Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 534.00p | 542.80p | 532.00p | 538.00p | 52811 |
14/05/2024 | 542.00p | 546.00p | 532.87p | 542.00p | 50252 |
13/05/2024 | 546.00p | 546.79p | 534.51p | 540.00p | 50956 |
10/05/2024 | 536.00p | 544.00p | 531.92p | 536.00p | 58662 |
09/05/2024 | 532.00p | 542.00p | 528.00p | 537.00p | 75467 |
08/05/2024 | 532.00p | 537.92p | 524.00p | 532.00p | 70646 |
07/05/2024 | 526.00p | 534.00p | 524.96p | 534.00p | 65718 |
03/05/2024 | 528.00p | 531.60p | 520.00p | 528.00p | 94631 |
02/05/2024 | 524.00p | 527.00p | 519.00p | 527.00p | 49745 |
01/05/2024 | 518.00p | 525.96p | 514.00p | 522.00p | 63037 |
30/04/2024 | 516.00p | 524.00p | 513.00p | 518.00p | 40140 |
29/04/2024 | 520.00p | 526.00p | 516.72p | 526.00p | 49778 |
26/04/2024 | 518.00p | 520.00p | 512.90p | 518.00p | 55565 |
25/04/2024 | 508.00p | 517.04p | 508.00p | 512.00p | 80754 |
24/04/2024 | 514.00p | 520.00p | 514.00p | 514.00p | 80760 |
23/04/2024 | 514.00p | 514.00p | 505.96p | 512.00p | 73622 |
22/04/2024 | 508.00p | 512.00p | 497.86p | 510.00p | 63266 |
19/04/2024 | 504.00p | 508.00p | 499.05p | 504.00p | 43720 |
18/04/2024 | 506.00p | 510.00p | 495.00p | 504.00p | 33038 |
17/04/2024 | 502.00p | 507.92p | 496.43p | 502.00p | 33905 |
16/04/2024 | 506.00p | 509.54p | 502.00p | 506.00p | 79058 |
15/04/2024 | 514.00p | 515.00p | 508.00p | 512.00p | 145420 |
12/04/2024 | 512.00p | 516.00p | 508.00p | 516.00p | 69944 |
11/04/2024 | 499.00p | 514.00p | 499.00p | 510.00p | 69503 |
10/04/2024 | 510.00p | 510.00p | 504.00p | 508.00p | 61579 |
09/04/2024 | 508.00p | 518.00p | 502.00p | 504.00p | 138724 |
08/04/2024 | 502.00p | 506.00p | 499.00p | 506.00p | 181161 |
05/04/2024 | 499.00p | 502.00p | 496.56p | 502.00p | 109051 |
04/04/2024 | 498.00p | 504.00p | 494.85p | 502.00p | 82639 |
03/04/2024 | 500.00p | 502.00p | 496.00p | 502.00p | 63852 |
02/04/2024 | 497.00p | 504.00p | 489.01p | 504.00p | 136237 |
28/03/2024 | 491.00p | 496.00p | 491.00p | 495.00p | 210605 |
27/03/2024 | 489.00p | 491.88p | 485.80p | 491.00p | 152367 |
26/03/2024 | 487.00p | 493.00p | 486.04p | 491.00p | 103911 |
25/03/2024 | 491.00p | 493.00p | 486.00p | 492.00p | 187070 |
22/03/2024 | 494.00p | 496.00p | 484.45p | 489.00p | 130636 |
21/03/2024 | 486.00p | 494.00p | 483.76p | 492.00p | 77954 |
20/03/2024 | 489.00p | 489.00p | 485.00p | 486.00p | 142633 |
19/03/2024 | 489.00p | 493.00p | 483.00p | 485.00p | 156347 |
18/03/2024 | 486.00p | 489.00p | 479.84p | 487.00p | 71186 |
15/03/2024 | 484.00p | 489.00p | 477.70p | 487.00p | 109935 |
14/03/2024 | 488.00p | 489.00p | 478.44p | 484.00p | 92180 |
13/03/2024 | 486.00p | 488.00p | 483.00p | 483.00p | 72906 |
12/03/2024 | 488.00p | 489.00p | 484.00p | 487.00p | 137214 |
11/03/2024 | 483.00p | 486.00p | 481.68p | 485.00p | 91497 |
08/03/2024 | 483.00p | 485.00p | 482.00p | 483.00p | 68660 |
07/03/2024 | 482.00p | 486.00p | 482.00p | 483.00p | 91128 |
06/03/2024 | 486.00p | 489.00p | 482.47p | 485.00p | 76080 |
05/03/2024 | 487.00p | 489.00p | 485.25p | 487.00p | 57065 |
04/03/2024 | 491.00p | 496.00p | 489.00p | 489.00p | 129946 |
01/03/2024 | 495.00p | 496.40p | 490.00p | 494.00p | 50237 |
29/02/2024 | 491.00p | 496.00p | 489.50p | 490.00p | 92959 |
28/02/2024 | 491.00p | 499.00p | 487.00p | 490.00p | 45189 |
27/02/2024 | 495.00p | 499.00p | 488.98p | 491.00p | 78352 |
26/02/2024 | 496.00p | 500.00p | 491.00p | 496.00p | 48917 |
23/02/2024 | 495.00p | 500.00p | 492.00p | 498.50p | 32437 |
22/02/2024 | 496.00p | 500.00p | 491.70p | 495.00p | 80523 |
21/02/2024 | 489.00p | 494.39p | 486.00p | 489.00p | 103448 |
20/02/2024 | 490.00p | 494.01p | 489.00p | 489.00p | 57275 |
19/02/2024 | 496.00p | 496.00p | 491.00p | 491.00p | 79129 |
16/02/2024 | 493.00p | 496.00p | 489.00p | 491.00p | 34608 |
15/02/2024 | 492.00p | 495.15p | 489.10p | 491.00p | 43580 |
14/02/2024 | 489.00p | 494.37p | 483.75p | 489.00p | 91964 |
13/02/2024 | 488.00p | 490.00p | 483.68p | 489.00p | 29789 |
12/02/2024 | 484.00p | 491.00p | 480.18p | 491.00p | 71588 |
09/02/2024 | 482.00p | 495.00p | 478.76p | 485.00p | 46889 |
08/02/2024 | 488.00p | 490.40p | 485.00p | 485.00p | 98668 |
07/02/2024 | 493.00p | 496.00p | 482.00p | 482.00p | 118679 |
06/02/2024 | 492.00p | 492.25p | 486.00p | 489.00p | 30476 |
05/02/2024 | 485.00p | 492.56p | 481.00p | 486.00p | 84099 |
02/02/2024 | 491.00p | 491.00p | 485.05p | 486.00p | 49685 |
01/02/2024 | 492.00p | 493.42p | 486.00p | 486.00p | 44643 |
31/01/2024 | 490.00p | 494.44p | 486.00p | 492.00p | 62480 |
30/01/2024 | 497.00p | 497.00p | 490.00p | 492.00p | 61806 |
29/01/2024 | 494.00p | 496.50p | 489.06p | 494.00p | 214845 |
26/01/2024 | 491.00p | 497.74p | 484.00p | 496.00p | 83435 |
25/01/2024 | 483.00p | 493.00p | 483.00p | 493.00p | 62824 |
24/01/2024 | 488.00p | 495.51p | 485.13p | 488.00p | 89064 |
23/01/2024 | 485.00p | 492.00p | 480.00p | 489.00p | 143093 |
22/01/2024 | 489.00p | 489.00p | 480.77p | 485.50p | 288204 |
19/01/2024 | 491.00p | 492.00p | 482.64p | 487.00p | 32780 |
18/01/2024 | 484.00p | 493.00p | 482.00p | 488.00p | 324929 |
17/01/2024 | 493.00p | 493.00p | 483.00p | 491.00p | 35457 |
16/01/2024 | 508.00p | 508.00p | 495.00p | 498.00p | 42580 |
15/01/2024 | 508.00p | 508.00p | 495.00p | 499.00p | 125077 |
12/01/2024 | 500.00p | 502.00p | 497.00p | 497.00p | 30927 |
11/01/2024 | 498.00p | 509.83p | 496.47p | 499.00p | 48062 |
10/01/2024 | 504.00p | 504.00p | 496.12p | 498.00p | 25659 |
09/01/2024 | 498.00p | 506.00p | 496.69p | 499.00p | 59345 |
08/01/2024 | 506.00p | 506.00p | 497.62p | 500.50p | 58302 |
05/01/2024 | 504.00p | 508.00p | 499.60p | 504.00p | 102201 |
04/01/2024 | 512.00p | 516.00p | 501.20p | 502.00p | 91048 |
03/01/2024 | 514.00p | 515.66p | 507.51p | 509.00p | 100834 |
02/01/2024 | 514.00p | 516.00p | 502.00p | 514.00p | 51286 |
29/12/2023 | 510.00p | 514.00p | 504.00p | 514.00p | 16156 |
28/12/2023 | 502.00p | 510.00p | 502.00p | 510.00p | 20817 |
27/12/2023 | 510.00p | 512.00p | 504.00p | 510.00p | 40290 |
22/12/2023 | 508.00p | 508.00p | 500.00p | 506.00p | 23025 |
21/12/2023 | 508.00p | 510.00p | 504.00p | 508.00p | 75163 |
20/12/2023 | 504.00p | 507.25p | 502.00p | 504.00p | 93004 |
19/12/2023 | 506.00p | 508.00p | 500.85p | 502.00p | 65943 |
18/12/2023 | 510.00p | 510.00p | 500.00p | 502.00p | 129570 |
15/12/2023 | 506.00p | 507.94p | 498.00p | 504.00p | 91562 |
14/12/2023 | 493.00p | 508.00p | 493.00p | 504.00p | 61264 |
13/12/2023 | 494.00p | 498.60p | 493.48p | 498.00p | 123736 |
12/12/2023 | 506.00p | 509.26p | 495.56p | 498.00p | 117187 |
11/12/2023 | 500.00p | 510.00p | 496.65p | 500.00p | 85582 |
08/12/2023 | 500.00p | 508.00p | 496.95p | 499.00p | 98519 |
07/12/2023 | 496.00p | 496.00p | 490.32p | 494.00p | 111809 |
06/12/2023 | 483.00p | 494.96p | 479.66p | 494.00p | 139492 |
05/12/2023 | 477.00p | 487.00p | 477.00p | 486.00p | 35593 |
04/12/2023 | 485.00p | 495.00p | 485.00p | 486.50p | 63837 |
01/12/2023 | 488.00p | 488.00p | 485.00p | 486.00p | 17259 |
30/11/2023 | 489.00p | 491.90p | 486.48p | 489.50p | 38151 |
29/11/2023 | 488.00p | 490.00p | 485.00p | 487.00p | 34368 |
28/11/2023 | 485.00p | 496.00p | 485.00p | 490.00p | 178724 |
27/11/2023 | 483.00p | 491.00p | 483.00p | 486.50p | 133061 |
24/11/2023 | 484.00p | 486.50p | 481.00p | 484.00p | 76135 |
23/11/2023 | 479.00p | 485.00p | 478.00p | 483.50p | 40747 |
22/11/2023 | 483.00p | 486.00p | 481.00p | 486.00p | 64954 |
21/11/2023 | 485.00p | 486.00p | 478.00p | 483.00p | 163023 |
20/11/2023 | 482.00p | 488.00p | 479.38p | 485.00p | 80702 |
17/11/2023 | 477.00p | 482.00p | 477.00p | 480.00p | 44709 |
16/11/2023 | 481.00p | 487.00p | 479.00p | 480.00p | 40166 |
15/11/2023 | 482.00p | 488.00p | 480.97p | 482.00p | 73457 |
14/11/2023 | 476.00p | 482.00p | 475.50p | 476.00p | 60466 |
13/11/2023 | 478.00p | 479.00p | 476.00p | 478.00p | 65376 |
10/11/2023 | 477.00p | 483.00p | 473.73p | 476.00p | 30144 |
09/11/2023 | 476.00p | 484.00p | 475.00p | 476.00p | 55379 |
08/11/2023 | 484.00p | 484.00p | 477.00p | 477.00p | 53636 |
07/11/2023 | 475.00p | 480.92p | 474.20p | 478.00p | 78103 |
06/11/2023 | 478.00p | 485.00p | 474.00p | 480.00p | 89998 |
03/11/2023 | 480.00p | 483.00p | 478.00p | 478.00p | 41767 |
02/11/2023 | 478.00p | 480.98p | 474.00p | 479.00p | 73874 |
01/11/2023 | 490.00p | 491.20p | 479.00p | 482.00p | 56069 |
31/10/2023 | 488.00p | 492.65p | 481.00p | 481.00p | 60802 |
30/10/2023 | 490.00p | 493.00p | 485.74p | 488.00p | 76169 |
27/10/2023 | 486.00p | 488.00p | 481.83p | 486.00p | 49354 |
26/10/2023 | 482.00p | 486.00p | 478.75p | 486.00p | 58953 |
25/10/2023 | 483.00p | 486.00p | 477.00p | 485.00p | 92852 |
24/10/2023 | 480.00p | 484.00p | 476.00p | 481.00p | 48849 |
23/10/2023 | 487.00p | 485.00p | 478.65p | 480.00p | 134777 |
20/10/2023 | 487.00p | 490.00p | 476.00p | 486.00p | 259113 |
19/10/2023 | 489.00p | 497.00p | 488.50p | 492.00p | 81655 |
18/10/2023 | 493.00p | 495.00p | 491.00p | 491.00p | 88973 |
17/10/2023 | 496.00p | 496.00p | 490.00p | 494.50p | 49436 |
16/10/2023 | 496.00p | 496.00p | 491.00p | 496.00p | 61103 |
13/10/2023 | 494.00p | 497.00p | 490.00p | 496.00p | 71957 |
12/10/2023 | 496.00p | 506.00p | 494.75p | 495.00p | 45938 |
11/10/2023 | 499.00p | 502.62p | 492.00p | 497.00p | 158200 |
10/10/2023 | 502.00p | 504.56p | 496.92p | 500.00p | 60502 |
09/10/2023 | 504.00p | 512.00p | 496.00p | 496.00p | 41533 |
06/10/2023 | 508.00p | 512.00p | 502.00p | 502.00p | 64063 |
05/10/2023 | 510.00p | 510.00p | 500.60p | 506.00p | 32956 |
04/10/2023 | 500.00p | 508.00p | 496.88p | 504.00p | 50232 |
03/10/2023 | 504.00p | 510.00p | 500.00p | 502.00p | 99215 |
02/10/2023 | 512.00p | 514.00p | 508.00p | 508.00p | 34692 |
29/09/2023 | 516.00p | 516.00p | 508.00p | 510.00p | 86501 |
28/09/2023 | 510.00p | 516.00p | 508.00p | 514.00p | 34543 |
27/09/2023 | 512.00p | 518.00p | 508.79p | 512.00p | 72781 |
26/09/2023 | 512.00p | 518.00p | 510.00p | 514.00p | 82459 |
25/09/2023 | 512.00p | 518.80p | 512.00p | 518.00p | 44841 |
22/09/2023 | 516.00p | 522.00p | 514.00p | 522.00p | 56477 |
21/09/2023 | 516.00p | 518.00p | 514.00p | 514.00p | 58289 |
20/09/2023 | 518.00p | 522.00p | 516.13p | 520.00p | 60449 |
19/09/2023 | 520.00p | 522.00p | 516.10p | 520.00p | 67294 |
18/09/2023 | 520.00p | 521.12p | 514.00p | 518.00p | 55006 |
15/09/2023 | 516.00p | 522.00p | 514.96p | 518.00p | 67188 |
14/09/2023 | 514.00p | 520.00p | 512.00p | 518.00p | 99712 |
13/09/2023 | 518.00p | 522.00p | 516.00p | 518.00p | 58128 |
12/09/2023 | 518.00p | 520.08p | 516.00p | 516.00p | 25272 |
11/09/2023 | 522.00p | 524.00p | 517.00p | 522.00p | 59149 |
08/09/2023 | 516.00p | 520.00p | 509.91p | 516.00p | 74369 |
07/09/2023 | 522.00p | 524.00p | 516.00p | 520.00p | 80734 |
06/09/2023 | 524.00p | 524.00p | 516.30p | 522.00p | 47803 |
05/09/2023 | 514.00p | 524.00p | 514.00p | 522.00p | 50494 |
04/09/2023 | 520.00p | 524.00p | 520.00p | 522.00p | 56514 |
01/09/2023 | 520.00p | 524.00p | 515.45p | 518.00p | 96872 |
31/08/2023 | 508.00p | 520.09p | 508.00p | 520.00p | 52311 |
30/08/2023 | 514.00p | 520.00p | 513.50p | 518.00p | 44932 |
29/08/2023 | 510.00p | 520.00p | 510.00p | 514.00p | 77943 |
25/08/2023 | 508.00p | 514.00p | 507.68p | 508.00p | 25270 |
24/08/2023 | 508.00p | 514.74p | 508.00p | 508.00p | 76946 |
23/08/2023 | 504.00p | 512.00p | 495.00p | 508.00p | 88933 |
22/08/2023 | 499.00p | 506.70p | 496.15p | 499.50p | 46101 |
21/08/2023 | 495.00p | 508.00p | 495.00p | 498.00p | 41513 |
18/08/2023 | 506.00p | 508.00p | 496.00p | 496.00p | 41465 |
17/08/2023 | 508.00p | 510.00p | 503.70p | 508.00p | 31993 |
16/08/2023 | 510.00p | 510.00p | 504.00p | 504.00p | 54378 |
15/08/2023 | 512.00p | 518.00p | 508.00p | 510.00p | 18907 |
14/08/2023 | 512.00p | 524.00p | 512.00p | 516.00p | 37171 |
11/08/2023 | 516.00p | 530.00p | 516.00p | 524.00p | 161418 |
10/08/2023 | 520.00p | 526.00p | 514.00p | 526.00p | 44589 |
09/08/2023 | 520.00p | 524.00p | 515.08p | 520.00p | 109106 |
08/08/2023 | 516.00p | 523.36p | 514.00p | 518.00p | 35828 |
07/08/2023 | 520.00p | 530.00p | 519.10p | 526.00p | 117731 |
04/08/2023 | 530.00p | 530.00p | 519.00p | 530.00p | 36701 |
03/08/2023 | 518.00p | 528.00p | 515.26p | 528.00p | 71435 |
02/08/2023 | 524.00p | 528.00p | 518.00p | 520.00p | 65541 |
01/08/2023 | 530.00p | 530.00p | 518.00p | 530.00p | 60904 |
*Close Price adjusted for both dividends and splits