Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 468.00p | 484.00p | 474.50p | 484.00p | 3387 |
01/05/2024 | 468.00p | 491.00p | 468.00p | 484.00p | 3521 |
30/04/2024 | 468.00p | 491.50p | 468.00p | 484.00p | 2615 |
29/04/2024 | 464.00p | 492.00p | 468.00p | 484.00p | 2952 |
26/04/2024 | 464.00p | 484.00p | 470.20p | 484.00p | 1643 |
25/04/2024 | 464.00p | 493.00p | 484.00p | 484.00p | 759 |
24/04/2024 | 464.00p | 486.50p | 470.00p | 486.50p | 2826 |
23/04/2024 | 464.00p | 494.00p | 464.00p | 484.00p | 13634 |
22/04/2024 | 464.00p | 483.50p | 466.00p | 481.00p | 2148 |
19/04/2024 | 464.00p | 485.00p | 464.00p | 480.00p | 1485 |
18/04/2024 | 480.00p | 486.00p | 464.00p | 480.00p | 3138 |
17/04/2024 | 480.00p | 488.90p | 448.67p | 480.00p | 4625 |
16/04/2024 | 500.00p | 500.00p | 480.35p | 492.50p | 1707 |
15/04/2024 | 496.00p | 495.00p | 480.70p | 495.00p | 1033 |
12/04/2024 | 496.00p | 496.00p | 480.20p | 490.00p | 3599 |
11/04/2024 | 486.00p | 494.40p | 482.38p | 486.00p | 12152 |
10/04/2024 | 482.00p | 501.00p | 482.00p | 501.00p | 9924 |
09/04/2024 | 480.00p | 500.00p | 482.76p | 500.00p | 3170 |
08/04/2024 | 480.00p | 500.00p | 483.00p | 500.00p | 2588 |
05/04/2024 | 480.00p | 500.00p | 480.00p | 500.00p | 1257 |
04/04/2024 | 494.00p | 515.00p | 480.00p | 492.50p | 2375 |
03/04/2024 | 498.00p | 492.50p | 484.31p | 492.50p | 2232 |
02/04/2024 | 498.00p | 492.50p | 482.45p | 492.50p | 5046 |
28/03/2024 | 498.00p | 493.00p | 480.00p | 492.50p | 4494 |
27/03/2024 | 498.00p | 493.65p | 484.00p | 490.00p | 5796 |
26/03/2024 | 498.00p | 495.00p | 484.00p | 495.00p | 2409 |
25/03/2024 | 498.00p | 500.00p | 490.15p | 492.50p | 9571 |
22/03/2024 | 505.00p | 498.67p | 482.21p | 492.50p | 10713 |
21/03/2024 | 505.00p | 508.00p | 495.68p | 498.50p | 16169 |
20/03/2024 | 510.00p | 510.00p | 502.00p | 501.00p | 18370 |
19/03/2024 | 510.00p | 502.00p | 494.00p | 502.00p | 11664 |
18/03/2024 | 510.00p | 505.00p | 494.00p | 502.00p | 17632 |
15/03/2024 | 510.00p | 505.00p | 496.86p | 505.00p | 1785 |
14/03/2024 | 510.00p | 510.00p | 494.00p | 505.00p | 9176 |
13/03/2024 | 500.00p | 507.50p | 500.00p | 507.50p | 5899 |
12/03/2024 | 520.00p | 508.00p | 499.50p | 502.00p | 10359 |
11/03/2024 | 520.00p | 520.00p | 492.56p | 503.50p | 10567 |
08/03/2024 | 492.00p | 503.50p | 493.00p | 503.50p | 2000 |
07/03/2024 | 492.00p | 509.00p | 498.00p | 501.00p | 8916 |
06/03/2024 | 492.00p | 503.50p | 492.56p | 501.00p | 4471 |
05/03/2024 | 492.00p | 503.50p | 492.00p | 503.50p | 12982 |
04/03/2024 | 496.00p | 503.50p | 495.36p | 503.50p | 22162 |
01/03/2024 | 496.00p | 501.00p | 492.23p | 501.00p | 9418 |
29/02/2024 | 496.00p | 501.00p | 492.56p | 501.00p | 3082 |
28/02/2024 | 496.00p | 501.00p | 493.40p | 501.00p | 2288 |
27/02/2024 | 496.00p | 501.00p | 493.40p | 501.00p | 6060 |
26/02/2024 | 496.00p | 504.00p | 492.00p | 503.50p | 15229 |
23/02/2024 | 496.00p | 507.00p | 492.00p | 501.00p | 38035 |
22/02/2024 | 496.00p | 520.00p | 496.00p | 501.00p | 15646 |
21/02/2024 | 500.00p | 518.00p | 503.50p | 503.50p | 2341 |
20/02/2024 | 500.00p | 511.60p | 498.72p | 501.00p | 568 |
19/02/2024 | 500.00p | 519.00p | 492.00p | 503.50p | 4376 |
16/02/2024 | 500.00p | 508.50p | 496.00p | 508.50p | 15087 |
15/02/2024 | 505.00p | 530.00p | 511.00p | 511.00p | 1187 |
14/02/2024 | 505.00p | 513.50p | 500.50p | 513.50p | 10293 |
13/02/2024 | 505.00p | 520.00p | 500.36p | 511.00p | 7130 |
12/02/2024 | 505.00p | 520.00p | 500.10p | 513.50p | 6793 |
09/02/2024 | 505.00p | 516.09p | 505.00p | 513.50p | 22990 |
08/02/2024 | 510.00p | 513.00p | 501.90p | 513.00p | 8930 |
07/02/2024 | 510.00p | 512.50p | 500.00p | 512.50p | 15481 |
06/02/2024 | 510.00p | 521.94p | 503.25p | 512.50p | 4538 |
05/02/2024 | 505.00p | 526.04p | 492.00p | 511.00p | 13299 |
02/02/2024 | 505.00p | 520.00p | 505.00p | 511.00p | 121566 |
01/02/2024 | 500.00p | 530.00p | 497.22p | 511.00p | 2090 |
31/01/2024 | 500.00p | 525.00p | 488.00p | 492.00p | 9746 |
30/01/2024 | 505.00p | 507.00p | 507.00p | 507.00p | 0 |
29/01/2024 | 505.00p | 509.00p | 491.72p | 507.00p | 1324 |
26/01/2024 | 505.00p | 514.16p | 491.07p | 505.50p | 3048 |
25/01/2024 | 505.00p | 509.00p | 490.68p | 504.50p | 4360 |
24/01/2024 | 505.00p | 520.00p | 495.36p | 505.00p | 3439 |
23/01/2024 | 505.00p | 505.00p | 485.00p | 494.50p | 56832 |
22/01/2024 | 525.00p | 502.00p | 484.00p | 502.00p | 53992 |
19/01/2024 | 525.00p | 525.00p | 488.64p | 501.50p | 10072 |
18/01/2024 | 496.00p | 504.00p | 490.40p | 504.00p | 48280 |
17/01/2024 | 496.00p | 504.00p | 490.40p | 504.00p | 5244 |
16/01/2024 | 496.00p | 501.50p | 488.61p | 501.50p | 7080 |
15/01/2024 | 496.00p | 505.50p | 497.88p | 505.50p | 8567 |
12/01/2024 | 496.00p | 508.00p | 497.56p | 505.50p | 3703 |
11/01/2024 | 496.00p | 504.40p | 496.00p | 500.50p | 7223 |
10/01/2024 | 505.00p | 505.69p | 498.10p | 500.50p | 5368 |
09/01/2024 | 505.00p | 508.60p | 497.44p | 505.50p | 6194 |
08/01/2024 | 505.00p | 514.00p | 498.04p | 510.50p | 33862 |
05/01/2024 | 530.00p | 508.00p | 503.82p | 508.00p | 5780 |
04/01/2024 | 530.00p | 505.50p | 497.74p | 505.50p | 3330 |
03/01/2024 | 530.00p | 508.00p | 497.74p | 508.00p | 3072 |
02/01/2024 | 530.00p | 510.50p | 508.00p | 508.00p | 0 |
29/12/2023 | 530.00p | 510.50p | 498.00p | 510.50p | 2704 |
28/12/2023 | 530.00p | 505.50p | 496.00p | 505.50p | 7108 |
27/12/2023 | 530.00p | 514.00p | 500.00p | 507.50p | 6094 |
22/12/2023 | 530.00p | 510.00p | 501.00p | 510.00p | 1813 |
21/12/2023 | 530.00p | 515.00p | 503.75p | 510.00p | 3391 |
20/12/2023 | 530.00p | 520.00p | 505.00p | 520.00p | 9032 |
19/12/2023 | 530.00p | 530.00p | 512.50p | 512.50p | 4200 |
18/12/2023 | 505.00p | 517.50p | 505.00p | 517.50p | 9694 |
15/12/2023 | 505.00p | 515.00p | 505.00p | 512.50p | 19273 |
14/12/2023 | 505.00p | 517.00p | 505.00p | 515.00p | 8998 |
13/12/2023 | 505.00p | 525.00p | 500.00p | 510.00p | 3191 |
12/12/2023 | 515.00p | 519.90p | 505.00p | 517.50p | 1336 |
11/12/2023 | 515.00p | 519.90p | 509.50p | 515.00p | 9067 |
08/12/2023 | 525.00p | 525.00p | 510.00p | 520.00p | 1570 |
07/12/2023 | 515.00p | 522.00p | 500.00p | 520.00p | 12167 |
06/12/2023 | 520.00p | 523.55p | 515.51p | 517.50p | 10190 |
05/12/2023 | 515.00p | 540.00p | 517.00p | 527.50p | 677 |
04/12/2023 | 515.00p | 529.41p | 517.00p | 525.00p | 11518 |
01/12/2023 | 515.00p | 540.00p | 510.00p | 527.50p | 6810 |
30/11/2023 | 515.00p | 540.00p | 515.00p | 530.00p | 6045 |
29/11/2023 | 550.00p | 532.50p | 527.50p | 532.50p | 0 |
28/11/2023 | 550.00p | 538.00p | 521.93p | 527.50p | 327 |
27/11/2023 | 550.00p | 542.90p | 517.00p | 530.00p | 8778 |
24/11/2023 | 550.00p | 532.50p | 530.00p | 532.50p | 0 |
23/11/2023 | 550.00p | 530.00p | 521.90p | 530.00p | 910 |
22/11/2023 | 550.00p | 530.00p | 521.90p | 530.00p | 10467 |
21/11/2023 | 550.00p | 545.00p | 515.00p | 532.50p | 146701 |
20/11/2023 | 550.00p | 535.00p | 507.40p | 530.00p | 12876 |
17/11/2023 | 550.00p | 550.00p | 532.50p | 532.50p | 2003 |
16/11/2023 | 540.00p | 540.00p | 515.00p | 532.50p | 9281 |
15/11/2023 | 510.00p | 545.00p | 510.00p | 530.00p | 4278 |
14/11/2023 | 520.00p | 535.00p | 510.00p | 535.00p | 723 |
13/11/2023 | 520.00p | 532.50p | 512.40p | 532.50p | 12054 |
10/11/2023 | 520.00p | 534.00p | 505.00p | 530.00p | 7255 |
09/11/2023 | 535.00p | 540.00p | 525.60p | 540.00p | 692 |
08/11/2023 | 535.00p | 535.00p | 530.00p | 530.00p | 2392 |
07/11/2023 | 535.00p | 527.50p | 524.00p | 527.50p | 28158 |
06/11/2023 | 535.00p | 559.70p | 529.80p | 542.50p | 33007 |
03/11/2023 | 510.00p | 550.00p | 491.26p | 535.00p | 54186 |
02/11/2023 | 490.00p | 495.50p | 476.00p | 495.50p | 21752 |
01/11/2023 | 488.00p | 495.11p | 476.00p | 488.00p | 18539 |
31/10/2023 | 488.00p | 488.00p | 476.00p | 488.00p | 5358 |
30/10/2023 | 488.00p | 500.00p | 472.90p | 490.00p | 18607 |
27/10/2023 | 488.00p | 520.00p | 484.40p | 504.50p | 7047 |
26/10/2023 | 515.00p | 505.50p | 487.60p | 505.50p | 9993 |
25/10/2023 | 515.00p | 525.00p | 487.60p | 506.50p | 2466 |
24/10/2023 | 515.00p | 515.00p | 485.00p | 506.50p | 13228 |
23/10/2023 | 515.00p | 555.00p | 515.00p | 532.50p | 1478 |
20/10/2023 | 525.00p | 540.00p | 515.00p | 530.00p | 4860 |
19/10/2023 | 525.00p | 540.00p | 530.50p | 540.00p | 1025 |
18/10/2023 | 525.00p | 540.00p | 525.60p | 540.00p | 2059 |
17/10/2023 | 525.00p | 542.50p | 525.00p | 542.50p | 10642 |
16/10/2023 | 525.00p | 542.50p | 525.30p | 542.50p | 1391 |
13/10/2023 | 525.00p | 555.00p | 523.10p | 540.00p | 5836 |
12/10/2023 | 525.00p | 555.00p | 528.00p | 537.50p | 3 |
11/10/2023 | 525.00p | 542.50p | 524.95p | 542.50p | 2714 |
10/10/2023 | 525.00p | 565.00p | 533.80p | 545.00p | 3716 |
09/10/2023 | 525.00p | 565.00p | 525.00p | 545.00p | 1148 |
06/10/2023 | 525.00p | 545.00p | 525.40p | 545.00p | 1629 |
05/10/2023 | 525.00p | 545.00p | 545.00p | 545.00p | 0 |
04/10/2023 | 525.00p | 545.00p | 525.40p | 545.00p | 1438 |
03/10/2023 | 525.00p | 545.00p | 534.50p | 545.00p | 266 |
02/10/2023 | 525.00p | 545.00p | 523.36p | 545.00p | 7818 |
29/09/2023 | 530.00p | 534.70p | 525.50p | 530.00p | 4042 |
28/09/2023 | 530.00p | 547.50p | 531.70p | 547.50p | 2283 |
27/09/2023 | 530.00p | 545.00p | 530.00p | 545.00p | 93 |
26/09/2023 | 530.00p | 545.00p | 530.00p | 545.00p | 1131 |
25/09/2023 | 540.00p | 547.50p | 526.50p | 547.50p | 787 |
22/09/2023 | 540.00p | 547.50p | 533.03p | 547.50p | 865 |
21/09/2023 | 540.00p | 552.50p | 530.45p | 552.50p | 2647 |
20/09/2023 | 540.00p | 552.50p | 538.00p | 552.50p | 1519 |
19/09/2023 | 540.00p | 552.50p | 535.15p | 552.50p | 1868 |
18/09/2023 | 540.00p | 552.50p | 525.00p | 552.50p | 16165 |
15/09/2023 | 540.00p | 557.50p | 530.10p | 557.50p | 15558 |
14/09/2023 | 540.00p | 557.50p | 536.00p | 557.50p | 2985 |
13/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 2383 |
12/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 3857 |
11/09/2023 | 540.00p | 562.50p | 540.45p | 562.50p | 3367 |
08/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 7977 |
07/09/2023 | 540.00p | 585.00p | 553.54p | 557.50p | 1934 |
06/09/2023 | 540.00p | 560.00p | 556.00p | 560.00p | 750 |
05/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 2886 |
04/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 12910 |
01/09/2023 | 540.00p | 585.00p | 540.00p | 562.50p | 7909 |
31/08/2023 | 560.00p | 560.90p | 539.95p | 540.00p | 16441 |
30/08/2023 | 555.00p | 562.50p | 544.35p | 562.50p | 4062 |
29/08/2023 | 555.00p | 563.90p | 545.00p | 562.50p | 25310 |
25/08/2023 | 560.00p | 566.08p | 544.26p | 562.50p | 3676 |
24/08/2023 | 560.00p | 569.00p | 538.40p | 560.00p | 19335 |
23/08/2023 | 560.00p | 562.50p | 562.50p | 562.50p | 1767 |
22/08/2023 | 560.00p | 562.50p | 559.90p | 562.50p | 6572 |
21/08/2023 | 560.00p | 560.00p | 535.50p | 560.00p | 6084 |
18/08/2023 | 560.00p | 560.00p | 540.00p | 560.00p | 3604 |
17/08/2023 | 560.00p | 560.00p | 559.90p | 560.00p | 285 |
16/08/2023 | 560.00p | 560.00p | 539.60p | 560.00p | 2674 |
15/08/2023 | 560.00p | 560.00p | 560.00p | 560.00p | 222 |
14/08/2023 | 560.00p | 560.00p | 560.00p | 560.00p | 1953 |
11/08/2023 | 560.00p | 565.00p | 562.50p | 565.00p | 160 |
10/08/2023 | 560.00p | 590.00p | 535.00p | 562.50p | 1771 |
09/08/2023 | 560.00p | 563.90p | 539.60p | 560.00p | 9141 |
08/08/2023 | 560.00p | 560.00p | 539.10p | 560.00p | 386 |
07/08/2023 | 565.00p | 569.00p | 538.60p | 560.00p | 6356 |
04/08/2023 | 565.00p | 563.90p | 537.60p | 560.00p | 2153 |
03/08/2023 | 565.00p | 563.50p | 537.25p | 560.00p | 5368 |
02/08/2023 | 565.00p | 564.00p | 536.50p | 560.00p | 6543 |
01/08/2023 | 565.00p | 580.00p | 536.00p | 555.00p | 13470 |
31/07/2023 | 565.00p | 565.00p | 552.50p | 552.50p | 502 |
28/07/2023 | 550.00p | 560.00p | 553.40p | 560.00p | 2129 |
27/07/2023 | 550.00p | 562.50p | 544.50p | 562.50p | 5910 |
26/07/2023 | 550.00p | 560.00p | 553.40p | 560.00p | 919 |
25/07/2023 | 550.00p | 560.00p | 560.00p | 560.00p | 0 |
24/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 1531 |
21/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 537 |
20/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 4240 |
*Close Price adjusted for both dividends and splits