Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 828.00p | 848.00p | 802.00p | 814.00p | 77641 |
03/05/2024 | 802.00p | 830.00p | 776.56p | 814.00p | 103915 |
02/05/2024 | 810.00p | 814.00p | 780.00p | 812.00p | 51378 |
01/05/2024 | 744.00p | 810.00p | 730.00p | 802.00p | 158835 |
30/04/2024 | 742.00p | 766.00p | 731.12p | 748.00p | 33284 |
29/04/2024 | 758.00p | 790.00p | 750.00p | 756.00p | 105372 |
26/04/2024 | 780.00p | 790.00p | 750.80p | 758.00p | 54850 |
25/04/2024 | 778.00p | 790.00p | 756.00p | 774.00p | 134760 |
24/04/2024 | 750.00p | 770.00p | 732.00p | 770.00p | 55799 |
23/04/2024 | 746.00p | 764.00p | 732.00p | 742.00p | 68585 |
22/04/2024 | 740.00p | 768.00p | 735.69p | 746.00p | 78816 |
19/04/2024 | 752.00p | 772.00p | 732.00p | 740.00p | 296118 |
18/04/2024 | 744.00p | 774.00p | 744.00p | 762.00p | 45074 |
17/04/2024 | 750.00p | 770.00p | 732.00p | 766.00p | 51586 |
16/04/2024 | 740.00p | 750.00p | 732.00p | 748.00p | 22339 |
15/04/2024 | 740.00p | 768.00p | 735.00p | 742.00p | 79106 |
12/04/2024 | 730.00p | 758.00p | 720.00p | 740.00p | 110806 |
11/04/2024 | 738.00p | 738.00p | 710.00p | 726.00p | 22707 |
10/04/2024 | 714.00p | 732.00p | 708.00p | 728.00p | 72239 |
09/04/2024 | 730.00p | 736.00p | 714.00p | 718.00p | 74162 |
08/04/2024 | 716.00p | 748.00p | 714.16p | 722.00p | 318416 |
05/04/2024 | 720.00p | 730.00p | 710.00p | 718.00p | 102523 |
04/04/2024 | 726.00p | 740.00p | 714.00p | 724.00p | 165875 |
03/04/2024 | 700.00p | 734.00p | 693.92p | 734.00p | 72517 |
02/04/2024 | 666.00p | 718.00p | 651.43p | 714.00p | 484875 |
28/03/2024 | 682.00p | 692.00p | 652.00p | 670.00p | 237757 |
27/03/2024 | 644.00p | 690.00p | 642.00p | 686.00p | 748335 |
26/03/2024 | 620.00p | 650.00p | 600.00p | 640.00p | 659874 |
25/03/2024 | 600.00p | 600.00p | 572.00p | 594.00p | 63147 |
22/03/2024 | 608.00p | 608.00p | 570.00p | 570.00p | 69126 |
21/03/2024 | 592.00p | 608.00p | 576.72p | 578.00p | 49398 |
20/03/2024 | 594.00p | 598.00p | 594.00p | 598.00p | 37321 |
19/03/2024 | 594.00p | 602.00p | 582.00p | 598.00p | 111834 |
18/03/2024 | 580.00p | 600.00p | 570.00p | 590.00p | 32777 |
15/03/2024 | 586.00p | 598.00p | 576.00p | 590.00p | 220005 |
14/03/2024 | 580.00p | 600.00p | 574.50p | 586.00p | 43096 |
13/03/2024 | 568.00p | 598.00p | 567.34p | 582.00p | 406398 |
12/03/2024 | 582.00p | 596.00p | 566.00p | 570.00p | 42449 |
11/03/2024 | 580.00p | 594.00p | 564.00p | 570.00p | 98232 |
08/03/2024 | 560.00p | 588.00p | 553.38p | 572.00p | 76901 |
07/03/2024 | 542.00p | 558.00p | 532.00p | 554.00p | 42085 |
06/03/2024 | 532.00p | 543.80p | 530.40p | 542.00p | 16748 |
05/03/2024 | 542.00p | 542.00p | 530.00p | 540.00p | 42103 |
04/03/2024 | 534.00p | 550.00p | 528.00p | 540.00p | 37173 |
01/03/2024 | 542.00p | 548.00p | 522.00p | 530.00p | 42991 |
29/02/2024 | 538.00p | 548.00p | 533.27p | 538.00p | 14254 |
28/02/2024 | 540.00p | 543.07p | 533.30p | 540.00p | 26907 |
27/02/2024 | 538.00p | 550.00p | 537.56p | 546.00p | 21246 |
26/02/2024 | 550.00p | 550.00p | 520.00p | 536.00p | 109140 |
23/02/2024 | 548.00p | 558.00p | 532.52p | 544.00p | 19561 |
22/02/2024 | 558.00p | 558.00p | 532.00p | 544.00p | 255353 |
21/02/2024 | 540.00p | 557.60p | 530.00p | 546.00p | 22029 |
20/02/2024 | 546.00p | 558.00p | 542.00p | 550.00p | 30295 |
19/02/2024 | 560.00p | 570.00p | 542.83p | 560.00p | 24994 |
16/02/2024 | 564.00p | 568.00p | 538.00p | 538.00p | 27008 |
15/02/2024 | 556.00p | 569.20p | 554.00p | 564.00p | 42441 |
14/02/2024 | 560.00p | 578.00p | 550.00p | 562.00p | 33634 |
13/02/2024 | 566.00p | 574.00p | 553.58p | 568.00p | 48776 |
12/02/2024 | 574.00p | 576.37p | 557.96p | 572.00p | 11046 |
09/02/2024 | 580.00p | 580.00p | 565.68p | 576.00p | 23952 |
08/02/2024 | 574.00p | 600.00p | 556.82p | 570.00p | 73025 |
07/02/2024 | 592.00p | 601.24p | 580.00p | 590.00p | 28181 |
06/02/2024 | 582.00p | 605.12p | 582.00p | 604.00p | 20155 |
05/02/2024 | 604.00p | 610.00p | 582.00p | 590.00p | 93010 |
02/02/2024 | 602.00p | 604.00p | 584.00p | 604.00p | 48143 |
01/02/2024 | 596.00p | 604.00p | 582.00p | 592.00p | 46460 |
31/01/2024 | 578.00p | 600.00p | 571.28p | 598.00p | 168412 |
30/01/2024 | 570.00p | 584.00p | 558.50p | 574.00p | 92864 |
29/01/2024 | 560.00p | 576.00p | 544.16p | 576.00p | 148630 |
26/01/2024 | 550.00p | 558.00p | 532.00p | 550.00p | 60047 |
25/01/2024 | 544.00p | 553.80p | 532.00p | 546.00p | 19889 |
24/01/2024 | 556.00p | 556.00p | 546.65p | 552.00p | 38029 |
23/01/2024 | 556.00p | 556.00p | 543.92p | 556.00p | 33824 |
22/01/2024 | 556.00p | 560.00p | 538.00p | 556.00p | 197195 |
19/01/2024 | 550.00p | 554.08p | 544.04p | 550.00p | 111913 |
18/01/2024 | 540.00p | 550.55p | 538.16p | 540.00p | 105933 |
17/01/2024 | 550.00p | 553.00p | 532.00p | 548.00p | 25648 |
16/01/2024 | 550.00p | 550.00p | 530.00p | 544.00p | 51899 |
15/01/2024 | 554.00p | 559.00p | 532.00p | 544.00p | 38816 |
12/01/2024 | 546.00p | 566.00p | 532.00p | 550.00p | 141300 |
11/01/2024 | 560.00p | 564.00p | 540.00p | 550.00p | 139467 |
10/01/2024 | 560.00p | 560.00p | 540.00p | 544.00p | 26144 |
09/01/2024 | 560.00p | 568.00p | 544.00p | 550.00p | 22853 |
08/01/2024 | 560.00p | 568.00p | 542.00p | 544.00p | 14838 |
05/01/2024 | 556.00p | 560.00p | 532.00p | 552.00p | 30015 |
04/01/2024 | 560.00p | 560.00p | 534.00p | 556.00p | 28270 |
03/01/2024 | 560.00p | 566.00p | 540.00p | 560.00p | 37330 |
02/01/2024 | 564.00p | 566.00p | 542.00p | 556.00p | 38367 |
29/12/2023 | 556.00p | 566.00p | 542.00p | 556.00p | 5322 |
28/12/2023 | 542.00p | 558.00p | 540.00p | 556.00p | 27155 |
27/12/2023 | 556.00p | 556.00p | 545.08p | 556.00p | 8520 |
22/12/2023 | 556.00p | 568.00p | 542.00p | 556.00p | 24596 |
21/12/2023 | 560.00p | 566.00p | 542.00p | 556.00p | 32649 |
20/12/2023 | 560.00p | 568.00p | 550.00p | 558.00p | 234275 |
19/12/2023 | 550.00p | 560.00p | 546.00p | 560.00p | 85074 |
18/12/2023 | 540.00p | 552.00p | 522.00p | 552.00p | 287469 |
15/12/2023 | 540.00p | 546.00p | 532.00p | 536.00p | 55245 |
14/12/2023 | 540.00p | 546.00p | 530.98p | 540.00p | 110828 |
13/12/2023 | 540.00p | 540.00p | 521.82p | 540.00p | 74829 |
12/12/2023 | 530.00p | 540.69p | 523.25p | 534.00p | 72527 |
11/12/2023 | 526.00p | 530.00p | 502.00p | 530.00p | 67287 |
08/12/2023 | 524.00p | 528.00p | 520.00p | 522.00p | 15271 |
07/12/2023 | 520.00p | 530.00p | 504.00p | 528.00p | 73662 |
06/12/2023 | 518.00p | 520.00p | 504.00p | 516.00p | 34006 |
05/12/2023 | 518.00p | 518.75p | 510.16p | 518.00p | 33419 |
04/12/2023 | 516.00p | 520.00p | 508.00p | 510.00p | 32010 |
01/12/2023 | 510.00p | 519.80p | 507.12p | 514.00p | 50583 |
30/11/2023 | 510.00p | 512.00p | 496.00p | 510.00p | 43584 |
29/11/2023 | 500.00p | 500.00p | 488.03p | 497.00p | 147975 |
28/11/2023 | 499.00p | 500.00p | 480.00p | 495.50p | 3742 |
27/11/2023 | 499.00p | 499.00p | 491.44p | 499.00p | 4715 |
24/11/2023 | 490.00p | 499.00p | 479.71p | 499.00p | 15585 |
23/11/2023 | 489.00p | 490.00p | 478.00p | 490.00p | 15743 |
22/11/2023 | 489.00p | 490.00p | 477.55p | 490.00p | 235934 |
21/11/2023 | 482.00p | 490.00p | 477.38p | 490.00p | 57044 |
20/11/2023 | 484.00p | 485.47p | 480.00p | 483.00p | 13703 |
17/11/2023 | 485.00p | 485.50p | 478.24p | 485.50p | 57377 |
16/11/2023 | 490.00p | 488.00p | 471.15p | 482.50p | 17602 |
15/11/2023 | 490.00p | 490.00p | 476.00p | 485.00p | 8547 |
14/11/2023 | 493.00p | 490.00p | 471.15p | 478.00p | 11116 |
13/11/2023 | 493.00p | 493.00p | 468.82p | 493.00p | 10214 |
10/11/2023 | 461.00p | 490.00p | 461.00p | 490.00p | 3632 |
09/11/2023 | 483.00p | 483.05p | 467.00p | 483.00p | 459 |
08/11/2023 | 485.00p | 490.00p | 467.00p | 484.00p | 19497 |
07/11/2023 | 485.00p | 485.00p | 474.00p | 485.00p | 16276 |
06/11/2023 | 480.00p | 485.00p | 470.00p | 483.00p | 13532 |
03/11/2023 | 490.00p | 490.00p | 468.99p | 480.00p | 12674 |
02/11/2023 | 477.00p | 490.00p | 470.00p | 490.00p | 46635 |
01/11/2023 | 477.00p | 480.00p | 467.68p | 480.00p | 39902 |
31/10/2023 | 480.00p | 489.00p | 456.00p | 479.00p | 48351 |
30/10/2023 | 471.00p | 489.00p | 471.00p | 477.00p | 99073 |
27/10/2023 | 479.00p | 477.40p | 473.10p | 475.50p | 11303 |
26/10/2023 | 479.00p | 480.00p | 473.14p | 476.50p | 4725 |
25/10/2023 | 479.00p | 485.00p | 473.00p | 480.00p | 4040 |
24/10/2023 | 482.00p | 489.00p | 473.00p | 479.00p | 9962 |
23/10/2023 | 480.00p | 499.00p | 477.12p | 486.00p | 17960 |
20/10/2023 | 500.00p | 500.08p | 476.20p | 480.00p | 49435 |
19/10/2023 | 500.00p | 510.00p | 481.00p | 495.00p | 12770 |
18/10/2023 | 500.00p | 510.00p | 481.00p | 495.00p | 25123 |
17/10/2023 | 495.00p | 500.00p | 481.00p | 495.00p | 3787 |
16/10/2023 | 500.00p | 510.00p | 481.00p | 495.00p | 18717 |
13/10/2023 | 496.00p | 504.76p | 493.00p | 498.00p | 26314 |
12/10/2023 | 500.00p | 500.00p | 483.00p | 490.50p | 30537 |
11/10/2023 | 500.00p | 500.00p | 489.32p | 499.00p | 6022 |
10/10/2023 | 480.00p | 499.00p | 480.00p | 494.50p | 7543 |
09/10/2023 | 480.00p | 508.00p | 476.00p | 490.00p | 26446 |
06/10/2023 | 510.00p | 528.00p | 490.00p | 498.00p | 26349 |
05/10/2023 | 516.00p | 516.00p | 492.00p | 492.00p | 37195 |
04/10/2023 | 492.00p | 505.00p | 492.00p | 505.00p | 19526 |
03/10/2023 | 492.00p | 518.00p | 492.00p | 500.00p | 37866 |
02/10/2023 | 492.00p | 508.00p | 492.00p | 500.00p | 13261 |
29/09/2023 | 508.00p | 528.00p | 491.00p | 492.00p | 17410 |
28/09/2023 | 508.00p | 522.00p | 492.55p | 499.00p | 21875 |
27/09/2023 | 496.00p | 507.00p | 491.00p | 491.00p | 40220 |
26/09/2023 | 508.00p | 510.00p | 496.00p | 504.00p | 58784 |
25/09/2023 | 502.00p | 520.00p | 498.66p | 499.00p | 32075 |
22/09/2023 | 498.00p | 518.00p | 498.00p | 510.00p | 14828 |
21/09/2023 | 502.00p | 518.00p | 500.00p | 510.00p | 16767 |
20/09/2023 | 504.00p | 518.00p | 500.00p | 516.00p | 11700 |
19/09/2023 | 496.00p | 518.00p | 495.02p | 518.00p | 3861 |
18/09/2023 | 500.00p | 506.00p | 491.00p | 499.00p | 25604 |
15/09/2023 | 489.00p | 516.65p | 489.00p | 489.00p | 11774 |
14/09/2023 | 491.00p | 516.65p | 491.00p | 492.00p | 16137 |
13/09/2023 | 518.00p | 518.00p | 492.00p | 509.00p | 2390 |
12/09/2023 | 518.00p | 514.85p | 501.90p | 505.00p | 4790 |
11/09/2023 | 518.00p | 503.00p | 492.00p | 503.00p | 5743 |
08/09/2023 | 518.00p | 518.00p | 492.00p | 505.00p | 6657 |
07/09/2023 | 492.00p | 512.00p | 494.42p | 505.00p | 2319 |
06/09/2023 | 492.00p | 509.90p | 492.03p | 505.00p | 9250 |
05/09/2023 | 492.00p | 520.00p | 492.00p | 505.00p | 49094 |
04/09/2023 | 504.00p | 520.00p | 492.00p | 505.00p | 8326 |
01/09/2023 | 504.00p | 504.00p | 495.60p | 496.00p | 52426 |
31/08/2023 | 492.00p | 506.00p | 492.00p | 498.50p | 20488 |
30/08/2023 | 506.00p | 517.20p | 494.83p | 506.00p | 21082 |
29/08/2023 | 510.00p | 520.00p | 497.00p | 506.50p | 29974 |
25/08/2023 | 510.00p | 512.22p | 495.00p | 501.00p | 11226 |
24/08/2023 | 512.00p | 512.00p | 492.00p | 500.00p | 15393 |
23/08/2023 | 499.00p | 534.00p | 494.24p | 516.00p | 57627 |
22/08/2023 | 471.00p | 495.00p | 460.00p | 483.50p | 6135 |
21/08/2023 | 471.00p | 500.00p | 460.00p | 480.00p | 10252 |
18/08/2023 | 490.00p | 499.00p | 468.00p | 471.00p | 26834 |
17/08/2023 | 510.00p | 510.00p | 493.61p | 510.00p | 4850 |
16/08/2023 | 510.00p | 510.00p | 481.00p | 510.00p | 10349 |
15/08/2023 | 486.00p | 518.00p | 480.01p | 488.00p | 17699 |
14/08/2023 | 510.00p | 524.00p | 485.29p | 490.00p | 56478 |
11/08/2023 | 510.00p | 530.00p | 513.90p | 518.00p | 938 |
10/08/2023 | 510.00p | 534.00p | 500.28p | 516.00p | 37412 |
09/08/2023 | 520.00p | 524.00p | 509.55p | 520.00p | 9277 |
08/08/2023 | 518.00p | 527.93p | 512.00p | 518.00p | 34123 |
07/08/2023 | 508.00p | 528.00p | 506.00p | 520.00p | 12988 |
04/08/2023 | 530.00p | 530.00p | 510.00p | 520.00p | 41864 |
03/08/2023 | 528.00p | 528.00p | 510.00p | 512.00p | 11858 |
02/08/2023 | 512.00p | 528.00p | 508.00p | 520.00p | 25137 |
01/08/2023 | 520.00p | 530.00p | 508.98p | 520.00p | 9379 |
31/07/2023 | 528.00p | 528.00p | 506.00p | 512.00p | 19955 |
28/07/2023 | 520.00p | 527.98p | 511.89p | 520.00p | 26231 |
27/07/2023 | 518.00p | 530.00p | 514.00p | 518.00p | 24395 |
26/07/2023 | 508.00p | 530.00p | 508.00p | 520.00p | 72527 |
25/07/2023 | 495.00p | 510.00p | 482.30p | 510.00p | 132767 |
24/07/2023 | 480.00p | 490.00p | 477.00p | 487.00p | 104016 |
*Close Price adjusted for both dividends and splits