Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 614.00p | 623.00p | 612.76p | 620.00p | 78087 |
25/04/2024 | 623.00p | 623.00p | 607.33p | 614.00p | 129488 |
24/04/2024 | 623.00p | 627.20p | 619.00p | 622.00p | 127838 |
23/04/2024 | 622.00p | 624.00p | 619.00p | 621.00p | 70788 |
22/04/2024 | 611.00p | 621.83p | 611.00p | 617.00p | 116966 |
19/04/2024 | 609.00p | 616.00p | 607.00p | 614.00p | 146583 |
18/04/2024 | 630.00p | 630.00p | 610.00p | 611.00p | 77152 |
17/04/2024 | 614.00p | 624.00p | 611.40p | 617.00p | 155474 |
16/04/2024 | 620.00p | 625.00p | 615.00p | 618.00p | 92048 |
15/04/2024 | 632.00p | 639.00p | 624.00p | 626.00p | 96198 |
12/04/2024 | 640.00p | 640.00p | 623.00p | 625.00p | 147287 |
11/04/2024 | 632.00p | 634.28p | 623.00p | 628.00p | 48461 |
10/04/2024 | 630.00p | 635.98p | 624.00p | 632.00p | 136546 |
09/04/2024 | 624.00p | 640.00p | 624.00p | 629.00p | 113266 |
08/04/2024 | 636.00p | 638.00p | 625.30p | 633.00p | 140656 |
05/04/2024 | 625.00p | 634.00p | 624.00p | 633.00p | 104432 |
04/04/2024 | 632.00p | 644.00p | 631.08p | 637.00p | 126476 |
03/04/2024 | 634.00p | 637.00p | 627.00p | 634.00p | 161006 |
02/04/2024 | 630.00p | 643.00p | 630.00p | 633.00p | 149913 |
28/03/2024 | 647.00p | 647.00p | 631.00p | 638.00p | 65118 |
27/03/2024 | 628.00p | 646.00p | 628.00p | 640.00p | 145637 |
26/03/2024 | 644.00p | 644.00p | 630.00p | 638.00p | 129518 |
25/03/2024 | 641.00p | 643.00p | 630.00p | 637.00p | 97344 |
22/03/2024 | 635.00p | 643.00p | 632.48p | 642.00p | 241294 |
21/03/2024 | 639.00p | 642.44p | 627.40p | 642.00p | 165822 |
20/03/2024 | 633.00p | 633.00p | 630.00p | 630.00p | 150832 |
19/03/2024 | 633.00p | 640.14p | 626.00p | 630.00p | 96553 |
18/03/2024 | 649.00p | 649.00p | 633.00p | 635.00p | 150957 |
15/03/2024 | 638.00p | 649.00p | 635.00p | 641.00p | 212148 |
14/03/2024 | 636.00p | 649.00p | 634.00p | 636.00p | 152179 |
13/03/2024 | 650.00p | 650.00p | 634.96p | 636.00p | 315621 |
12/03/2024 | 646.00p | 648.22p | 637.00p | 637.00p | 211077 |
11/03/2024 | 653.00p | 653.00p | 635.00p | 640.00p | 71952 |
08/03/2024 | 650.00p | 652.34p | 641.00p | 645.00p | 107838 |
07/03/2024 | 643.00p | 651.00p | 633.00p | 650.00p | 241931 |
06/03/2024 | 636.00p | 643.00p | 632.80p | 639.00p | 116332 |
05/03/2024 | 638.00p | 644.00p | 634.78p | 640.00p | 110025 |
04/03/2024 | 639.00p | 643.00p | 630.00p | 643.00p | 153399 |
01/03/2024 | 629.00p | 639.00p | 624.00p | 639.00p | 188794 |
29/02/2024 | 616.00p | 631.00p | 616.00p | 629.00p | 169897 |
28/02/2024 | 621.00p | 629.86p | 619.00p | 623.00p | 128943 |
27/02/2024 | 629.00p | 630.00p | 619.41p | 630.00p | 69577 |
26/02/2024 | 624.00p | 629.14p | 622.08p | 629.00p | 58939 |
23/02/2024 | 624.00p | 628.00p | 618.00p | 625.00p | 110124 |
22/02/2024 | 620.00p | 626.00p | 617.84p | 624.00p | 151808 |
21/02/2024 | 610.00p | 618.01p | 609.00p | 613.00p | 67490 |
20/02/2024 | 617.00p | 620.00p | 611.52p | 616.00p | 121287 |
19/02/2024 | 609.00p | 617.00p | 605.00p | 617.00p | 113762 |
16/02/2024 | 613.00p | 617.00p | 607.00p | 617.00p | 98527 |
15/02/2024 | 600.00p | 609.00p | 597.00p | 609.00p | 114170 |
14/02/2024 | 594.00p | 600.00p | 586.33p | 600.00p | 121103 |
13/02/2024 | 586.00p | 593.76p | 586.00p | 593.00p | 165894 |
12/02/2024 | 590.00p | 596.00p | 587.03p | 593.00p | 105426 |
09/02/2024 | 585.00p | 591.00p | 577.00p | 591.00p | 84786 |
08/02/2024 | 568.00p | 585.00p | 568.00p | 581.00p | 123230 |
07/02/2024 | 577.00p | 584.00p | 570.00p | 577.00p | 58976 |
06/02/2024 | 579.00p | 580.00p | 571.00p | 578.00p | 76258 |
05/02/2024 | 574.00p | 579.00p | 563.00p | 575.00p | 86092 |
02/02/2024 | 575.00p | 575.00p | 564.99p | 573.00p | 89572 |
01/02/2024 | 559.00p | 571.00p | 558.00p | 569.00p | 87085 |
31/01/2024 | 563.00p | 569.00p | 558.00p | 569.00p | 85588 |
30/01/2024 | 556.00p | 567.00p | 556.00p | 566.00p | 102513 |
29/01/2024 | 559.00p | 563.00p | 556.00p | 562.00p | 84906 |
26/01/2024 | 554.00p | 562.00p | 550.00p | 560.00p | 89095 |
25/01/2024 | 548.00p | 555.00p | 548.00p | 552.00p | 59070 |
24/01/2024 | 550.00p | 553.00p | 545.00p | 553.00p | 76308 |
23/01/2024 | 545.00p | 549.64p | 544.00p | 544.00p | 202736 |
22/01/2024 | 546.00p | 549.21p | 542.00p | 547.00p | 401765 |
19/01/2024 | 544.00p | 548.00p | 540.00p | 540.00p | 65464 |
18/01/2024 | 542.00p | 546.00p | 529.00p | 541.00p | 503821 |
17/01/2024 | 531.00p | 542.00p | 527.00p | 534.00p | 83950 |
16/01/2024 | 541.00p | 549.00p | 540.00p | 542.00p | 91917 |
15/01/2024 | 548.00p | 552.00p | 542.05p | 549.00p | 94575 |
12/01/2024 | 546.00p | 550.80p | 544.57p | 549.00p | 75791 |
11/01/2024 | 549.00p | 553.00p | 541.00p | 546.00p | 156349 |
10/01/2024 | 541.00p | 549.00p | 541.00p | 549.00p | 66308 |
09/01/2024 | 548.00p | 548.00p | 537.00p | 545.00p | 31443 |
08/01/2024 | 536.00p | 547.00p | 536.00p | 543.00p | 65960 |
05/01/2024 | 546.00p | 547.00p | 540.00p | 540.00p | 57754 |
04/01/2024 | 553.00p | 554.00p | 543.30p | 551.00p | 41588 |
03/01/2024 | 556.00p | 569.00p | 547.58p | 549.00p | 135246 |
02/01/2024 | 555.00p | 568.00p | 555.00p | 558.00p | 98110 |
29/12/2023 | 560.00p | 566.19p | 553.00p | 566.00p | 21072 |
28/12/2023 | 554.00p | 564.00p | 552.00p | 563.00p | 60811 |
27/12/2023 | 564.00p | 565.00p | 555.00p | 563.00p | 38889 |
22/12/2023 | 560.00p | 564.00p | 556.00p | 562.00p | 81669 |
21/12/2023 | 561.00p | 562.00p | 551.00p | 559.00p | 74607 |
20/12/2023 | 559.00p | 562.00p | 552.00p | 561.00p | 157220 |
19/12/2023 | 553.00p | 559.00p | 549.37p | 557.00p | 109871 |
18/12/2023 | 553.00p | 556.00p | 547.86p | 556.00p | 61168 |
15/12/2023 | 548.00p | 555.17p | 545.50p | 549.00p | 178476 |
14/12/2023 | 547.00p | 553.00p | 542.00p | 551.00p | 158523 |
13/12/2023 | 539.00p | 543.00p | 532.00p | 539.00p | 184017 |
12/12/2023 | 537.00p | 540.00p | 527.00p | 540.00p | 150883 |
11/12/2023 | 533.00p | 538.00p | 529.41p | 536.00p | 149968 |
08/12/2023 | 533.00p | 538.00p | 528.70p | 538.00p | 43994 |
07/12/2023 | 524.00p | 537.00p | 522.00p | 528.00p | 77144 |
06/12/2023 | 527.00p | 534.00p | 522.00p | 534.00p | 98055 |
05/12/2023 | 515.00p | 531.00p | 515.00p | 526.00p | 87194 |
04/12/2023 | 523.00p | 529.00p | 519.00p | 527.00p | 39532 |
01/12/2023 | 527.00p | 531.00p | 527.00p | 528.00p | 69212 |
30/11/2023 | 521.00p | 529.00p | 520.00p | 525.00p | 87572 |
29/11/2023 | 523.00p | 529.00p | 522.00p | 525.00p | 98949 |
28/11/2023 | 528.00p | 530.00p | 514.00p | 524.00p | 108064 |
27/11/2023 | 530.00p | 531.00p | 521.07p | 531.00p | 137188 |
24/11/2023 | 527.00p | 530.00p | 519.64p | 530.00p | 45191 |
23/11/2023 | 515.00p | 531.00p | 515.00p | 529.00p | 53905 |
22/11/2023 | 525.00p | 530.00p | 517.90p | 528.00p | 137973 |
21/11/2023 | 528.00p | 528.00p | 525.00p | 526.00p | 44296 |
20/11/2023 | 527.00p | 529.00p | 523.48p | 529.00p | 98793 |
17/11/2023 | 524.00p | 527.00p | 523.00p | 524.00p | 43973 |
16/11/2023 | 520.00p | 520.00p | 513.10p | 520.00p | 102947 |
15/11/2023 | 510.00p | 528.00p | 510.00p | 522.00p | 135681 |
14/11/2023 | 509.00p | 523.00p | 502.00p | 523.00p | 128491 |
13/11/2023 | 503.00p | 509.00p | 499.00p | 507.00p | 167602 |
10/11/2023 | 492.00p | 504.00p | 492.00p | 504.00p | 81553 |
09/11/2023 | 486.50p | 506.00p | 486.50p | 506.00p | 176481 |
08/11/2023 | 483.00p | 498.00p | 483.00p | 498.00p | 147593 |
07/11/2023 | 494.00p | 494.00p | 484.50p | 492.50p | 94593 |
06/11/2023 | 490.00p | 494.00p | 488.50p | 493.50p | 71613 |
03/11/2023 | 494.00p | 494.00p | 484.50p | 493.00p | 62250 |
02/11/2023 | 474.50p | 492.00p | 474.50p | 491.00p | 173620 |
01/11/2023 | 472.50p | 475.00p | 466.66p | 473.00p | 134864 |
31/10/2023 | 462.00p | 473.00p | 460.00p | 471.00p | 138177 |
30/10/2023 | 467.50p | 469.08p | 465.00p | 467.50p | 114046 |
27/10/2023 | 467.50p | 467.50p | 458.50p | 466.00p | 51976 |
26/10/2023 | 457.50p | 469.00p | 457.50p | 467.50p | 105854 |
25/10/2023 | 465.50p | 471.62p | 457.50p | 468.00p | 175447 |
24/10/2023 | 468.50p | 472.50p | 467.00p | 470.00p | 40915 |
23/10/2023 | 472.50p | 485.00p | 467.00p | 467.00p | 70844 |
20/10/2023 | 480.00p | 486.50p | 470.20p | 470.50p | 82354 |
19/10/2023 | 484.50p | 486.00p | 480.93p | 484.00p | 85414 |
18/10/2023 | 496.00p | 496.00p | 485.00p | 487.00p | 83550 |
17/10/2023 | 493.50p | 502.00p | 489.00p | 495.00p | 152721 |
16/10/2023 | 492.50p | 499.50p | 490.62p | 495.00p | 91545 |
13/10/2023 | 492.50p | 499.48p | 492.00p | 495.00p | 150132 |
12/10/2023 | 501.00p | 507.00p | 500.00p | 500.00p | 37977 |
11/10/2023 | 499.00p | 501.00p | 490.50p | 499.00p | 27120 |
10/10/2023 | 496.00p | 505.00p | 484.50p | 505.00p | 113346 |
09/10/2023 | 500.00p | 500.00p | 488.40p | 491.00p | 215698 |
06/10/2023 | 489.00p | 498.50p | 486.00p | 492.00p | 24175 |
05/10/2023 | 490.50p | 495.00p | 485.00p | 488.00p | 52875 |
04/10/2023 | 485.00p | 490.00p | 484.00p | 488.50p | 89257 |
03/10/2023 | 488.50p | 496.00p | 488.00p | 488.00p | 44500 |
02/10/2023 | 501.00p | 501.00p | 493.00p | 493.00p | 40772 |
29/09/2023 | 493.50p | 504.00p | 493.50p | 499.00p | 57868 |
28/09/2023 | 494.50p | 502.00p | 490.78p | 492.00p | 83579 |
27/09/2023 | 499.00p | 504.00p | 494.00p | 494.00p | 48311 |
26/09/2023 | 510.00p | 510.00p | 499.00p | 499.00p | 34508 |
25/09/2023 | 509.00p | 513.00p | 502.00p | 502.00p | 63128 |
22/09/2023 | 509.00p | 513.00p | 509.00p | 511.00p | 62223 |
21/09/2023 | 510.00p | 516.00p | 510.00p | 514.00p | 47563 |
20/09/2023 | 521.00p | 525.00p | 514.24p | 517.00p | 67494 |
19/09/2023 | 517.00p | 518.50p | 510.86p | 512.00p | 55380 |
18/09/2023 | 520.00p | 531.00p | 514.00p | 514.00p | 54773 |
15/09/2023 | 527.00p | 531.00p | 525.00p | 531.00p | 188117 |
14/09/2023 | 515.00p | 529.00p | 514.00p | 529.00p | 159694 |
13/09/2023 | 518.00p | 523.09p | 515.00p | 515.00p | 131692 |
12/09/2023 | 526.00p | 529.00p | 520.38p | 523.00p | 77139 |
11/09/2023 | 517.00p | 531.00p | 517.00p | 527.00p | 82103 |
08/09/2023 | 521.00p | 526.00p | 518.05p | 526.00p | 69482 |
07/09/2023 | 530.00p | 530.00p | 517.00p | 524.00p | 59481 |
06/09/2023 | 524.00p | 529.00p | 521.60p | 527.00p | 59770 |
05/09/2023 | 524.00p | 533.00p | 517.00p | 527.00p | 94628 |
04/09/2023 | 527.00p | 532.00p | 524.00p | 525.00p | 75967 |
01/09/2023 | 523.00p | 527.00p | 520.08p | 527.00p | 34150 |
31/08/2023 | 529.00p | 529.00p | 513.00p | 527.00p | 91949 |
30/08/2023 | 524.00p | 530.00p | 512.00p | 524.00p | 168608 |
29/08/2023 | 522.00p | 529.00p | 519.00p | 524.00p | 99876 |
25/08/2023 | 515.00p | 522.03p | 513.00p | 515.00p | 46922 |
24/08/2023 | 526.00p | 527.00p | 516.00p | 520.00p | 77627 |
23/08/2023 | 513.00p | 522.00p | 513.00p | 520.00p | 113262 |
22/08/2023 | 518.00p | 525.00p | 512.40p | 513.00p | 78250 |
21/08/2023 | 519.00p | 525.48p | 511.30p | 512.00p | 63588 |
18/08/2023 | 521.00p | 521.00p | 513.44p | 514.00p | 122870 |
17/08/2023 | 530.00p | 544.00p | 521.00p | 521.00p | 69749 |
16/08/2023 | 540.00p | 552.00p | 531.00p | 531.00p | 55759 |
15/08/2023 | 540.00p | 555.00p | 532.40p | 533.00p | 71154 |
14/08/2023 | 543.00p | 553.75p | 539.00p | 539.00p | 76978 |
11/08/2023 | 545.00p | 549.52p | 541.00p | 541.00p | 34925 |
10/08/2023 | 549.00p | 556.30p | 549.00p | 552.00p | 85169 |
09/08/2023 | 554.00p | 554.00p | 543.84p | 553.00p | 108973 |
08/08/2023 | 541.00p | 549.00p | 535.00p | 549.00p | 85090 |
07/08/2023 | 542.00p | 545.00p | 535.00p | 544.00p | 53510 |
04/08/2023 | 534.00p | 544.00p | 533.00p | 544.00p | 74558 |
03/08/2023 | 535.00p | 541.00p | 530.00p | 541.00p | 53310 |
02/08/2023 | 541.00p | 546.00p | 537.00p | 541.00p | 63921 |
01/08/2023 | 554.00p | 554.00p | 543.00p | 548.00p | 56249 |
31/07/2023 | 538.00p | 553.00p | 538.00p | 551.00p | 57145 |
28/07/2023 | 553.00p | 553.00p | 537.00p | 545.00p | 49300 |
27/07/2023 | 542.00p | 545.00p | 531.00p | 545.00p | 49952 |
26/07/2023 | 536.00p | 540.25p | 531.50p | 532.00p | 119488 |
25/07/2023 | 531.00p | 548.00p | 531.00p | 541.00p | 72328 |
24/07/2023 | 530.00p | 547.50p | 530.00p | 547.00p | 49937 |
21/07/2023 | 546.00p | 551.00p | 540.00p | 544.00p | 106157 |
20/07/2023 | 544.00p | 551.00p | 537.00p | 548.00p | 136696 |
19/07/2023 | 543.00p | 552.00p | 539.91p | 551.00p | 136091 |
18/07/2023 | 538.00p | 543.00p | 531.00p | 539.00p | 32825 |
17/07/2023 | 535.00p | 542.00p | 528.50p | 539.00p | 83514 |
14/07/2023 | 530.00p | 544.00p | 530.00p | 540.00p | 38545 |
*Close Price adjusted for both dividends and splits