Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 790.50p | 801.00p | 790.50p | 796.00p | 227689 |
25/04/2024 | 791.50p | 802.00p | 773.00p | 790.50p | 573929 |
24/04/2024 | 794.50p | 807.00p | 794.50p | 795.00p | 393416 |
23/04/2024 | 802.00p | 812.00p | 796.00p | 803.50p | 160002 |
22/04/2024 | 798.50p | 803.50p | 794.00p | 798.00p | 244303 |
19/04/2024 | 781.00p | 789.00p | 776.50p | 784.50p | 268105 |
18/04/2024 | 794.50p | 794.50p | 783.00p | 786.50p | 332026 |
17/04/2024 | 772.00p | 789.50p | 771.50p | 782.50p | 197951 |
16/04/2024 | 783.50p | 784.00p | 773.00p | 776.00p | 309211 |
15/04/2024 | 790.00p | 800.00p | 785.50p | 794.50p | 162670 |
12/04/2024 | 806.50p | 806.50p | 793.50p | 794.50p | 226402 |
11/04/2024 | 795.00p | 805.00p | 795.00p | 799.50p | 279270 |
10/04/2024 | 801.00p | 815.50p | 799.00p | 799.00p | 821122 |
09/04/2024 | 800.50p | 814.50p | 795.00p | 802.00p | 206085 |
08/04/2024 | 785.00p | 802.50p | 783.81p | 801.00p | 276716 |
05/04/2024 | 788.50p | 790.00p | 775.00p | 788.00p | 298524 |
04/04/2024 | 803.50p | 803.50p | 785.23p | 795.50p | 229609 |
03/04/2024 | 786.00p | 802.50p | 786.00p | 799.50p | 237412 |
02/04/2024 | 806.50p | 818.50p | 792.00p | 797.00p | 269594 |
28/03/2024 | 809.00p | 819.00p | 799.00p | 811.00p | 365631 |
27/03/2024 | 810.00p | 810.00p | 800.00p | 800.00p | 133283 |
26/03/2024 | 780.50p | 805.50p | 780.50p | 803.50p | 232146 |
25/03/2024 | 792.00p | 796.50p | 777.00p | 791.50p | 191845 |
22/03/2024 | 807.00p | 807.00p | 787.50p | 792.00p | 297984 |
21/03/2024 | 806.50p | 806.50p | 795.50p | 803.00p | 329762 |
20/03/2024 | 790.00p | 790.00p | 785.50p | 791.00p | 456658 |
19/03/2024 | 790.00p | 791.00p | 779.00p | 785.50p | 1097229 |
18/03/2024 | 804.50p | 807.50p | 791.50p | 795.50p | 460755 |
15/03/2024 | 802.00p | 808.00p | 800.00p | 801.00p | 555106 |
14/03/2024 | 804.50p | 817.00p | 799.50p | 802.50p | 331729 |
13/03/2024 | 821.50p | 821.50p | 799.00p | 801.50p | 244979 |
12/03/2024 | 812.00p | 812.00p | 802.00p | 812.00p | 444017 |
11/03/2024 | 793.50p | 810.50p | 793.50p | 802.50p | 147864 |
08/03/2024 | 809.00p | 809.00p | 790.00p | 804.00p | 292674 |
07/03/2024 | 807.00p | 814.50p | 793.00p | 806.00p | 902294 |
06/03/2024 | 818.00p | 818.00p | 796.50p | 800.00p | 628971 |
05/03/2024 | 798.00p | 801.50p | 794.50p | 800.00p | 320208 |
04/03/2024 | 802.00p | 819.00p | 798.50p | 802.00p | 274559 |
01/03/2024 | 812.00p | 817.00p | 800.50p | 813.50p | 193258 |
29/02/2024 | 822.50p | 824.00p | 807.50p | 809.00p | 568172 |
28/02/2024 | 817.50p | 819.50p | 807.50p | 815.00p | 160714 |
27/02/2024 | 839.50p | 840.50p | 814.00p | 816.00p | 197784 |
26/02/2024 | 842.50p | 842.50p | 827.50p | 831.50p | 144006 |
23/02/2024 | 840.50p | 840.50p | 828.00p | 834.00p | 92532 |
22/02/2024 | 830.00p | 842.00p | 830.00p | 832.00p | 121468 |
21/02/2024 | 835.50p | 842.50p | 826.00p | 837.00p | 374611 |
20/02/2024 | 848.00p | 855.00p | 829.00p | 831.00p | 111727 |
19/02/2024 | 830.00p | 840.50p | 826.00p | 839.50p | 174350 |
16/02/2024 | 820.50p | 840.00p | 820.50p | 829.50p | 188333 |
15/02/2024 | 837.00p | 844.00p | 827.00p | 827.00p | 698875 |
14/02/2024 | 807.50p | 832.00p | 802.50p | 829.00p | 330565 |
13/02/2024 | 811.00p | 826.12p | 800.00p | 806.00p | 377314 |
12/02/2024 | 796.00p | 822.50p | 788.50p | 822.50p | 292740 |
09/02/2024 | 800.50p | 804.50p | 782.00p | 783.50p | 660656 |
08/02/2024 | 793.50p | 808.00p | 788.50p | 792.50p | 355348 |
07/02/2024 | 787.50p | 802.00p | 787.50p | 801.00p | 216811 |
06/02/2024 | 798.00p | 800.00p | 787.84p | 799.00p | 214933 |
05/02/2024 | 823.50p | 823.50p | 787.50p | 787.50p | 732008 |
02/02/2024 | 790.50p | 816.00p | 790.50p | 803.50p | 545181 |
01/02/2024 | 808.00p | 808.00p | 798.00p | 798.00p | 461660 |
31/01/2024 | 817.00p | 820.50p | 809.50p | 810.00p | 338184 |
30/01/2024 | 815.50p | 822.50p | 808.50p | 817.50p | 269426 |
29/01/2024 | 800.00p | 812.50p | 800.00p | 809.50p | 224103 |
26/01/2024 | 797.50p | 810.50p | 797.00p | 806.00p | 263408 |
25/01/2024 | 790.00p | 803.50p | 790.00p | 798.00p | 226558 |
24/01/2024 | 799.00p | 799.00p | 777.00p | 799.00p | 327026 |
23/01/2024 | 807.00p | 812.00p | 789.00p | 789.00p | 332358 |
22/01/2024 | 800.00p | 804.50p | 789.00p | 791.00p | 552400 |
19/01/2024 | 799.50p | 799.50p | 787.50p | 790.00p | 391052 |
18/01/2024 | 794.00p | 795.50p | 786.42p | 792.00p | 3611810 |
17/01/2024 | 797.50p | 804.00p | 778.00p | 793.00p | 381646 |
16/01/2024 | 802.00p | 816.00p | 802.00p | 809.00p | 360682 |
15/01/2024 | 837.50p | 841.50p | 820.50p | 822.00p | 291689 |
12/01/2024 | 828.00p | 841.00p | 824.50p | 837.50p | 295508 |
11/01/2024 | 860.50p | 860.50p | 828.00p | 830.00p | 588620 |
10/01/2024 | 845.50p | 852.00p | 838.00p | 844.00p | 208518 |
09/01/2024 | 854.50p | 854.50p | 841.00p | 846.00p | 204651 |
08/01/2024 | 855.00p | 855.50p | 835.00p | 854.00p | 322969 |
05/01/2024 | 834.00p | 851.50p | 828.00p | 845.00p | 620637 |
04/01/2024 | 864.00p | 864.50p | 829.00p | 840.00p | 1183922 |
03/01/2024 | 882.50p | 890.50p | 866.50p | 871.00p | 294202 |
02/01/2024 | 925.50p | 925.50p | 878.59p | 886.00p | 269155 |
29/12/2023 | 929.50p | 929.50p | 910.50p | 910.50p | 75815 |
28/12/2023 | 922.00p | 922.00p | 909.50p | 911.50p | 173021 |
27/12/2023 | 929.00p | 930.50p | 912.00p | 915.00p | 177303 |
22/12/2023 | 930.50p | 935.00p | 895.00p | 922.50p | 177135 |
21/12/2023 | 934.00p | 938.50p | 926.72p | 929.00p | 168069 |
20/12/2023 | 942.50p | 942.50p | 918.00p | 938.00p | 671805 |
19/12/2023 | 938.50p | 949.50p | 923.00p | 929.00p | 276921 |
18/12/2023 | 933.00p | 933.00p | 916.50p | 926.50p | 551846 |
15/12/2023 | 930.50p | 931.50p | 918.50p | 923.50p | 557827 |
14/12/2023 | 939.00p | 940.50p | 922.00p | 924.50p | 498438 |
13/12/2023 | 929.50p | 930.81p | 916.00p | 921.00p | 529116 |
12/12/2023 | 925.00p | 929.50p | 912.00p | 920.00p | 326273 |
11/12/2023 | 922.00p | 926.00p | 913.50p | 922.50p | 374850 |
08/12/2023 | 920.00p | 926.00p | 910.00p | 919.00p | 406751 |
07/12/2023 | 912.00p | 924.50p | 901.50p | 914.50p | 455350 |
06/12/2023 | 916.50p | 916.50p | 905.00p | 908.00p | 260325 |
05/12/2023 | 915.50p | 919.00p | 903.50p | 906.00p | 625085 |
04/12/2023 | 881.00p | 914.00p | 881.00p | 913.00p | 377371 |
01/12/2023 | 899.50p | 899.50p | 877.00p | 899.50p | 350164 |
30/11/2023 | 900.50p | 903.50p | 883.00p | 884.00p | 544264 |
29/11/2023 | 883.00p | 896.50p | 880.00p | 894.50p | 359645 |
28/11/2023 | 884.00p | 896.50p | 876.50p | 883.00p | 645019 |
27/11/2023 | 867.00p | 881.50p | 854.73p | 880.50p | 296367 |
24/11/2023 | 865.00p | 870.00p | 850.00p | 868.00p | 303669 |
23/11/2023 | 878.00p | 878.00p | 858.00p | 864.00p | 204639 |
22/11/2023 | 869.50p | 869.50p | 861.00p | 864.00p | 252742 |
21/11/2023 | 866.00p | 872.00p | 858.50p | 862.50p | 196510 |
20/11/2023 | 876.00p | 885.00p | 850.50p | 865.00p | 168152 |
17/11/2023 | 855.50p | 868.00p | 851.00p | 868.00p | 754483 |
16/11/2023 | 872.00p | 879.00p | 848.00p | 850.00p | 203823 |
15/11/2023 | 855.00p | 872.00p | 850.50p | 865.00p | 476991 |
14/11/2023 | 846.50p | 853.50p | 834.50p | 848.50p | 681868 |
13/11/2023 | 840.00p | 842.50p | 830.50p | 838.50p | 634123 |
10/11/2023 | 831.50p | 836.50p | 818.50p | 835.00p | 425933 |
09/11/2023 | 819.00p | 840.50p | 811.00p | 834.00p | 447857 |
08/11/2023 | 826.00p | 845.50p | 823.50p | 826.00p | 829688 |
07/11/2023 | 815.00p | 849.00p | 812.00p | 833.50p | 752025 |
06/11/2023 | 838.00p | 838.50p | 805.50p | 809.00p | 288017 |
03/11/2023 | 820.50p | 826.00p | 803.00p | 819.50p | 298060 |
02/11/2023 | 815.00p | 828.50p | 812.50p | 818.50p | 241811 |
01/11/2023 | 811.50p | 811.50p | 798.50p | 808.00p | 414709 |
31/10/2023 | 809.00p | 814.00p | 800.50p | 803.00p | 433119 |
30/10/2023 | 804.00p | 809.45p | 798.50p | 801.50p | 174087 |
27/10/2023 | 794.50p | 803.00p | 783.50p | 795.00p | 412476 |
26/10/2023 | 788.00p | 803.50p | 788.00p | 793.00p | 361065 |
25/10/2023 | 795.50p | 802.42p | 785.22p | 790.00p | 317476 |
24/10/2023 | 797.00p | 800.50p | 790.00p | 794.00p | 828495 |
23/10/2023 | 787.00p | 803.50p | 781.50p | 797.00p | 575548 |
20/10/2023 | 793.00p | 794.00p | 780.00p | 789.00p | 626986 |
19/10/2023 | 794.50p | 799.50p | 779.50p | 786.00p | 433531 |
18/10/2023 | 810.00p | 819.00p | 793.50p | 799.00p | 645065 |
17/10/2023 | 805.00p | 814.00p | 793.50p | 808.50p | 339984 |
16/10/2023 | 805.50p | 823.00p | 797.50p | 805.00p | 345956 |
13/10/2023 | 828.50p | 828.50p | 796.50p | 801.00p | 269448 |
12/10/2023 | 805.00p | 826.50p | 805.00p | 817.00p | 200736 |
11/10/2023 | 826.00p | 834.00p | 806.50p | 816.50p | 597128 |
10/10/2023 | 819.50p | 834.50p | 816.00p | 827.50p | 284019 |
09/10/2023 | 816.00p | 825.00p | 810.00p | 811.50p | 727286 |
06/10/2023 | 813.50p | 826.50p | 805.50p | 823.00p | 343270 |
05/10/2023 | 779.50p | 807.50p | 779.50p | 805.50p | 554385 |
04/10/2023 | 786.00p | 803.00p | 775.00p | 787.50p | 638535 |
03/10/2023 | 809.00p | 809.00p | 794.00p | 798.00p | 492192 |
02/10/2023 | 798.00p | 812.00p | 798.00p | 806.00p | 1528877 |
29/09/2023 | 812.50p | 815.00p | 802.00p | 805.50p | 275064 |
28/09/2023 | 807.50p | 811.00p | 795.00p | 804.00p | 401117 |
27/09/2023 | 811.50p | 811.50p | 800.50p | 804.00p | 370696 |
26/09/2023 | 809.50p | 812.50p | 795.38p | 801.50p | 223463 |
25/09/2023 | 831.00p | 831.50p | 798.00p | 801.00p | 250606 |
22/09/2023 | 805.00p | 827.28p | 805.00p | 817.00p | 374589 |
21/09/2023 | 803.50p | 818.00p | 794.50p | 813.00p | 868925 |
20/09/2023 | 780.00p | 804.50p | 780.00p | 797.00p | 383347 |
19/09/2023 | 799.00p | 803.50p | 790.00p | 792.50p | 650744 |
18/09/2023 | 808.50p | 809.00p | 788.00p | 797.50p | 407571 |
15/09/2023 | 809.50p | 814.00p | 800.00p | 804.50p | 1259010 |
14/09/2023 | 801.00p | 819.50p | 793.83p | 804.50p | 417006 |
13/09/2023 | 814.00p | 819.34p | 793.50p | 803.00p | 296853 |
12/09/2023 | 805.00p | 814.50p | 804.50p | 805.50p | 260953 |
11/09/2023 | 782.50p | 809.50p | 782.50p | 804.00p | 1037628 |
08/09/2023 | 801.50p | 806.00p | 791.50p | 798.50p | 384625 |
07/09/2023 | 795.00p | 804.50p | 795.00p | 801.50p | 345480 |
06/09/2023 | 793.50p | 813.00p | 792.50p | 804.50p | 291761 |
05/09/2023 | 792.50p | 806.50p | 792.50p | 803.00p | 230698 |
04/09/2023 | 816.50p | 818.00p | 804.50p | 804.50p | 112686 |
01/09/2023 | 798.00p | 817.00p | 798.00p | 808.00p | 261359 |
31/08/2023 | 800.00p | 811.00p | 799.00p | 806.50p | 1087658 |
30/08/2023 | 801.50p | 801.50p | 792.22p | 796.50p | 512728 |
29/08/2023 | 786.00p | 803.00p | 781.00p | 799.00p | 1708151 |
25/08/2023 | 778.00p | 789.50p | 778.00p | 783.00p | 352177 |
24/08/2023 | 788.00p | 801.00p | 784.50p | 784.50p | 619024 |
23/08/2023 | 802.50p | 803.00p | 773.50p | 784.50p | 966954 |
22/08/2023 | 785.00p | 801.50p | 785.00p | 795.00p | 465232 |
21/08/2023 | 794.00p | 799.50p | 782.62p | 794.00p | 407072 |
18/08/2023 | 802.00p | 805.00p | 778.00p | 792.00p | 537889 |
17/08/2023 | 816.50p | 820.50p | 810.97p | 811.50p | 298780 |
16/08/2023 | 808.50p | 820.00p | 806.60p | 816.00p | 367033 |
15/08/2023 | 803.00p | 814.00p | 802.00p | 811.00p | 276480 |
14/08/2023 | 800.00p | 807.50p | 794.00p | 804.50p | 704483 |
11/08/2023 | 804.00p | 811.50p | 799.00p | 799.00p | 652908 |
10/08/2023 | 818.50p | 818.50p | 804.50p | 810.50p | 170540 |
09/08/2023 | 811.00p | 816.50p | 804.00p | 808.00p | 349434 |
08/08/2023 | 803.00p | 814.50p | 798.50p | 805.00p | 271691 |
07/08/2023 | 805.00p | 814.50p | 800.00p | 812.00p | 1783440 |
04/08/2023 | 791.00p | 820.00p | 791.00p | 815.00p | 212128 |
03/08/2023 | 794.00p | 813.00p | 794.00p | 806.50p | 254323 |
02/08/2023 | 798.00p | 815.50p | 794.00p | 804.00p | 308727 |
01/08/2023 | 829.00p | 829.00p | 798.50p | 810.00p | 273356 |
31/07/2023 | 796.00p | 822.00p | 794.00p | 813.00p | 410562 |
28/07/2023 | 812.50p | 815.00p | 796.50p | 799.50p | 1158923 |
27/07/2023 | 765.00p | 808.00p | 752.50p | 801.00p | 738871 |
26/07/2023 | 772.50p | 779.00p | 764.00p | 779.00p | 360133 |
25/07/2023 | 759.50p | 770.00p | 757.50p | 764.50p | 416222 |
24/07/2023 | 773.50p | 773.50p | 753.50p | 760.00p | 685239 |
21/07/2023 | 767.00p | 767.00p | 761.00p | 761.50p | 273654 |
20/07/2023 | 764.50p | 771.00p | 754.50p | 763.00p | 247430 |
19/07/2023 | 750.00p | 765.50p | 745.38p | 760.00p | 587420 |
18/07/2023 | 736.50p | 744.00p | 726.00p | 744.00p | 735511 |
17/07/2023 | 720.00p | 727.50p | 715.00p | 727.50p | 348154 |
14/07/2023 | 716.50p | 728.00p | 716.50p | 724.50p | 357412 |
*Close Price adjusted for both dividends and splits