | 931.64p | 906.00p | 925.00p | 65677 |
29/01/2024 | 915.00p | 926.00p | 887.04p | 917.00p | 44618 |
26/01/2024 | 911.00p | 914.00p | 884.72p | 914.00p | 18448 |
25/01/2024 | 900.00p | 913.00p | 875.00p | 909.00p | 17677 |
24/01/2024 | 868.00p | 913.00p | 868.00p | 891.00p | 28318 |
23/01/2024 | 887.00p | 900.00p | 872.78p | 894.00p | 137149 |
22/01/2024 | 884.00p | 894.12p | 873.83p | 879.50p | 26578 |
19/01/2024 | 876.00p | 895.00p | 869.00p | 880.00p | 65641 |
18/01/2024 | 898.00p | 898.00p | 869.00p | 882.00p | 96339 |
17/01/2024 | 882.00p | 895.44p | 872.00p | 883.00p | 43559 |
16/01/2024 | 896.00p | 909.56p | 894.71p | 895.00p | 19563 |
15/01/2024 | 906.00p | 917.00p | 887.30p | 909.00p | 49990 |
12/01/2024 | 906.00p | 923.68p | 899.25p | 901.00p | 29115 |
11/01/2024 | 906.00p | 921.00p | 892.00p | 897.50p | 114110 |
10/01/2024 | 909.00p | 922.00p | 899.00p | 908.00p | 45271 |
09/01/2024 | 873.00p | 910.00p | 862.30p | 910.00p | 56162 |
08/01/2024 | 859.00p | 879.00p | 857.16p | 869.00p | 53590 |
05/01/2024 | 879.00p | 891.00p | 859.00p | 872.00p | 67217 |
04/01/2024 | 883.00p | 890.76p | 870.00p | 883.00p | 50039 |
03/01/2024 | 893.00p | 907.00p | 881.87p | 890.00p | 50034 |
02/01/2024 | 887.00p | 908.00p | 881.00p | 898.00p | 41045 |
29/12/2023 | 894.00p | 908.00p | 886.00p | 894.00p | 6844 |
28/12/2023 | 880.00p | 902.00p | 875.34p | 897.00p | 39382 |
27/12/2023 | 842.00p | 890.00p | 842.00p | 873.00p | 64224 |
22/12/2023 | 847.00p | 848.00p | 841.00p | 841.00p | 8135 |
21/12/2023 | 846.00p | 853.15p | 840.94p | 847.00p | 6525 |
20/12/2023 | 859.00p | 867.50p | 853.00p | 859.00p | 112997 |
19/12/2023 | 858.00p | 865.14p | 848.55p | 853.00p | 32387 |
18/12/2023 | 874.00p | 875.00p | 845.00p | 856.00p | 39760 |
15/12/2023 | 858.00p | 868.25p | 825.85p | 857.00p | 50950 |
14/12/2023 | 848.00p | 858.00p | 835.97p | 849.00p | 53793 |
13/12/2023 | 826.00p | 845.00p | 815.00p | 841.00p | 85620 |
12/12/2023 | 799.00p | 825.00p | 796.00p | 825.00p | 44464 |
11/12/2023 | 813.00p | 815.95p | 796.00p | 809.00p | 166698 |
08/12/2023 | 799.00p | 815.00p | 772.00p | 815.00p | 67243 |
07/12/2023 | 793.00p | 800.00p | 778.40p | 794.00p | 25196 |
06/12/2023 | 790.00p | 796.00p | 761.00p | 793.00p | 31078 |
05/12/2023 | 774.00p | 790.00p | 755.00p | 790.00p | 78383 |
04/12/2023 | 768.00p | 784.00p | 758.16p | 782.00p | 104408 |
01/12/2023 | 760.00p | 766.00p | 753.25p | 762.00p | 74742 |
30/11/2023 | 741.00p | 770.00p | 741.00p | 766.00p | 51698 |
29/11/2023 | 760.00p | 760.00p | 736.30p | 752.00p | 78983 |
28/11/2023 | 757.00p | 758.20p | 741.76p | 744.00p | 25372 |
27/11/2023 | 752.00p | 759.00p | 743.00p | 758.00p | 59714 |
24/11/2023 | 758.00p | 760.00p | 752.75p | 753.00p | 48051 |
23/11/2023 | 764.00p | 764.00p | 752.00p | 759.00p | 4801 |
22/11/2023 | 762.00p | 767.00p | 751.92p | 762.00p | 35148 |
21/11/2023 | 761.00p | 767.00p | 754.00p | 760.00p | 99179 |
20/11/2023 | 752.00p | 766.00p | 752.00p | 760.00p | 23987 |
17/11/2023 | 759.00p | 761.00p | 749.54p | 761.00p | 90799 |
16/11/2023 | 755.00p | 758.70p | 746.00p | 756.00p | 66605 |
15/11/2023 | 751.00p | 766.00p | 743.90p | 758.00p | 48770 |
14/11/2023 | 738.00p | 751.00p | 720.33p | 749.00p | 131780 |
13/11/2023 | 734.00p | 739.04p | 721.53p | 733.00p | 77589 |
10/11/2023 | 737.00p | 747.00p | 726.84p | 731.00p | 54634 |
09/11/2023 | 748.00p | 759.31p | 736.00p | 744.00p | 69891 |
08/11/2023 | 765.00p | 767.00p | 749.00p | 757.00p | 227122 |
07/11/2023 | 755.00p | 766.00p | 747.82p | 766.00p | 84871 |
06/11/2023 | 751.00p | 765.04p | 751.00p | 756.00p | 19292 |
03/11/2023 | 752.00p | 766.00p | 740.00p | 765.00p | 136989 |
02/11/2023 | 737.00p | 750.00p | 727.28p | 750.00p | 93552 |
01/11/2023 | 732.00p | 741.00p | 717.58p | 740.00p | 53134 |
31/10/2023 | 730.00p | 732.30p | 716.00p | 718.00p | 88617 |
30/10/2023 | 722.00p | 731.00p | 716.00p | 728.00p | 72471 |
27/10/2023 | 730.00p | 734.62p | 717.77p | 724.00p | 90513 |
26/10/2023 | 727.00p | 730.00p | 715.00p | 730.00p | 138043 |
25/10/2023 | 732.00p | 745.00p | 718.88p | 730.00p | 87664 |
24/10/2023 | 728.00p | 736.00p | 716.77p | 736.00p | 116014 |
23/10/2023 | 742.00p | 742.00p | 727.00p | 727.00p | 33368 |
20/10/2023 | 743.00p | 748.10p | 727.00p | 742.00p | 77588 |
19/10/2023 | 764.00p | 764.72p | 748.00p | 748.00p | 42027 |
18/10/2023 | 767.00p | 772.00p | 756.00p | 765.00p | 82980 |
17/10/2023 | 766.00p | 772.00p | 763.78p | 766.00p | 23393 |
16/10/2023 | 767.00p | 768.00p | 753.00p | 766.00p | 80211 |
13/10/2023 | 760.00p | 765.00p | 739.95p | 765.00p | 110732 |
12/10/2023 | 772.00p | 772.00p | 756.01p | 759.00p | 11094 |
11/10/2023 | 768.00p | 768.75p | 761.12p | 768.00p | 39983 |
10/10/2023 | 768.00p | 771.00p | 752.00p | 771.00p | 110655 |
09/10/2023 | 759.00p | 760.00p | 749.10p | 758.00p | 90033 |
06/10/2023 | 745.00p | 762.00p | 745.00p | 762.00p | 62888 |
05/10/2023 | 746.00p | 756.00p | 742.24p | 746.00p | 54817 |
04/10/2023 | 762.00p | 762.00p | 745.00p | 746.00p | 36441 |
03/10/2023 | 762.00p | 769.00p | 750.05p | 754.00p | 55128 |
02/10/2023 | 772.00p | 782.00p | 760.42p | 770.00p | 61595 |
29/09/2023 | 776.00p | 779.00p | 768.00p | 776.00p | 108989 |
28/09/2023 | 777.00p | 787.00p | 769.72p | 776.00p | 63092 |
27/09/2023 | 780.00p | 786.00p | 773.00p | 785.00p | 55883 |
26/09/2023 | 766.00p | 782.00p | 755.78p | 777.00p | 63013 |
25/09/2023 | 770.00p | 777.80p | 761.01p | 768.00p | 32204 |
22/09/2023 | 765.00p | 776.00p | 761.84p | 771.00p | 73117 |
21/09/2023 | 774.00p | 785.00p | 764.07p | 768.00p | 61374 |
20/09/2023 | 784.00p | 787.10p | 780.00p | 780.00p | 75397 |
19/09/2023 | 780.00p | 793.00p | 779.48p | 790.00p | 72785 |
18/09/2023 | 791.00p | 803.00p | 777.00p | 777.00p | 57044 |
15/09/2023 | 802.00p | 802.00p | 788.00p | 795.00p | 27053 |
14/09/2023 | 790.00p | 800.00p | 777.96p | 800.00p | 59656 |
13/09/2023 | 792.00p | 797.00p | 786.99p | 797.00p | 65133 |
12/09/2023 | 787.00p | 794.00p | 783.14p | 794.00p | 61709 |
11/09/2023 | 789.00p | 801.58p | 782.39p | 792.00p | 61019 |
08/09/2023 | 785.00p | 795.00p | 780.96p | 795.00p | 79322 |
07/09/2023 | 781.00p | 788.14p | 779.00p | 785.00p | 46825 |
06/09/2023 | 788.00p | 788.76p | 776.00p | 784.00p | 191429 |
05/09/2023 | 796.00p | 800.00p | 780.38p | 799.00p | 60104 |
04/09/2023 | 784.00p | 800.46p | 784.00p | 793.00p | 23770 |
01/09/2023 | 786.00p | 802.00p | 773.35p | 802.00p | 52775 |
31/08/2023 | 792.00p | 792.00p | 779.00p | 785.00p | 63419 |
30/08/2023 | 791.00p | 796.24p | 772.63p | 784.00p | 33832 |
29/08/2023 | 785.00p | 797.00p | 780.00p | 787.00p | 33258 |
25/08/2023 | 770.00p | 778.43p | 769.30p | 777.00p | 11993 |
24/08/2023 | 774.00p | 779.00p | 768.25p | 779.00p | 36715 |
23/08/2023 | 768.00p | 780.00p | 768.00p | 776.00p | 48563 |
22/08/2023 | 759.00p | 773.00p | 758.38p | 770.00p | 112335 |
21/08/2023 | 761.00p | 763.00p | 753.84p | 763.00p | 44281 |
18/08/2023 | 755.00p | 767.50p | 747.33p | 760.00p | 74279 |
17/08/2023 | 766.00p | 784.00p | 755.54p | 760.00p | 82377 |
16/08/2023 | 785.00p | 786.00p | 769.00p | 774.00p | 66687 |
15/08/2023 | 773.00p | 788.00p | 771.00p | 786.00p | 25479 |
14/08/2023 | 787.00p | 787.00p | 775.65p | 785.00p | 69017 |
11/08/2023 | 785.00p | 793.00p | 773.00p | 784.00p | 61197 |
10/08/2023 | 781.00p | 788.00p | 771.00p | 788.00p | 28891 |
09/08/2023 | 782.00p | 782.48p | 767.60p | 778.00p | 58132 |
08/08/2023 | 771.00p | 779.00p | 766.25p | 778.00p | 27175 |
07/08/2023 | 790.00p | 791.60p | 760.66p | 774.00p | 81138 |
04/08/2023 | 790.00p | 792.00p | 775.88p | 792.00p | 58340 |
03/08/2023 | 791.00p | 796.46p | 781.64p | 788.00p | 99682 |
02/08/2023 | 798.00p | 798.00p | 781.06p | 792.00p | 26130 |
01/08/2023 | 799.00p | 810.00p | 787.00p | 797.00p | 65528 |
31/07/2023 | 792.00p | 798.20p | 783.00p | 798.00p | 90984 |
28/07/2023 | 778.00p | 792.00p | 770.70p | 792.00p | 52943 |
27/07/2023 | 798.00p | 803.00p | 771.20p | 778.00p | 38108 |
26/07/2023 | 791.00p | 801.00p | 788.00p | 796.00p | 43225 |
25/07/2023 | 801.00p | 812.04p | 795.77p | 802.00p | 88578 |
24/07/2023 | 813.00p | 827.00p | 805.00p | 805.00p | 78240 |
21/07/2023 | 797.00p | 819.00p | 797.00p | 819.00p | 29125 |
*Close Price adjusted for both dividends and splits