Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 616.00p | 618.00p | 606.00p | 606.00p | 47900 |
23/04/2024 | 620.00p | 626.00p | 612.00p | 612.00p | 48557 |
22/04/2024 | 606.00p | 626.00p | 598.00p | 622.00p | 44893 |
19/04/2024 | 606.00p | 616.30p | 596.00p | 596.00p | 53901 |
18/04/2024 | 614.00p | 621.06p | 606.00p | 606.00p | 33868 |
17/04/2024 | 614.00p | 621.48p | 606.00p | 606.00p | 24660 |
16/04/2024 | 606.00p | 626.00p | 606.00p | 616.00p | 112948 |
15/04/2024 | 618.00p | 623.98p | 605.20p | 618.00p | 44860 |
12/04/2024 | 612.00p | 616.71p | 610.24p | 616.00p | 10107 |
11/04/2024 | 610.00p | 622.00p | 610.00p | 620.00p | 12033 |
10/04/2024 | 624.00p | 624.00p | 606.00p | 606.00p | 48346 |
09/04/2024 | 614.00p | 624.00p | 614.00p | 620.00p | 12521 |
08/04/2024 | 606.00p | 620.00p | 606.00p | 618.00p | 12612 |
05/04/2024 | 614.00p | 614.00p | 604.00p | 614.00p | 4465 |
04/04/2024 | 606.00p | 615.70p | 606.00p | 610.00p | 28206 |
03/04/2024 | 602.00p | 618.00p | 602.00p | 610.00p | 32210 |
02/04/2024 | 588.00p | 610.00p | 577.72p | 606.00p | 44545 |
28/03/2024 | 586.00p | 598.00p | 580.30p | 590.00p | 45133 |
27/03/2024 | 586.00p | 596.00p | 580.00p | 590.00p | 15646 |
26/03/2024 | 576.00p | 597.19p | 573.96p | 590.00p | 45003 |
25/03/2024 | 574.00p | 590.00p | 572.30p | 590.00p | 12716 |
22/03/2024 | 572.00p | 578.00p | 560.00p | 576.00p | 12449 |
21/03/2024 | 564.00p | 576.00p | 554.00p | 554.00p | 23361 |
20/03/2024 | 566.00p | 566.00p | 558.00p | 556.00p | 34435 |
19/03/2024 | 566.00p | 576.00p | 558.00p | 558.00p | 59659 |
18/03/2024 | 570.00p | 576.00p | 560.00p | 568.00p | 48608 |
15/03/2024 | 562.00p | 576.00p | 558.01p | 576.00p | 7103 |
14/03/2024 | 568.00p | 576.00p | 567.90p | 572.00p | 5431 |
13/03/2024 | 570.00p | 570.00p | 556.02p | 566.00p | 19432 |
12/03/2024 | 542.00p | 568.00p | 542.00p | 568.00p | 99672 |
11/03/2024 | 554.00p | 561.00p | 548.00p | 554.00p | 103156 |
08/03/2024 | 560.00p | 560.99p | 552.00p | 558.00p | 41610 |
07/03/2024 | 576.00p | 576.00p | 558.00p | 558.00p | 46804 |
06/03/2024 | 568.00p | 570.00p | 566.00p | 568.00p | 10538 |
05/03/2024 | 540.00p | 566.06p | 540.00p | 560.00p | 222572 |
04/03/2024 | 578.00p | 586.00p | 552.00p | 552.00p | 73417 |
01/03/2024 | 580.00p | 598.00p | 568.00p | 572.00p | 63702 |
29/02/2024 | 590.00p | 598.13p | 578.00p | 578.00p | 66900 |
28/02/2024 | 596.00p | 606.00p | 586.00p | 588.00p | 53234 |
27/02/2024 | 602.00p | 608.00p | 592.30p | 596.00p | 81772 |
26/02/2024 | 606.00p | 608.00p | 590.00p | 590.00p | 56333 |
23/02/2024 | 610.00p | 610.00p | 592.66p | 594.00p | 37642 |
22/02/2024 | 612.00p | 628.00p | 606.00p | 610.00p | 32781 |
21/02/2024 | 630.00p | 630.00p | 610.00p | 612.00p | 52566 |
20/02/2024 | 614.00p | 630.00p | 612.00p | 620.00p | 6395 |
19/02/2024 | 620.00p | 628.00p | 612.00p | 612.00p | 29429 |
16/02/2024 | 630.00p | 634.00p | 618.00p | 620.00p | 44897 |
15/02/2024 | 630.00p | 639.40p | 621.82p | 626.00p | 23394 |
14/02/2024 | 632.00p | 648.00p | 624.42p | 630.00p | 44673 |
13/02/2024 | 640.00p | 648.00p | 630.00p | 630.00p | 32100 |
12/02/2024 | 648.00p | 660.00p | 640.00p | 640.00p | 51810 |
09/02/2024 | 644.00p | 660.00p | 626.00p | 660.00p | 16125 |
08/02/2024 | 644.00p | 652.00p | 642.00p | 644.00p | 256863 |
07/02/2024 | 644.00p | 648.00p | 642.00p | 642.00p | 23169 |
06/02/2024 | 642.00p | 652.16p | 640.00p | 642.00p | 34198 |
05/02/2024 | 650.00p | 656.10p | 640.00p | 640.00p | 67506 |
02/02/2024 | 634.00p | 648.00p | 634.00p | 644.00p | 38796 |
01/02/2024 | 642.00p | 656.00p | 636.00p | 640.00p | 111341 |
31/01/2024 | 640.00p | 658.00p | 636.00p | 640.00p | 56531 |
30/01/2024 | 662.00p | 668.00p | 630.00p | 638.00p | 49403 |
29/01/2024 | 672.00p | 686.00p | 650.00p | 658.00p | 20918 |
26/01/2024 | 672.00p | 686.00p | 670.00p | 670.00p | 30005 |
25/01/2024 | 686.00p | 698.00p | 670.00p | 670.00p | 54639 |
24/01/2024 | 680.00p | 698.00p | 674.52p | 686.00p | 34273 |
23/01/2024 | 680.00p | 686.00p | 658.00p | 672.00p | 45928 |
22/01/2024 | 662.00p | 686.00p | 662.00p | 680.00p | 122551 |
19/01/2024 | 676.00p | 683.98p | 666.90p | 680.00p | 135976 |
18/01/2024 | 678.00p | 686.00p | 670.00p | 678.00p | 98202 |
17/01/2024 | 680.00p | 686.00p | 673.22p | 682.00p | 20587 |
16/01/2024 | 686.00p | 686.00p | 678.00p | 680.00p | 24197 |
15/01/2024 | 678.00p | 686.00p | 678.00p | 680.00p | 13898 |
12/01/2024 | 684.00p | 686.00p | 674.00p | 674.00p | 28161 |
11/01/2024 | 672.00p | 680.00p | 668.00p | 672.00p | 47418 |
10/01/2024 | 672.00p | 676.00p | 664.00p | 672.00p | 31686 |
09/01/2024 | 676.00p | 676.00p | 650.00p | 668.00p | 29336 |
08/01/2024 | 680.00p | 680.00p | 656.40p | 670.00p | 50806 |
05/01/2024 | 666.00p | 678.00p | 656.00p | 668.00p | 141670 |
04/01/2024 | 670.00p | 672.00p | 660.00p | 672.00p | 17650 |
03/01/2024 | 670.00p | 670.00p | 653.62p | 662.00p | 87089 |
02/01/2024 | 656.00p | 668.00p | 652.00p | 662.00p | 12565 |
29/12/2023 | 666.00p | 666.00p | 650.00p | 652.00p | 7499 |
28/12/2023 | 666.00p | 678.00p | 666.00p | 670.00p | 14536 |
27/12/2023 | 666.00p | 674.13p | 664.00p | 670.00p | 17327 |
22/12/2023 | 680.00p | 694.00p | 666.08p | 670.00p | 8996 |
21/12/2023 | 668.00p | 688.00p | 659.82p | 680.00p | 57060 |
20/12/2023 | 690.00p | 720.00p | 662.03p | 676.00p | 39802 |
19/12/2023 | 680.00p | 694.90p | 670.00p | 674.00p | 29798 |
18/12/2023 | 690.00p | 702.00p | 674.00p | 688.00p | 27197 |
15/12/2023 | 712.00p | 712.00p | 674.00p | 680.00p | 66017 |
14/12/2023 | 702.00p | 702.99p | 684.03p | 692.00p | 18320 |
13/12/2023 | 698.00p | 698.00p | 686.00p | 694.00p | 19805 |
12/12/2023 | 692.00p | 710.00p | 684.00p | 686.00p | 32841 |
11/12/2023 | 700.00p | 710.00p | 686.00p | 690.00p | 34517 |
08/12/2023 | 712.00p | 712.00p | 686.00p | 690.00p | 26908 |
07/12/2023 | 694.00p | 712.00p | 684.00p | 696.00p | 22132 |
06/12/2023 | 686.00p | 698.00p | 684.00p | 692.00p | 22136 |
05/12/2023 | 680.00p | 700.00p | 680.00p | 696.00p | 10486 |
04/12/2023 | 680.00p | 686.00p | 658.00p | 686.00p | 38503 |
01/12/2023 | 662.00p | 684.00p | 662.00p | 678.00p | 25740 |
30/11/2023 | 686.00p | 686.00p | 656.00p | 662.00p | 100800 |
29/11/2023 | 678.00p | 698.00p | 668.00p | 690.00p | 13133 |
28/11/2023 | 666.00p | 688.00p | 664.00p | 680.00p | 36034 |
27/11/2023 | 668.00p | 670.00p | 662.00p | 666.00p | 95007 |
24/11/2023 | 670.00p | 670.00p | 652.00p | 668.00p | 34808 |
23/11/2023 | 670.00p | 670.00p | 644.00p | 660.00p | 75359 |
22/11/2023 | 646.00p | 668.00p | 638.12p | 660.00p | 113007 |
21/11/2023 | 646.00p | 648.00p | 640.00p | 646.00p | 66906 |
20/11/2023 | 658.00p | 658.00p | 642.00p | 646.00p | 63161 |
17/11/2023 | 652.00p | 670.00p | 649.68p | 654.00p | 71012 |
16/11/2023 | 640.00p | 680.00p | 625.96p | 658.00p | 242357 |
15/11/2023 | 598.00p | 640.00p | 589.00p | 640.00p | 77615 |
14/11/2023 | 578.00p | 581.97p | 572.00p | 574.00p | 21602 |
13/11/2023 | 590.00p | 592.00p | 573.30p | 578.00p | 44481 |
10/11/2023 | 584.00p | 592.00p | 582.00p | 582.00p | 27504 |
09/11/2023 | 584.00p | 594.24p | 582.01p | 584.00p | 2270 |
08/11/2023 | 578.00p | 604.00p | 559.98p | 604.00p | 67917 |
07/11/2023 | 564.00p | 566.00p | 557.80p | 564.00p | 3538 |
06/11/2023 | 568.00p | 576.00p | 554.00p | 570.00p | 35056 |
03/11/2023 | 566.00p | 566.00p | 556.00p | 562.00p | 40086 |
02/11/2023 | 572.00p | 572.00p | 556.00p | 566.00p | 61085 |
01/11/2023 | 574.00p | 578.00p | 560.00p | 574.00p | 47031 |
31/10/2023 | 566.00p | 575.80p | 564.00p | 564.00p | 42875 |
30/10/2023 | 566.00p | 582.00p | 566.00p | 574.00p | 31465 |
27/10/2023 | 562.00p | 580.00p | 562.00p | 576.00p | 24641 |
26/10/2023 | 570.00p | 580.00p | 564.00p | 564.00p | 43748 |
25/10/2023 | 568.00p | 581.99p | 566.22p | 568.00p | 21506 |
24/10/2023 | 574.00p | 575.80p | 566.00p | 574.00p | 24615 |
23/10/2023 | 574.00p | 588.00p | 570.00p | 570.00p | 42152 |
20/10/2023 | 566.00p | 586.00p | 566.00p | 578.00p | 24611 |
19/10/2023 | 576.00p | 585.99p | 574.00p | 576.00p | 32993 |
18/10/2023 | 578.00p | 584.00p | 572.00p | 582.00p | 40978 |
17/10/2023 | 568.00p | 590.00p | 553.20p | 572.00p | 9418 |
16/10/2023 | 570.00p | 578.00p | 540.00p | 542.00p | 39721 |
13/10/2023 | 580.00p | 582.00p | 560.00p | 570.00p | 53611 |
12/10/2023 | 570.00p | 584.00p | 566.00p | 570.00p | 50024 |
11/10/2023 | 584.00p | 584.00p | 572.00p | 584.00p | 5612 |
10/10/2023 | 570.00p | 582.00p | 570.00p | 576.00p | 37837 |
09/10/2023 | 570.00p | 584.00p | 568.00p | 574.00p | 42495 |
06/10/2023 | 574.00p | 585.44p | 572.00p | 574.00p | 22139 |
05/10/2023 | 580.00p | 590.00p | 580.00p | 584.00p | 9069 |
04/10/2023 | 600.00p | 600.00p | 580.00p | 582.00p | 38452 |
03/10/2023 | 604.00p | 604.00p | 588.70p | 600.00p | 21987 |
02/10/2023 | 604.00p | 604.00p | 590.00p | 590.00p | 34346 |
29/09/2023 | 598.00p | 600.15p | 595.44p | 598.00p | 43968 |
28/09/2023 | 580.00p | 604.00p | 580.00p | 598.00p | 35494 |
27/09/2023 | 590.00p | 603.30p | 590.00p | 592.00p | 50890 |
26/09/2023 | 592.00p | 604.00p | 583.96p | 594.00p | 27440 |
25/09/2023 | 600.00p | 604.00p | 588.00p | 596.00p | 28840 |
22/09/2023 | 586.00p | 597.50p | 584.00p | 588.00p | 132070 |
21/09/2023 | 596.00p | 598.00p | 580.00p | 590.00p | 14426 |
20/09/2023 | 590.00p | 606.00p | 580.00p | 580.00p | 45355 |
19/09/2023 | 588.00p | 591.80p | 586.00p | 586.00p | 28333 |
18/09/2023 | 592.00p | 600.00p | 590.00p | 592.00p | 32342 |
15/09/2023 | 590.00p | 595.17p | 589.80p | 590.00p | 151981 |
14/09/2023 | 592.00p | 596.00p | 587.21p | 594.00p | 32382 |
13/09/2023 | 588.00p | 594.00p | 588.00p | 590.00p | 30098 |
12/09/2023 | 596.00p | 596.00p | 584.00p | 592.00p | 7569 |
11/09/2023 | 582.00p | 594.00p | 582.00p | 588.00p | 12733 |
08/09/2023 | 584.00p | 590.72p | 584.00p | 590.00p | 6046 |
07/09/2023 | 586.00p | 588.00p | 575.55p | 586.00p | 35385 |
06/09/2023 | 580.00p | 582.00p | 570.16p | 574.00p | 8567 |
05/09/2023 | 576.00p | 594.00p | 568.00p | 570.00p | 37611 |
04/09/2023 | 566.00p | 574.00p | 564.00p | 566.00p | 17601 |
01/09/2023 | 574.00p | 588.00p | 562.52p | 570.00p | 24723 |
31/08/2023 | 574.00p | 574.00p | 555.96p | 570.00p | 73822 |
30/08/2023 | 560.00p | 564.00p | 556.00p | 556.00p | 29764 |
29/08/2023 | 568.00p | 580.00p | 550.00p | 566.00p | 46138 |
25/08/2023 | 558.00p | 567.50p | 552.00p | 552.00p | 26205 |
24/08/2023 | 560.00p | 560.00p | 557.80p | 558.00p | 9711 |
23/08/2023 | 568.00p | 568.00p | 554.15p | 560.00p | 27879 |
22/08/2023 | 576.00p | 576.00p | 556.00p | 556.00p | 47023 |
21/08/2023 | 568.00p | 570.00p | 566.00p | 570.00p | 44510 |
18/08/2023 | 572.00p | 572.00p | 560.00p | 560.00p | 72573 |
17/08/2023 | 572.00p | 576.02p | 569.00p | 572.00p | 20816 |
16/08/2023 | 576.00p | 592.00p | 570.00p | 572.00p | 123852 |
15/08/2023 | 582.00p | 588.56p | 570.00p | 578.00p | 34032 |
14/08/2023 | 580.00p | 593.84p | 580.00p | 586.00p | 15075 |
11/08/2023 | 580.00p | 594.00p | 580.00p | 594.00p | 27777 |
10/08/2023 | 580.00p | 585.40p | 574.02p | 580.00p | 27719 |
09/08/2023 | 586.00p | 590.00p | 582.00p | 582.00p | 29317 |
08/08/2023 | 580.00p | 594.00p | 573.10p | 594.00p | 7558 |
07/08/2023 | 594.00p | 608.00p | 570.00p | 574.00p | 124334 |
04/08/2023 | 570.00p | 594.00p | 565.70p | 594.00p | 81035 |
03/08/2023 | 596.00p | 612.00p | 576.01p | 583.00p | 127348 |
02/08/2023 | 594.00p | 604.36p | 572.00p | 600.00p | 16019 |
01/08/2023 | 600.00p | 608.00p | 570.00p | 596.00p | 19481 |
31/07/2023 | 594.00p | 600.00p | 586.00p | 596.00p | 86899 |
28/07/2023 | 596.00p | 602.00p | 590.48p | 602.00p | 65568 |
27/07/2023 | 598.00p | 600.40p | 588.00p | 596.00p | 91151 |
26/07/2023 | 576.00p | 600.24p | 576.00p | 592.00p | 25630 |
25/07/2023 | 590.00p | 604.60p | 578.00p | 580.00p | 31111 |
24/07/2023 | 600.00p | 600.00p | 588.00p | 600.00p | 22279 |
21/07/2023 | 600.00p | 600.00p | 586.00p | 598.00p | 9128 |
20/07/2023 | 588.00p | 600.00p | 564.00p | 580.00p | 70675 |
19/07/2023 | 578.00p | 586.00p | 562.00p | 580.00p | 50157 |
18/07/2023 | 570.00p | 574.48p | 562.00p | 568.00p | 7870 |
17/07/2023 | 570.00p | 578.80p | 563.68p | 564.00p | 9194 |
14/07/2023 | 566.00p | 570.00p | 564.00p | 564.00p | 7811 |
13/07/2023 | 570.00p | 570.00p | 558.42p | 566.00p | 24926 |
12/07/2023 | 554.00p | 568.00p | 552.30p | 568.00p | 7510 |
*Close Price adjusted for both dividends and splits