Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 704.00p | 704.00p | 687.00p | 694.00p | 221813 |
22/04/2024 | 666.00p | 692.00p | 666.00p | 687.00p | 771453 |
19/04/2024 | 682.00p | 695.00p | 674.00p | 679.00p | 177926 |
18/04/2024 | 695.00p | 695.00p | 674.00p | 690.00p | 144275 |
17/04/2024 | 688.00p | 698.00p | 686.00p | 691.00p | 169994 |
16/04/2024 | 704.00p | 712.00p | 696.00p | 696.00p | 357278 |
15/04/2024 | 706.00p | 723.00p | 705.00p | 714.00p | 225569 |
12/04/2024 | 731.00p | 731.00p | 710.00p | 710.00p | 282330 |
11/04/2024 | 716.00p | 722.00p | 710.00p | 716.00p | 386696 |
10/04/2024 | 701.00p | 711.00p | 696.00p | 711.00p | 305409 |
09/04/2024 | 693.00p | 703.00p | 691.00p | 698.00p | 257380 |
08/04/2024 | 690.00p | 703.00p | 688.00p | 698.00p | 210945 |
05/04/2024 | 686.00p | 694.00p | 686.00p | 690.00p | 137135 |
04/04/2024 | 689.00p | 697.00p | 686.00p | 693.00p | 128564 |
03/04/2024 | 688.00p | 694.00p | 686.00p | 689.00p | 246140 |
02/04/2024 | 697.00p | 708.00p | 685.00p | 690.00p | 272954 |
28/03/2024 | 696.50p | 699.28p | 687.50p | 696.50p | 146026 |
27/03/2024 | 680.00p | 692.50p | 679.50p | 692.50p | 1206381 |
26/03/2024 | 673.00p | 685.50p | 673.00p | 683.50p | 159972 |
25/03/2024 | 668.00p | 681.00p | 668.00p | 678.50p | 160657 |
22/03/2024 | 679.00p | 684.00p | 673.16p | 677.00p | 112329 |
21/03/2024 | 680.00p | 684.50p | 663.00p | 681.00p | 270432 |
20/03/2024 | 656.50p | 661.00p | 656.50p | 667.00p | 169605 |
19/03/2024 | 656.50p | 662.50p | 650.15p | 661.00p | 217846 |
18/03/2024 | 652.00p | 664.50p | 639.50p | 660.50p | 327222 |
15/03/2024 | 637.00p | 676.45p | 637.00p | 647.00p | 755835 |
14/03/2024 | 612.50p | 632.50p | 612.50p | 631.50p | 246777 |
13/03/2024 | 628.50p | 628.50p | 619.50p | 624.00p | 326467 |
12/03/2024 | 632.00p | 639.50p | 630.00p | 630.00p | 304711 |
11/03/2024 | 651.00p | 651.00p | 627.50p | 635.00p | 147809 |
08/03/2024 | 614.50p | 634.50p | 614.50p | 634.00p | 108790 |
07/03/2024 | 642.00p | 642.00p | 626.00p | 628.50p | 126926 |
06/03/2024 | 612.00p | 633.00p | 612.00p | 633.00p | 334016 |
05/03/2024 | 630.00p | 630.00p | 619.50p | 622.00p | 95539 |
04/03/2024 | 622.50p | 625.00p | 618.00p | 624.50p | 269648 |
01/03/2024 | 617.00p | 623.50p | 610.50p | 623.00p | 168031 |
29/02/2024 | 607.00p | 625.50p | 607.00p | 618.50p | 202974 |
28/02/2024 | 630.50p | 630.50p | 619.00p | 619.50p | 946975 |
27/02/2024 | 607.00p | 630.00p | 607.00p | 630.00p | 298339 |
26/02/2024 | 615.00p | 617.00p | 610.50p | 615.00p | 266273 |
23/02/2024 | 621.50p | 627.50p | 613.00p | 618.00p | 128883 |
22/02/2024 | 634.50p | 634.50p | 619.00p | 619.00p | 218249 |
21/02/2024 | 632.50p | 635.00p | 618.00p | 621.50p | 606439 |
20/02/2024 | 623.00p | 624.50p | 618.93p | 624.50p | 92838 |
19/02/2024 | 635.00p | 635.50p | 619.00p | 624.00p | 106532 |
16/02/2024 | 626.50p | 634.00p | 615.00p | 634.00p | 570006 |
15/02/2024 | 620.00p | 620.00p | 611.50p | 614.00p | 265772 |
14/02/2024 | 607.00p | 615.50p | 603.50p | 611.50p | 471335 |
13/02/2024 | 611.00p | 616.50p | 602.00p | 610.50p | 201470 |
12/02/2024 | 628.00p | 628.00p | 615.00p | 620.50p | 143924 |
09/02/2024 | 614.00p | 632.15p | 614.00p | 623.00p | 68000 |
08/02/2024 | 631.50p | 634.58p | 623.50p | 623.50p | 220640 |
07/02/2024 | 628.00p | 633.00p | 624.50p | 630.50p | 98137 |
06/02/2024 | 608.50p | 629.50p | 608.50p | 629.50p | 98698 |
05/02/2024 | 642.00p | 649.50p | 620.50p | 624.00p | 162264 |
02/02/2024 | 649.50p | 649.50p | 628.50p | 637.00p | 124887 |
01/02/2024 | 647.00p | 647.00p | 633.50p | 633.50p | 741947 |
31/01/2024 | 644.50p | 650.50p | 629.50p | 637.50p | 195784 |
30/01/2024 | 639.00p | 645.00p | 633.50p | 642.00p | 436884 |
29/01/2024 | 667.00p | 668.81p | 636.50p | 640.00p | 131185 |
26/01/2024 | 645.00p | 663.50p | 636.50p | 660.00p | 436085 |
25/01/2024 | 632.50p | 642.50p | 630.00p | 640.00p | 189903 |
24/01/2024 | 625.00p | 632.00p | 622.00p | 632.00p | 114347 |
23/01/2024 | 655.00p | 655.00p | 625.50p | 625.50p | 210396 |
22/01/2024 | 615.50p | 642.00p | 610.50p | 636.00p | 473793 |
19/01/2024 | 598.00p | 599.50p | 592.00p | 596.00p | 356601 |
18/01/2024 | 578.00p | 598.00p | 575.50p | 594.00p | 1168158 |
17/01/2024 | 575.50p | 580.00p | 562.50p | 575.00p | 155537 |
16/01/2024 | 572.00p | 586.00p | 572.00p | 582.50p | 118197 |
15/01/2024 | 588.00p | 592.00p | 576.89p | 578.00p | 106181 |
12/01/2024 | 600.50p | 600.50p | 585.00p | 588.00p | 210953 |
11/01/2024 | 594.50p | 599.00p | 585.00p | 586.50p | 235327 |
10/01/2024 | 591.00p | 593.50p | 578.00p | 580.50p | 92131 |
09/01/2024 | 590.50p | 603.50p | 583.50p | 585.00p | 87884 |
08/01/2024 | 586.50p | 597.00p | 577.00p | 595.50p | 138906 |
05/01/2024 | 595.50p | 595.50p | 577.00p | 583.00p | 134103 |
04/01/2024 | 572.00p | 591.00p | 572.00p | 591.00p | 954078 |
03/01/2024 | 587.00p | 594.49p | 577.50p | 587.00p | 173399 |
02/01/2024 | 601.00p | 606.50p | 586.50p | 588.50p | 93336 |
29/12/2023 | 598.50p | 601.00p | 592.50p | 594.50p | 33293 |
28/12/2023 | 618.50p | 618.50p | 597.00p | 597.00p | 96624 |
27/12/2023 | 611.50p | 613.50p | 600.00p | 606.00p | 123097 |
22/12/2023 | 600.50p | 606.50p | 597.47p | 603.00p | 116499 |
21/12/2023 | 607.50p | 615.19p | 601.50p | 603.00p | 181027 |
20/12/2023 | 610.00p | 612.00p | 599.00p | 612.00p | 384316 |
19/12/2023 | 610.00p | 610.00p | 598.00p | 602.50p | 144099 |
18/12/2023 | 615.00p | 615.00p | 592.00p | 599.00p | 226659 |
15/12/2023 | 613.50p | 613.50p | 597.00p | 600.00p | 611093 |
14/12/2023 | 575.50p | 605.50p | 575.50p | 597.50p | 490205 |
13/12/2023 | 580.00p | 580.00p | 566.00p | 572.00p | 323303 |
12/12/2023 | 581.50p | 581.50p | 565.00p | 566.00p | 213887 |
11/12/2023 | 588.00p | 588.00p | 566.50p | 574.50p | 161762 |
08/12/2023 | 559.50p | 580.00p | 559.50p | 580.00p | 302083 |
07/12/2023 | 598.50p | 598.50p | 572.00p | 573.00p | 196188 |
06/12/2023 | 597.50p | 597.50p | 580.00p | 581.00p | 144751 |
05/12/2023 | 592.50p | 592.50p | 580.50p | 585.50p | 93809 |
04/12/2023 | 603.50p | 603.50p | 577.50p | 578.50p | 157864 |
01/12/2023 | 588.50p | 594.50p | 578.00p | 594.00p | 499214 |
30/11/2023 | 571.00p | 583.50p | 570.50p | 574.00p | 662469 |
29/11/2023 | 552.50p | 575.00p | 552.00p | 574.50p | 117257 |
28/11/2023 | 563.00p | 588.50p | 562.50p | 565.00p | 142031 |
27/11/2023 | 577.50p | 592.50p | 561.02p | 574.00p | 120216 |
24/11/2023 | 571.50p | 577.60p | 571.50p | 575.50p | 122734 |
23/11/2023 | 576.00p | 585.00p | 568.00p | 578.50p | 235735 |
22/11/2023 | 594.00p | 598.92p | 577.50p | 578.00p | 250778 |
21/11/2023 | 608.00p | 612.00p | 593.50p | 593.50p | 90165 |
20/11/2023 | 602.00p | 616.00p | 602.00p | 604.50p | 85806 |
17/11/2023 | 593.50p | 606.50p | 585.50p | 606.50p | 368991 |
16/11/2023 | 601.00p | 603.50p | 585.00p | 590.50p | 161122 |
15/11/2023 | 608.00p | 628.50p | 602.00p | 603.00p | 170242 |
14/11/2023 | 589.50p | 609.50p | 584.00p | 609.50p | 236169 |
13/11/2023 | 582.50p | 594.50p | 580.60p | 594.50p | 132992 |
10/11/2023 | 586.50p | 596.50p | 581.50p | 587.00p | 103149 |
09/11/2023 | 584.50p | 601.50p | 575.13p | 597.00p | 153434 |
08/11/2023 | 569.50p | 587.00p | 569.50p | 584.00p | 220280 |
07/11/2023 | 572.50p | 591.00p | 572.50p | 582.50p | 88168 |
06/11/2023 | 597.50p | 597.50p | 578.00p | 583.50p | 63294 |
03/11/2023 | 594.50p | 602.50p | 589.50p | 593.00p | 82236 |
02/11/2023 | 577.00p | 590.00p | 573.50p | 586.50p | 195947 |
01/11/2023 | 561.00p | 578.50p | 557.57p | 572.50p | 141727 |
31/10/2023 | 575.00p | 579.36p | 570.00p | 574.00p | 103131 |
30/10/2023 | 568.50p | 578.50p | 567.50p | 567.50p | 112958 |
27/10/2023 | 567.50p | 570.00p | 557.50p | 569.00p | 85075 |
26/10/2023 | 557.50p | 569.00p | 554.00p | 564.00p | 868206 |
25/10/2023 | 555.50p | 561.00p | 545.00p | 555.00p | 280292 |
24/10/2023 | 577.50p | 577.50p | 553.00p | 556.50p | 141512 |
23/10/2023 | 564.50p | 571.78p | 559.50p | 565.00p | 117237 |
20/10/2023 | 572.50p | 572.50p | 564.00p | 569.50p | 191139 |
19/10/2023 | 564.00p | 583.00p | 564.00p | 570.50p | 175303 |
18/10/2023 | 610.50p | 610.50p | 573.00p | 578.50p | 261269 |
17/10/2023 | 599.00p | 612.00p | 597.00p | 601.50p | 270227 |
16/10/2023 | 626.00p | 626.00p | 597.50p | 600.00p | 387243 |
13/10/2023 | 625.00p | 629.50p | 606.50p | 606.50p | 126990 |
12/10/2023 | 616.00p | 648.00p | 616.00p | 628.00p | 70649 |
11/10/2023 | 615.50p | 636.50p | 615.50p | 625.00p | 621469 |
10/10/2023 | 615.00p | 634.00p | 605.72p | 631.50p | 931142 |
09/10/2023 | 616.00p | 619.50p | 602.50p | 609.50p | 155997 |
06/10/2023 | 623.50p | 623.50p | 605.00p | 610.50p | 409537 |
05/10/2023 | 619.00p | 624.10p | 605.00p | 605.00p | 124592 |
04/10/2023 | 624.50p | 636.00p | 616.50p | 621.00p | 85509 |
03/10/2023 | 628.00p | 641.50p | 628.00p | 636.50p | 105532 |
02/10/2023 | 659.50p | 665.50p | 637.00p | 640.50p | 77463 |
29/09/2023 | 654.50p | 661.50p | 649.50p | 652.50p | 195652 |
28/09/2023 | 643.50p | 660.00p | 643.50p | 649.00p | 95392 |
27/09/2023 | 648.50p | 656.00p | 644.00p | 652.50p | 84107 |
26/09/2023 | 641.00p | 656.00p | 641.00p | 641.50p | 161047 |
25/09/2023 | 655.00p | 663.00p | 652.30p | 659.00p | 174523 |
22/09/2023 | 683.50p | 683.50p | 657.50p | 661.50p | 216383 |
21/09/2023 | 657.50p | 679.00p | 657.50p | 668.50p | 111785 |
20/09/2023 | 663.50p | 674.00p | 663.50p | 672.00p | 127125 |
19/09/2023 | 664.50p | 670.09p | 660.00p | 664.00p | 887780 |
18/09/2023 | 683.50p | 685.00p | 658.50p | 663.00p | 101356 |
15/09/2023 | 680.00p | 691.00p | 680.00p | 686.00p | 284869 |
14/09/2023 | 687.00p | 687.00p | 664.01p | 678.00p | 187093 |
13/09/2023 | 696.00p | 696.00p | 669.50p | 669.50p | 112894 |
12/09/2023 | 675.00p | 688.50p | 672.50p | 688.50p | 138716 |
11/09/2023 | 675.00p | 688.50p | 675.00p | 681.50p | 59553 |
08/09/2023 | 696.50p | 696.50p | 679.50p | 685.00p | 171075 |
07/09/2023 | 686.00p | 694.00p | 685.50p | 693.50p | 177606 |
06/09/2023 | 696.50p | 698.50p | 682.00p | 687.50p | 95211 |
05/09/2023 | 687.00p | 690.50p | 677.50p | 687.00p | 130300 |
04/09/2023 | 657.00p | 684.00p | 657.00p | 683.50p | 118044 |
01/09/2023 | 648.00p | 676.50p | 648.00p | 676.50p | 204297 |
31/08/2023 | 655.00p | 666.90p | 655.00p | 664.00p | 998897 |
30/08/2023 | 657.50p | 662.50p | 654.50p | 657.50p | 175674 |
29/08/2023 | 647.50p | 657.50p | 637.00p | 657.50p | 522978 |
25/08/2023 | 655.00p | 655.00p | 635.00p | 635.00p | 258318 |
24/08/2023 | 641.50p | 653.00p | 637.50p | 639.00p | 104810 |
23/08/2023 | 628.50p | 649.50p | 628.50p | 644.50p | 249775 |
22/08/2023 | 628.50p | 646.00p | 627.70p | 640.50p | 206037 |
21/08/2023 | 649.50p | 658.80p | 630.50p | 637.00p | 182077 |
18/08/2023 | 663.00p | 671.50p | 653.00p | 656.50p | 141571 |
17/08/2023 | 674.50p | 690.00p | 674.00p | 674.00p | 75987 |
16/08/2023 | 694.00p | 698.00p | 689.00p | 692.50p | 44292 |
15/08/2023 | 708.00p | 712.50p | 688.50p | 696.50p | 116826 |
14/08/2023 | 728.50p | 728.50p | 697.50p | 699.00p | 39618 |
11/08/2023 | 710.00p | 713.00p | 708.60p | 709.00p | 170186 |
10/08/2023 | 704.00p | 716.50p | 704.00p | 710.50p | 625526 |
09/08/2023 | 712.50p | 715.00p | 701.37p | 715.00p | 66139 |
08/08/2023 | 695.00p | 718.00p | 695.00p | 708.00p | 222253 |
07/08/2023 | 682.50p | 711.50p | 682.50p | 707.00p | 130645 |
04/08/2023 | 695.50p | 707.50p | 683.00p | 686.50p | 150322 |
03/08/2023 | 681.50p | 702.00p | 681.50p | 696.50p | 250451 |
02/08/2023 | 705.00p | 705.00p | 691.50p | 698.50p | 71521 |
01/08/2023 | 690.50p | 706.50p | 684.00p | 706.50p | 136888 |
31/07/2023 | 689.50p | 693.50p | 684.00p | 692.00p | 149459 |
28/07/2023 | 674.00p | 690.00p | 674.00p | 684.50p | 187227 |
27/07/2023 | 695.00p | 695.00p | 680.69p | 690.00p | 181587 |
26/07/2023 | 697.00p | 697.00p | 677.50p | 687.50p | 212246 |
25/07/2023 | 682.50p | 684.00p | 673.00p | 681.00p | 162574 |
24/07/2023 | 674.50p | 682.00p | 669.00p | 674.50p | 158612 |
21/07/2023 | 678.50p | 687.50p | 671.50p | 677.00p | 135603 |
20/07/2023 | 671.50p | 685.50p | 671.50p | 678.50p | 79350 |
19/07/2023 | 670.00p | 676.00p | 664.50p | 674.00p | 127357 |
18/07/2023 | 643.00p | 658.50p | 641.40p | 658.50p | 141492 |
17/07/2023 | 654.50p | 661.00p | 641.00p | 648.00p | 126442 |
14/07/2023 | 652.00p | 656.00p | 648.30p | 653.00p | 77660 |
13/07/2023 | 636.50p | 658.00p | 636.50p | 658.00p | 148163 |
12/07/2023 | 640.00p | 654.00p | 640.00p | 654.00p | 85405 |
11/07/2023 | 631.50p | 644.50p | 624.90p | 642.00p | 76021 |
*Close Price adjusted for both dividends and splits