Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 1,185.00p | 1,200.00p | 1,185.00p | 1,195.00p | 279 |
13/05/2024 | 1,185.00p | 1,200.00p | 1,170.60p | 1,185.00p | 609 |
10/05/2024 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
09/05/2024 | 1,185.00p | 1,199.40p | 1,175.00p | 1,185.00p | 580 |
08/05/2024 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
07/05/2024 | 1,175.00p | 1,199.40p | 1,175.00p | 1,185.00p | 545 |
03/05/2024 | 1,175.00p | 1,194.00p | 1,161.00p | 1,175.00p | 443 |
02/05/2024 | 1,200.00p | 1,225.00p | 1,150.00p | 1,175.00p | 766 |
01/05/2024 | 1,175.00p | 1,242.50p | 1,175.00p | 1,200.00p | 978 |
30/04/2024 | 1,175.00p | 1,200.00p | 1,156.00p | 1,175.00p | 2117 |
29/04/2024 | 1,150.00p | 1,204.00p | 1,131.00p | 1,175.00p | 1482 |
26/04/2024 | 1,125.00p | 1,190.00p | 1,085.00p | 1,150.00p | 2602 |
25/04/2024 | 1,100.00p | 1,144.00p | 1,100.00p | 1,125.00p | 687 |
24/04/2024 | 1,100.00p | 1,100.00p | 1,056.10p | 1,100.00p | 90 |
23/04/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
22/04/2024 | 980.00p | 1,100.00p | 980.00p | 1,100.00p | 2968 |
19/04/2024 | 980.00p | 980.00p | 930.00p | 980.00p | 2863 |
18/04/2024 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
17/04/2024 | 965.00p | 1,000.00p | 965.00p | 980.00p | 47 |
16/04/2024 | 945.00p | 965.00p | 922.00p | 965.00p | 150 |
15/04/2024 | 945.00p | 945.00p | 931.00p | 945.00p | 308 |
12/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
11/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
10/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
09/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
08/04/2024 | 945.00p | 945.00p | 931.00p | 945.00p | 198 |
05/04/2024 | 945.00p | 990.00p | 921.00p | 945.00p | 1007 |
04/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
03/04/2024 | 945.00p | 989.10p | 945.00p | 945.00p | 5 |
02/04/2024 | 945.00p | 989.10p | 910.00p | 945.00p | 619 |
28/03/2024 | 945.00p | 980.00p | 906.00p | 945.00p | 5309 |
27/03/2024 | 945.00p | 989.10p | 945.00p | 945.00p | 2227 |
26/03/2024 | 970.00p | 970.00p | 932.40p | 945.00p | 1004 |
25/03/2024 | 1,005.00p | 1,005.00p | 957.09p | 970.00p | 1573 |
22/03/2024 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
21/03/2024 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
20/03/2024 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 182 |
19/03/2024 | 1,010.00p | 1,010.00p | 995.60p | 1,005.00p | 1000 |
18/03/2024 | 1,040.00p | 1,056.67p | 1,010.00p | 1,010.00p | 0 |
15/03/2024 | 1,050.00p | 1,083.33p | 1,021.00p | 1,040.00p | 1785 |
14/03/2024 | 1,050.00p | 1,076.00p | 1,050.00p | 1,050.00p | 932 |
13/03/2024 | 950.00p | 1,074.67p | 950.00p | 1,050.00p | 2506 |
12/03/2024 | 950.00p | 1,000.00p | 941.33p | 950.00p | 207 |
11/03/2024 | 937.50p | 999.00p | 937.50p | 950.00p | 300 |
08/03/2024 | 937.50p | 974.00p | 927.50p | 937.50p | 1569 |
07/03/2024 | 937.50p | 937.50p | 926.25p | 937.50p | 865 |
06/03/2024 | 937.50p | 968.00p | 933.00p | 937.50p | 186 |
05/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 166 |
04/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 92 |
01/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 400 |
29/02/2024 | 937.50p | 970.00p | 931.00p | 937.50p | 1432 |
28/02/2024 | 937.50p | 970.00p | 937.50p | 937.50p | 230 |
27/02/2024 | 937.50p | 970.00p | 937.50p | 937.50p | 782 |
26/02/2024 | 950.00p | 990.00p | 931.00p | 937.50p | 893 |
23/02/2024 | 912.50p | 999.00p | 912.50p | 950.00p | 2756 |
22/02/2024 | 900.00p | 949.00p | 900.00p | 912.50p | 69 |
21/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 1238 |
20/02/2024 | 900.00p | 930.00p | 900.00p | 900.00p | 660 |
19/02/2024 | 900.00p | 947.00p | 900.00p | 900.00p | 2 |
16/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 1684 |
15/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 142 |
14/02/2024 | 900.00p | 945.00p | 900.00p | 900.00p | 1203 |
13/02/2024 | 900.00p | 947.00p | 900.00p | 900.00p | 1871 |
12/02/2024 | 900.00p | 948.00p | 869.00p | 900.00p | 4579 |
09/02/2024 | 875.00p | 950.00p | 875.00p | 900.00p | 2127 |
08/02/2024 | 850.00p | 925.00p | 850.00p | 875.00p | 629 |
07/02/2024 | 825.00p | 875.00p | 815.55p | 850.00p | 1645 |
06/02/2024 | 800.00p | 870.00p | 800.00p | 825.00p | 2574 |
05/02/2024 | 800.00p | 849.00p | 800.00p | 800.00p | 191 |
02/02/2024 | 775.00p | 850.00p | 775.00p | 800.00p | 74489 |
01/02/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
31/01/2024 | 750.00p | 774.00p | 750.00p | 750.00p | 952 |
30/01/2024 | 750.00p | 775.00p | 731.00p | 750.00p | 11099 |
29/01/2024 | 750.00p | 770.00p | 700.00p | 750.00p | 5484 |
26/01/2024 | 750.00p | 770.00p | 750.00p | 750.00p | 918 |
25/01/2024 | 750.00p | 770.00p | 750.00p | 750.00p | 150 |
24/01/2024 | 750.00p | 769.00p | 750.00p | 750.00p | 715 |
23/01/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
22/01/2024 | 750.00p | 770.00p | 750.00p | 750.00p | 774 |
19/01/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
18/01/2024 | 750.00p | 765.45p | 750.00p | 750.00p | 1046 |
17/01/2024 | 750.00p | 767.00p | 719.00p | 750.00p | 1161 |
16/01/2024 | 750.00p | 774.00p | 725.51p | 750.00p | 2716 |
15/01/2024 | 750.00p | 774.00p | 719.00p | 750.00p | 678 |
12/01/2024 | 750.00p | 771.45p | 750.00p | 750.00p | 1250 |
11/01/2024 | 750.00p | 774.00p | 750.00p | 750.00p | 150 |
10/01/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
09/01/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
08/01/2024 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
05/01/2024 | 750.00p | 776.45p | 736.00p | 750.00p | 2679 |
04/01/2024 | 750.00p | 778.00p | 750.00p | 750.00p | 382 |
03/01/2024 | 750.00p | 782.49p | 736.00p | 750.00p | 2265 |
02/01/2024 | 750.00p | 785.00p | 736.55p | 750.00p | 643 |
29/12/2023 | 750.00p | 750.00p | 736.55p | 750.00p | 534 |
28/12/2023 | 750.00p | 786.00p | 736.55p | 750.00p | 3088 |
27/12/2023 | 750.00p | 789.00p | 750.00p | 750.00p | 424 |
22/12/2023 | 750.00p | 786.00p | 750.00p | 750.00p | 388 |
21/12/2023 | 750.00p | 789.00p | 736.00p | 750.00p | 3081 |
20/12/2023 | 725.00p | 790.00p | 725.00p | 750.00p | 849 |
19/12/2023 | 725.00p | 737.00p | 707.33p | 725.00p | 1868 |
18/12/2023 | 725.00p | 737.00p | 725.00p | 725.00p | 135 |
15/12/2023 | 725.00p | 737.00p | 706.00p | 725.00p | 2897 |
14/12/2023 | 750.00p | 750.00p | 715.00p | 725.00p | 839 |
13/12/2023 | 750.00p | 774.00p | 750.00p | 750.00p | 771 |
12/12/2023 | 750.00p | 775.00p | 750.00p | 750.00p | 128 |
11/12/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
08/12/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
07/12/2023 | 750.00p | 777.00p | 750.00p | 750.00p | 682 |
06/12/2023 | 750.00p | 777.00p | 706.00p | 750.00p | 192 |
05/12/2023 | 750.00p | 777.00p | 721.00p | 750.00p | 605 |
04/12/2023 | 750.00p | 785.00p | 750.00p | 750.00p | 471 |
01/12/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
30/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
29/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
28/11/2023 | 750.00p | 750.00p | 700.00p | 750.00p | 5710 |
27/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
24/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
23/11/2023 | 750.00p | 750.00p | 700.00p | 750.00p | 0 |
22/11/2023 | 750.00p | 792.00p | 721.00p | 750.00p | 24 |
21/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
20/11/2023 | 750.00p | 780.00p | 750.00p | 750.00p | 255 |
17/11/2023 | 750.00p | 780.00p | 717.00p | 750.00p | 335 |
16/11/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 1000 |
15/11/2023 | 750.00p | 780.00p | 750.00p | 750.00p | 230 |
14/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
13/11/2023 | 750.00p | 750.00p | 717.00p | 750.00p | 223 |
10/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
09/11/2023 | 750.00p | 788.00p | 750.00p | 750.00p | 634 |
08/11/2023 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
07/11/2023 | 750.00p | 788.00p | 713.75p | 750.00p | 845 |
06/11/2023 | 750.00p | 780.00p | 750.00p | 750.00p | 205 |
03/11/2023 | 750.00p | 788.00p | 750.00p | 750.00p | 2001 |
02/11/2023 | 740.00p | 770.00p | 740.00p | 750.00p | 5725 |
01/11/2023 | 740.00p | 765.00p | 740.00p | 740.00p | 253 |
31/10/2023 | 710.00p | 765.00p | 710.00p | 740.00p | 4315 |
30/10/2023 | 710.00p | 710.00p | 700.00p | 710.00p | 54 |
27/10/2023 | 725.00p | 725.00p | 700.00p | 710.00p | 2436 |
26/10/2023 | 725.00p | 725.00p | 701.22p | 725.00p | 24 |
25/10/2023 | 790.00p | 790.00p | 701.00p | 725.00p | 2946 |
24/10/2023 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
23/10/2023 | 790.00p | 790.00p | 750.00p | 790.00p | 226 |
20/10/2023 | 790.00p | 790.00p | 790.00p | 790.00p | 193 |
19/10/2023 | 790.00p | 800.00p | 750.00p | 790.00p | 0 |
18/10/2023 | 790.00p | 790.00p | 750.00p | 790.00p | 296 |
17/10/2023 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
16/10/2023 | 790.00p | 790.00p | 790.00p | 790.00p | 239 |
13/10/2023 | 790.00p | 790.00p | 790.00p | 790.00p | 128 |
12/10/2023 | 790.00p | 790.00p | 752.00p | 790.00p | 108 |
11/10/2023 | 790.00p | 790.00p | 752.00p | 790.00p | 30 |
10/10/2023 | 790.00p | 790.00p | 752.00p | 790.00p | 30 |
09/10/2023 | 785.00p | 792.20p | 785.00p | 790.00p | 998 |
06/10/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
05/10/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
04/10/2023 | 785.00p | 792.20p | 785.00p | 785.00p | 165 |
03/10/2023 | 760.00p | 790.00p | 760.00p | 785.00p | 2181 |
02/10/2023 | 770.00p | 770.00p | 726.00p | 760.00p | 1495 |
29/09/2023 | 825.00p | 825.00p | 750.00p | 770.00p | 2984 |
28/09/2023 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
27/09/2023 | 855.00p | 855.00p | 810.00p | 825.00p | 654 |
26/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
25/09/2023 | 855.00p | 855.00p | 830.00p | 855.00p | 234 |
22/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
21/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
20/09/2023 | 855.00p | 860.00p | 855.00p | 855.00p | 242 |
19/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
18/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
15/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
14/09/2023 | 855.00p | 855.00p | 830.00p | 855.00p | 23 |
13/09/2023 | 855.00p | 860.00p | 830.00p | 855.00p | 169 |
12/09/2023 | 855.00p | 860.00p | 855.00p | 855.00p | 29 |
11/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
08/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
07/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
06/09/2023 | 855.00p | 860.00p | 855.00p | 855.00p | 22 |
05/09/2023 | 855.00p | 860.00p | 830.00p | 855.00p | 229 |
04/09/2023 | 855.00p | 860.00p | 831.00p | 855.00p | 1330 |
01/09/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
31/08/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
30/08/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
29/08/2023 | 855.00p | 860.00p | 855.00p | 855.00p | 232 |
25/08/2023 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
24/08/2023 | 855.00p | 855.00p | 831.00p | 855.00p | 28 |
23/08/2023 | 865.00p | 865.00p | 830.00p | 855.00p | 563 |
22/08/2023 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
21/08/2023 | 865.00p | 879.00p | 865.00p | 865.00p | 113 |
18/08/2023 | 865.00p | 880.00p | 865.00p | 865.00p | 90 |
17/08/2023 | 865.00p | 900.00p | 840.00p | 865.00p | 1121 |
16/08/2023 | 865.00p | 886.00p | 865.00p | 865.00p | 697 |
15/08/2023 | 815.00p | 898.00p | 781.00p | 875.00p | 15736 |
14/08/2023 | 815.00p | 839.00p | 815.00p | 815.00p | 148 |
11/08/2023 | 815.00p | 839.00p | 815.00p | 815.00p | 47 |
10/08/2023 | 840.00p | 840.00p | 799.91p | 815.00p | 370 |
09/08/2023 | 840.00p | 840.00p | 800.00p | 840.00p | 209 |
08/08/2023 | 855.00p | 855.00p | 839.00p | 840.00p | 1431 |
07/08/2023 | 855.00p | 855.00p | 830.00p | 855.00p | 100 |
04/08/2023 | 855.00p | 874.00p | 855.00p | 855.00p | 216 |
03/08/2023 | 875.00p | 884.00p | 850.00p | 855.00p | 921 |
02/08/2023 | 910.00p | 910.00p | 875.00p | 875.00p | 1531 |
01/08/2023 | 910.00p | 920.40p | 850.00p | 910.00p | 673 |
31/07/2023 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
*Close Price adjusted for both dividends and splits