Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 1,000.00p | 1,008.00p | 993.00p | 1,008.00p | 371486 |
02/05/2024 | 985.00p | 995.00p | 982.00p | 994.00p | 341768 |
01/05/2024 | 988.00p | 994.00p | 965.55p | 986.00p | 323689 |
30/04/2024 | 1,000.00p | 1,000.00p | 989.00p | 991.00p | 490164 |
29/04/2024 | 993.00p | 996.00p | 989.00p | 996.00p | 319060 |
26/04/2024 | 981.00p | 992.81p | 974.96p | 992.00p | 394647 |
25/04/2024 | 974.00p | 992.00p | 966.01p | 968.00p | 411832 |
24/04/2024 | 997.00p | 997.00p | 982.00p | 982.00p | 257911 |
23/04/2024 | 989.00p | 990.00p | 980.00p | 988.00p | 447028 |
22/04/2024 | 982.00p | 985.00p | 973.00p | 981.00p | 526686 |
19/04/2024 | 964.00p | 972.00p | 957.88p | 970.00p | 412568 |
18/04/2024 | 978.00p | 981.06p | 962.00p | 973.00p | 394527 |
17/04/2024 | 961.00p | 973.66p | 961.00p | 971.00p | 403045 |
16/04/2024 | 980.00p | 980.00p | 964.00p | 970.00p | 611590 |
15/04/2024 | 996.00p | 997.00p | 983.00p | 991.00p | 497025 |
12/04/2024 | 997.00p | 1,000.60p | 987.00p | 992.00p | 515339 |
11/04/2024 | 990.00p | 1,002.00p | 983.00p | 988.00p | 572663 |
10/04/2024 | 1,006.00p | 1,008.00p | 993.00p | 999.00p | 421452 |
09/04/2024 | 1,004.00p | 1,004.02p | 992.00p | 998.00p | 593620 |
08/04/2024 | 996.00p | 1,005.28p | 994.00p | 1,002.00p | 608654 |
05/04/2024 | 990.00p | 995.31p | 978.00p | 994.00p | 615725 |
04/04/2024 | 991.00p | 1,004.00p | 983.00p | 1,002.00p | 737784 |
03/04/2024 | 980.00p | 993.56p | 977.00p | 993.00p | 813262 |
02/04/2024 | 998.00p | 1,000.20p | 982.00p | 988.00p | 498416 |
28/03/2024 | 996.00p | 1,000.62p | 988.40p | 996.00p | 544247 |
27/03/2024 | 992.00p | 992.45p | 985.48p | 990.00p | 436196 |
26/03/2024 | 989.00p | 992.43p | 986.00p | 990.00p | 515798 |
25/03/2024 | 1,004.00p | 1,004.00p | 985.00p | 993.00p | 583715 |
22/03/2024 | 999.00p | 1,008.00p | 994.00p | 1,002.00p | 704396 |
21/03/2024 | 983.00p | 999.00p | 980.87p | 998.00p | 513541 |
20/03/2024 | 970.00p | 970.00p | 969.00p | 975.00p | 346183 |
19/03/2024 | 970.00p | 973.78p | 964.00p | 969.00p | 348681 |
18/03/2024 | 979.00p | 979.00p | 968.00p | 975.00p | 376388 |
15/03/2024 | 969.00p | 978.50p | 969.00p | 975.00p | 893013 |
14/03/2024 | 980.00p | 980.00p | 971.00p | 971.00p | 437955 |
13/03/2024 | 982.00p | 982.00p | 973.00p | 976.00p | 328285 |
12/03/2024 | 980.00p | 986.31p | 974.00p | 981.00p | 370481 |
11/03/2024 | 976.00p | 980.56p | 967.00p | 972.00p | 358878 |
08/03/2024 | 990.00p | 990.50p | 978.94p | 980.00p | 393410 |
07/03/2024 | 988.00p | 989.52p | 977.86p | 983.00p | 409232 |
06/03/2024 | 982.00p | 988.05p | 978.12p | 985.00p | 211653 |
05/03/2024 | 976.00p | 983.00p | 973.00p | 978.00p | 453099 |
04/03/2024 | 985.00p | 988.00p | 978.71p | 982.00p | 516639 |
01/03/2024 | 987.00p | 990.89p | 981.00p | 988.00p | 292001 |
29/02/2024 | 982.00p | 984.91p | 977.41p | 982.00p | 415217 |
28/02/2024 | 983.00p | 985.00p | 978.00p | 981.00p | 216217 |
27/02/2024 | 988.00p | 988.00p | 981.00p | 983.00p | 250337 |
26/02/2024 | 991.00p | 992.00p | 983.40p | 987.00p | 352921 |
23/02/2024 | 987.00p | 991.50p | 981.00p | 988.00p | 765893 |
22/02/2024 | 982.00p | 988.00p | 978.00p | 985.00p | 843371 |
21/02/2024 | 984.00p | 987.00p | 976.00p | 976.00p | 298456 |
20/02/2024 | 993.00p | 993.00p | 979.00p | 982.00p | 237869 |
19/02/2024 | 991.00p | 992.95p | 982.00p | 990.00p | 240177 |
16/02/2024 | 982.00p | 996.00p | 982.00p | 993.00p | 421742 |
15/02/2024 | 990.00p | 992.00p | 981.00p | 984.00p | 301203 |
14/02/2024 | 974.00p | 987.00p | 974.00p | 982.00p | 234395 |
13/02/2024 | 987.00p | 991.00p | 973.00p | 976.00p | 336252 |
12/02/2024 | 994.00p | 1,000.00p | 983.00p | 995.00p | 360581 |
09/02/2024 | 989.00p | 991.00p | 984.00p | 985.00p | 221069 |
08/02/2024 | 983.00p | 996.75p | 980.00p | 984.00p | 578003 |
07/02/2024 | 982.00p | 990.00p | 979.00p | 987.00p | 227393 |
06/02/2024 | 990.00p | 993.00p | 982.00p | 990.00p | 276241 |
05/02/2024 | 985.00p | 994.00p | 978.29p | 980.00p | 346943 |
02/02/2024 | 970.00p | 983.00p | 970.00p | 979.00p | 414963 |
01/02/2024 | 968.00p | 977.00p | 962.00p | 965.00p | 274575 |
31/01/2024 | 982.00p | 982.00p | 969.00p | 974.00p | 345559 |
30/01/2024 | 974.00p | 983.00p | 968.76p | 980.00p | 328726 |
29/01/2024 | 970.00p | 970.00p | 955.62p | 966.00p | 295093 |
26/01/2024 | 945.00p | 967.00p | 943.00p | 967.00p | 424258 |
25/01/2024 | 950.00p | 956.00p | 946.00p | 952.00p | 306221 |
24/01/2024 | 938.00p | 958.00p | 938.00p | 957.00p | 225701 |
23/01/2024 | 958.00p | 958.00p | 940.10p | 945.00p | 502810 |
22/01/2024 | 953.00p | 954.00p | 943.00p | 949.00p | 984116 |
19/01/2024 | 947.00p | 947.00p | 941.79p | 945.00p | 451611 |
18/01/2024 | 936.00p | 940.55p | 929.90p | 938.00p | 429805 |
17/01/2024 | 933.00p | 938.28p | 930.00p | 932.00p | 297006 |
16/01/2024 | 940.00p | 953.52p | 939.95p | 948.00p | 246788 |
15/01/2024 | 944.00p | 954.00p | 944.00p | 953.00p | 282940 |
12/01/2024 | 942.00p | 955.00p | 934.00p | 950.00p | 261993 |
11/01/2024 | 950.00p | 956.00p | 940.00p | 945.00p | 262420 |
10/01/2024 | 945.00p | 946.00p | 937.31p | 944.00p | 195685 |
09/01/2024 | 937.00p | 943.38p | 928.00p | 943.00p | 228125 |
08/01/2024 | 935.00p | 941.60p | 921.00p | 931.00p | 287842 |
05/01/2024 | 931.00p | 933.04p | 918.74p | 932.00p | 330765 |
04/01/2024 | 941.00p | 949.00p | 928.01p | 937.00p | 333094 |
03/01/2024 | 949.00p | 959.00p | 942.00p | 947.00p | 357772 |
02/01/2024 | 969.00p | 969.00p | 953.00p | 957.00p | 347431 |
29/12/2023 | 961.00p | 968.23p | 953.77p | 962.00p | 253742 |
28/12/2023 | 959.00p | 962.00p | 947.54p | 960.00p | 414791 |
27/12/2023 | 965.00p | 970.00p | 951.00p | 956.00p | 389599 |
22/12/2023 | 960.00p | 960.00p | 945.45p | 957.00p | 102918 |
21/12/2023 | 962.00p | 963.00p | 948.00p | 959.00p | 338881 |
20/12/2023 | 963.00p | 976.00p | 949.00p | 964.00p | 422433 |
19/12/2023 | 955.00p | 957.07p | 938.00p | 952.00p | 353739 |
18/12/2023 | 953.00p | 962.00p | 936.00p | 954.00p | 296168 |
15/12/2023 | 965.00p | 965.00p | 948.77p | 955.00p | 759484 |
14/12/2023 | 941.00p | 964.13p | 927.00p | 958.00p | 822330 |
13/12/2023 | 926.00p | 932.56p | 919.44p | 932.00p | 448534 |
12/12/2023 | 920.00p | 924.00p | 913.00p | 924.00p | 522060 |
11/12/2023 | 910.00p | 915.05p | 896.78p | 914.00p | 370606 |
08/12/2023 | 904.00p | 912.00p | 896.75p | 909.00p | 508780 |
07/12/2023 | 895.00p | 899.00p | 885.00p | 899.00p | 300402 |
06/12/2023 | 898.00p | 900.00p | 884.94p | 898.00p | 361746 |
05/12/2023 | 889.00p | 894.00p | 881.00p | 891.00p | 441906 |
04/12/2023 | 880.00p | 893.00p | 865.00p | 888.00p | 358616 |
01/12/2023 | 890.00p | 896.00p | 884.00p | 890.00p | 282694 |
30/11/2023 | 893.00p | 893.00p | 879.00p | 883.00p | 509937 |
29/11/2023 | 893.00p | 893.00p | 878.00p | 884.00p | 164149 |
28/11/2023 | 895.00p | 895.00p | 880.00p | 889.00p | 289417 |
27/11/2023 | 887.00p | 896.00p | 885.00p | 892.00p | 251558 |
24/11/2023 | 897.00p | 905.00p | 890.00p | 895.00p | 230448 |
23/11/2023 | 894.00p | 909.00p | 894.00p | 903.00p | 288143 |
22/11/2023 | 905.00p | 910.50p | 895.00p | 905.00p | 266603 |
21/11/2023 | 914.00p | 914.00p | 897.50p | 899.00p | 274215 |
20/11/2023 | 917.00p | 917.00p | 902.43p | 909.00p | 209132 |
17/11/2023 | 912.00p | 916.00p | 903.00p | 908.00p | 368443 |
16/11/2023 | 918.00p | 918.00p | 901.00p | 902.00p | 210238 |
15/11/2023 | 914.00p | 923.00p | 908.00p | 914.00p | 362847 |
14/11/2023 | 908.00p | 911.00p | 899.00p | 904.00p | 449695 |
13/11/2023 | 902.00p | 909.65p | 891.00p | 905.00p | 324304 |
10/11/2023 | 903.00p | 903.00p | 888.58p | 892.00p | 234852 |
09/11/2023 | 886.00p | 901.00p | 880.00p | 901.00p | 298313 |
08/11/2023 | 880.00p | 890.00p | 873.03p | 890.00p | 500373 |
07/11/2023 | 874.00p | 881.00p | 868.74p | 881.00p | 307680 |
06/11/2023 | 883.00p | 901.00p | 873.00p | 874.00p | 288130 |
03/11/2023 | 882.00p | 882.00p | 870.77p | 878.00p | 453184 |
02/11/2023 | 863.00p | 875.00p | 858.57p | 875.00p | 568672 |
01/11/2023 | 846.00p | 854.36p | 840.54p | 854.00p | 314795 |
31/10/2023 | 844.00p | 847.00p | 835.00p | 847.00p | 479806 |
30/10/2023 | 846.00p | 846.00p | 837.00p | 841.00p | 274778 |
27/10/2023 | 847.00p | 847.00p | 836.80p | 839.00p | 360395 |
26/10/2023 | 849.00p | 849.00p | 839.00p | 843.00p | 349517 |
25/10/2023 | 844.00p | 853.00p | 842.77p | 852.00p | 279006 |
24/10/2023 | 851.00p | 851.00p | 837.00p | 847.00p | 373384 |
23/10/2023 | 853.00p | 856.00p | 838.65p | 848.00p | 373590 |
20/10/2023 | 863.00p | 863.10p | 849.42p | 850.00p | 488948 |
19/10/2023 | 869.00p | 870.00p | 856.00p | 865.00p | 314001 |
18/10/2023 | 875.00p | 878.00p | 866.00p | 869.00p | 635315 |
17/10/2023 | 878.00p | 880.00p | 868.00p | 875.00p | 516749 |
16/10/2023 | 886.00p | 886.00p | 870.00p | 876.00p | 242291 |
13/10/2023 | 888.00p | 893.00p | 875.00p | 877.00p | 580514 |
12/10/2023 | 882.00p | 886.00p | 877.00p | 885.00p | 353544 |
11/10/2023 | 880.00p | 881.00p | 874.68p | 879.00p | 306736 |
10/10/2023 | 872.00p | 884.00p | 865.00p | 879.00p | 332934 |
09/10/2023 | 859.00p | 871.00p | 859.00p | 863.00p | 414610 |
06/10/2023 | 870.00p | 870.00p | 858.00p | 865.00p | 276824 |
05/10/2023 | 858.00p | 867.68p | 857.00p | 863.00p | 272479 |
04/10/2023 | 864.00p | 871.00p | 858.00p | 866.00p | 255445 |
03/10/2023 | 870.00p | 879.00p | 865.00p | 868.00p | 218377 |
02/10/2023 | 879.00p | 885.43p | 872.09p | 875.00p | 326035 |
29/09/2023 | 887.00p | 887.00p | 881.00p | 883.00p | 253288 |
28/09/2023 | 876.00p | 882.00p | 868.00p | 882.00p | 343919 |
27/09/2023 | 877.00p | 886.00p | 876.00p | 876.00p | 238459 |
26/09/2023 | 877.00p | 885.39p | 875.80p | 881.00p | 311908 |
25/09/2023 | 895.00p | 895.00p | 878.00p | 881.00p | 323710 |
22/09/2023 | 883.00p | 894.00p | 879.00p | 892.00p | 1233135 |
21/09/2023 | 891.00p | 892.00p | 883.00p | 885.00p | 248919 |
20/09/2023 | 885.00p | 898.00p | 885.00p | 894.00p | 252913 |
19/09/2023 | 898.00p | 900.00p | 887.00p | 887.00p | 286669 |
18/09/2023 | 904.00p | 906.00p | 894.00p | 895.00p | 242551 |
15/09/2023 | 905.00p | 907.00p | 896.80p | 907.00p | 792050 |
14/09/2023 | 872.00p | 901.00p | 872.00p | 901.00p | 515442 |
13/09/2023 | 882.00p | 882.00p | 874.90p | 881.00p | 275837 |
12/09/2023 | 880.00p | 885.00p | 874.00p | 879.00p | 380309 |
11/09/2023 | 866.00p | 877.00p | 866.00p | 876.00p | 721356 |
08/09/2023 | 869.00p | 870.00p | 860.00p | 870.00p | 420241 |
07/09/2023 | 863.00p | 868.00p | 858.82p | 866.00p | 402924 |
06/09/2023 | 863.00p | 868.42p | 859.00p | 866.00p | 338035 |
05/09/2023 | 868.00p | 872.00p | 860.00p | 868.00p | 225781 |
04/09/2023 | 874.00p | 877.00p | 867.00p | 871.00p | 225848 |
01/09/2023 | 858.00p | 869.56p | 858.00p | 868.00p | 322729 |
31/08/2023 | 866.00p | 867.00p | 861.40p | 866.00p | 358790 |
30/08/2023 | 862.00p | 869.00p | 850.56p | 864.00p | 150404 |
29/08/2023 | 863.00p | 867.01p | 851.00p | 865.00p | 270325 |
25/08/2023 | 854.00p | 855.00p | 847.00p | 849.00p | 224746 |
24/08/2023 | 852.00p | 858.09p | 850.00p | 853.00p | 408905 |
23/08/2023 | 840.00p | 850.00p | 838.00p | 850.00p | 389113 |
22/08/2023 | 830.00p | 840.78p | 830.00p | 839.00p | 280437 |
21/08/2023 | 829.00p | 835.34p | 825.99p | 834.00p | 315467 |
18/08/2023 | 834.00p | 834.16p | 825.67p | 831.00p | 600981 |
17/08/2023 | 836.00p | 842.76p | 833.00p | 838.00p | 475699 |
16/08/2023 | 845.00p | 847.23p | 839.00p | 845.00p | 404327 |
15/08/2023 | 846.00p | 851.00p | 840.00p | 847.00p | 565244 |
14/08/2023 | 851.00p | 861.08p | 846.68p | 853.00p | 408589 |
11/08/2023 | 856.00p | 860.16p | 846.00p | 851.00p | 443513 |
10/08/2023 | 868.00p | 868.00p | 859.00p | 865.00p | 331564 |
09/08/2023 | 861.00p | 865.00p | 857.00p | 863.00p | 582783 |
08/08/2023 | 857.00p | 868.00p | 852.60p | 855.00p | 398996 |
07/08/2023 | 866.00p | 872.00p | 863.00p | 864.00p | 521848 |
04/08/2023 | 870.00p | 876.57p | 861.50p | 872.00p | 408043 |
03/08/2023 | 879.00p | 885.00p | 868.00p | 873.00p | 399986 |
02/08/2023 | 882.00p | 887.00p | 871.00p | 879.00p | 528483 |
01/08/2023 | 895.00p | 895.00p | 882.30p | 888.00p | 294890 |
31/07/2023 | 890.00p | 893.00p | 884.00p | 893.00p | 382771 |
28/07/2023 | 894.00p | 894.00p | 885.58p | 890.00p | 220759 |
27/07/2023 | 889.00p | 899.00p | 883.00p | 893.00p | 354128 |
26/07/2023 | 894.00p | 894.00p | 878.52p | 885.00p | 258084 |
25/07/2023 | 890.00p | 892.00p | 882.00p | 888.00p | 191565 |
24/07/2023 | 891.00p | 895.00p | 886.00p | 895.00p | 187715 |
21/07/2023 | 891.00p | 895.00p | 887.00p | 893.00p | 308224 |
*Close Price adjusted for both dividends and splits