Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 618.00p | 623.56p | 605.26p | 606.00p | 41811 |
24/04/2024 | 628.00p | 634.00p | 620.00p | 622.00p | 49003 |
23/04/2024 | 626.00p | 628.00p | 614.99p | 627.00p | 41176 |
22/04/2024 | 618.00p | 621.12p | 609.00p | 618.00p | 66458 |
19/04/2024 | 612.00p | 624.00p | 606.00p | 610.00p | 30001 |
18/04/2024 | 614.00p | 638.00p | 610.10p | 612.00p | 41193 |
17/04/2024 | 622.00p | 638.00p | 616.22p | 621.00p | 46647 |
16/04/2024 | 628.00p | 635.36p | 616.00p | 627.00p | 86079 |
15/04/2024 | 636.00p | 650.00p | 628.00p | 631.00p | 63213 |
12/04/2024 | 646.00p | 648.71p | 632.60p | 638.00p | 35421 |
11/04/2024 | 642.00p | 646.00p | 630.00p | 638.00p | 73894 |
10/04/2024 | 642.00p | 642.00p | 632.00p | 634.00p | 53175 |
09/04/2024 | 632.00p | 642.00p | 628.50p | 642.00p | 70109 |
08/04/2024 | 634.00p | 640.02p | 629.80p | 639.00p | 81580 |
05/04/2024 | 630.00p | 640.00p | 626.00p | 640.00p | 69721 |
04/04/2024 | 632.00p | 644.00p | 632.00p | 641.00p | 56586 |
03/04/2024 | 640.00p | 641.88p | 632.00p | 638.00p | 45822 |
02/04/2024 | 656.00p | 658.00p | 642.03p | 643.00p | 65667 |
28/03/2024 | 658.00p | 660.00p | 646.00p | 656.00p | 50028 |
27/03/2024 | 654.00p | 658.70p | 644.00p | 654.00p | 44340 |
26/03/2024 | 650.00p | 652.00p | 640.00p | 648.00p | 24430 |
25/03/2024 | 644.00p | 661.80p | 642.00p | 646.00p | 41853 |
22/03/2024 | 662.00p | 664.00p | 652.20p | 658.00p | 64617 |
21/03/2024 | 642.00p | 660.00p | 642.00p | 659.00p | 77539 |
20/03/2024 | 648.00p | 648.00p | 646.00p | 649.00p | 45330 |
19/03/2024 | 648.00p | 650.00p | 644.00p | 646.00p | 80922 |
18/03/2024 | 654.00p | 660.00p | 648.66p | 650.00p | 51877 |
15/03/2024 | 664.00p | 664.00p | 654.00p | 662.00p | 36658 |
14/03/2024 | 666.00p | 668.00p | 654.00p | 658.00p | 44341 |
13/03/2024 | 666.00p | 670.00p | 660.00p | 662.00p | 89284 |
12/03/2024 | 662.00p | 676.22p | 660.00p | 669.00p | 50196 |
11/03/2024 | 670.00p | 672.00p | 660.00p | 667.00p | 47966 |
08/03/2024 | 660.00p | 670.64p | 658.00p | 666.00p | 66575 |
07/03/2024 | 670.00p | 678.00p | 664.00p | 664.00p | 54199 |
06/03/2024 | 668.00p | 678.15p | 666.00p | 676.00p | 42100 |
05/03/2024 | 684.00p | 684.00p | 669.00p | 669.00p | 44632 |
04/03/2024 | 684.00p | 690.00p | 676.00p | 676.00p | 68276 |
01/03/2024 | 684.00p | 691.62p | 676.00p | 684.00p | 76850 |
29/02/2024 | 694.00p | 702.00p | 684.00p | 684.00p | 83880 |
28/02/2024 | 694.00p | 704.00p | 682.00p | 694.00p | 113862 |
27/02/2024 | 682.00p | 694.00p | 680.00p | 690.00p | 95363 |
26/02/2024 | 674.00p | 690.00p | 669.13p | 686.00p | 69041 |
23/02/2024 | 674.00p | 681.06p | 665.00p | 674.00p | 46554 |
22/02/2024 | 666.00p | 674.00p | 658.00p | 672.00p | 57981 |
21/02/2024 | 658.00p | 670.00p | 658.00p | 660.00p | 43855 |
20/02/2024 | 660.00p | 666.00p | 658.00p | 658.00p | 48085 |
19/02/2024 | 660.00p | 671.90p | 654.88p | 660.00p | 77720 |
16/02/2024 | 666.00p | 674.00p | 662.00p | 666.00p | 109444 |
15/02/2024 | 672.00p | 674.00p | 660.00p | 666.00p | 111685 |
14/02/2024 | 658.00p | 668.32p | 655.54p | 664.00p | 59353 |
13/02/2024 | 664.00p | 669.00p | 656.00p | 664.00p | 94960 |
12/02/2024 | 654.00p | 672.00p | 650.00p | 660.00p | 75619 |
09/02/2024 | 652.00p | 670.00p | 650.00p | 664.00p | 29029 |
08/02/2024 | 660.00p | 671.25p | 650.00p | 650.00p | 14923 |
07/02/2024 | 662.00p | 667.84p | 656.00p | 656.00p | 34414 |
06/02/2024 | 666.00p | 668.68p | 658.00p | 660.00p | 56426 |
05/02/2024 | 664.00p | 671.20p | 652.00p | 658.00p | 53599 |
02/02/2024 | 660.00p | 672.00p | 650.81p | 659.00p | 40038 |
01/02/2024 | 656.00p | 660.67p | 650.00p | 652.00p | 33328 |
31/01/2024 | 678.00p | 678.00p | 658.00p | 659.00p | 30630 |
30/01/2024 | 664.00p | 676.64p | 655.36p | 664.00p | 93634 |
29/01/2024 | 646.00p | 664.09p | 646.00p | 656.00p | 48892 |
26/01/2024 | 650.00p | 664.00p | 637.98p | 657.00p | 43262 |
25/01/2024 | 636.00p | 648.00p | 632.08p | 643.00p | 45990 |
24/01/2024 | 628.00p | 640.00p | 628.00p | 632.00p | 47057 |
23/01/2024 | 636.00p | 642.00p | 630.00p | 637.00p | 73390 |
22/01/2024 | 632.00p | 638.72p | 630.00p | 632.00p | 146473 |
19/01/2024 | 632.00p | 642.12p | 630.00p | 630.00p | 152018 |
18/01/2024 | 636.00p | 644.00p | 632.00p | 632.00p | 81770 |
17/01/2024 | 648.00p | 652.62p | 640.00p | 640.00p | 52452 |
16/01/2024 | 650.00p | 654.00p | 648.00p | 648.00p | 16319 |
15/01/2024 | 654.00p | 660.00p | 652.00p | 652.00p | 56981 |
12/01/2024 | 656.00p | 668.00p | 654.00p | 656.00p | 35737 |
11/01/2024 | 660.00p | 666.30p | 652.00p | 652.00p | 51303 |
10/01/2024 | 660.00p | 674.00p | 657.81p | 660.00p | 81035 |
09/01/2024 | 652.00p | 670.00p | 648.25p | 666.00p | 93065 |
08/01/2024 | 638.00p | 658.00p | 636.00p | 640.00p | 49263 |
05/01/2024 | 646.00p | 658.00p | 636.00p | 636.00p | 30413 |
04/01/2024 | 648.00p | 658.00p | 644.00p | 652.00p | 82949 |
03/01/2024 | 652.00p | 652.99p | 646.00p | 646.00p | 44051 |
02/01/2024 | 648.00p | 654.00p | 638.16p | 646.00p | 60284 |
29/12/2023 | 652.00p | 659.00p | 642.00p | 642.00p | 47455 |
28/12/2023 | 638.00p | 660.00p | 627.08p | 648.00p | 75480 |
27/12/2023 | 614.00p | 636.00p | 604.00p | 636.00p | 44396 |
22/12/2023 | 596.00p | 614.72p | 596.00p | 612.00p | 45713 |
21/12/2023 | 616.00p | 634.00p | 588.00p | 604.00p | 66370 |
20/12/2023 | 634.00p | 634.00p | 626.00p | 628.00p | 32347 |
19/12/2023 | 622.00p | 634.00p | 610.00p | 630.00p | 100557 |
18/12/2023 | 630.00p | 642.00p | 604.00p | 626.00p | 110466 |
15/12/2023 | 636.00p | 648.00p | 626.00p | 630.00p | 69932 |
14/12/2023 | 636.00p | 644.00p | 612.25p | 630.00p | 133340 |
13/12/2023 | 608.00p | 628.00p | 602.00p | 628.00p | 58657 |
12/12/2023 | 598.00p | 606.34p | 596.56p | 600.00p | 24533 |
11/12/2023 | 598.00p | 608.00p | 592.00p | 596.00p | 112793 |
08/12/2023 | 608.00p | 608.00p | 601.00p | 608.00p | 23700 |
07/12/2023 | 606.00p | 608.20p | 601.13p | 603.00p | 18932 |
06/12/2023 | 602.00p | 607.00p | 598.00p | 607.00p | 29133 |
05/12/2023 | 586.00p | 606.00p | 579.32p | 596.00p | 70283 |
04/12/2023 | 590.00p | 592.00p | 578.27p | 588.00p | 52473 |
01/12/2023 | 582.00p | 585.66p | 575.60p | 580.00p | 15441 |
30/11/2023 | 580.00p | 590.00p | 576.00p | 578.00p | 34924 |
29/11/2023 | 574.00p | 588.00p | 574.00p | 574.00p | 30190 |
28/11/2023 | 572.00p | 582.00p | 572.00p | 576.00p | 34569 |
27/11/2023 | 582.00p | 585.90p | 574.00p | 582.00p | 28041 |
24/11/2023 | 584.00p | 590.00p | 574.00p | 584.00p | 13826 |
23/11/2023 | 584.00p | 592.00p | 576.00p | 588.00p | 50865 |
22/11/2023 | 578.00p | 583.00p | 574.17p | 578.00p | 44104 |
21/11/2023 | 576.00p | 588.00p | 572.00p | 574.00p | 28849 |
20/11/2023 | 576.00p | 586.00p | 573.84p | 576.00p | 30801 |
17/11/2023 | 584.00p | 586.00p | 572.00p | 572.00p | 90377 |
16/11/2023 | 584.00p | 586.00p | 576.67p | 582.00p | 24684 |
15/11/2023 | 574.00p | 584.00p | 571.60p | 576.00p | 46085 |
14/11/2023 | 568.00p | 580.00p | 558.38p | 566.00p | 48329 |
13/11/2023 | 564.00p | 574.00p | 555.00p | 564.00p | 21312 |
10/11/2023 | 580.00p | 584.00p | 556.00p | 556.00p | 42916 |
09/11/2023 | 576.00p | 584.00p | 570.00p | 576.00p | 34303 |
08/11/2023 | 576.00p | 582.00p | 574.00p | 577.00p | 15337 |
07/11/2023 | 570.00p | 578.11p | 561.20p | 574.00p | 74251 |
06/11/2023 | 578.00p | 580.15p | 563.94p | 574.00p | 46188 |
03/11/2023 | 576.00p | 578.00p | 566.38p | 577.00p | 32430 |
02/11/2023 | 570.00p | 578.00p | 562.28p | 570.00p | 94298 |
01/11/2023 | 562.00p | 568.00p | 554.00p | 568.00p | 34128 |
31/10/2023 | 560.00p | 568.00p | 553.00p | 560.00p | 66745 |
30/10/2023 | 560.00p | 568.00p | 554.00p | 554.00p | 35647 |
27/10/2023 | 566.00p | 575.00p | 548.00p | 548.00p | 32025 |
26/10/2023 | 574.00p | 582.00p | 566.00p | 566.00p | 24853 |
25/10/2023 | 576.00p | 592.00p | 573.12p | 574.00p | 13800 |
24/10/2023 | 576.00p | 583.00p | 574.00p | 580.00p | 20218 |
23/10/2023 | 582.00p | 596.00p | 578.00p | 582.00p | 26629 |
20/10/2023 | 592.00p | 598.00p | 584.00p | 591.00p | 39027 |
19/10/2023 | 598.00p | 610.00p | 592.00p | 602.00p | 20393 |
18/10/2023 | 598.00p | 610.00p | 594.90p | 602.00p | 94044 |
17/10/2023 | 600.00p | 612.00p | 596.00p | 612.00p | 29177 |
16/10/2023 | 600.00p | 603.50p | 590.00p | 596.00p | 125445 |
13/10/2023 | 610.00p | 628.00p | 598.00p | 600.00p | 49187 |
12/10/2023 | 614.00p | 628.00p | 610.19p | 619.00p | 11419 |
11/10/2023 | 618.00p | 624.66p | 613.00p | 624.00p | 61877 |
10/10/2023 | 618.00p | 623.00p | 611.50p | 614.00p | 34649 |
09/10/2023 | 612.00p | 622.00p | 609.12p | 614.00p | 62388 |
06/10/2023 | 612.00p | 619.00p | 600.30p | 618.00p | 36151 |
05/10/2023 | 602.00p | 612.00p | 596.00p | 600.00p | 40170 |
04/10/2023 | 602.00p | 614.00p | 598.00p | 601.00p | 13615 |
03/10/2023 | 616.00p | 621.14p | 606.00p | 606.00p | 28448 |
02/10/2023 | 626.00p | 630.00p | 614.00p | 618.00p | 35795 |
29/09/2023 | 634.00p | 634.00p | 625.90p | 631.00p | 12950 |
28/09/2023 | 634.00p | 638.00p | 626.16p | 629.00p | 8856 |
27/09/2023 | 636.00p | 636.00p | 625.96p | 634.00p | 45224 |
26/09/2023 | 624.00p | 636.00p | 620.00p | 636.00p | 26408 |
25/09/2023 | 624.00p | 638.82p | 624.00p | 624.00p | 20220 |
22/09/2023 | 632.00p | 636.50p | 624.00p | 624.00p | 28074 |
21/09/2023 | 630.00p | 641.30p | 626.00p | 636.00p | 57052 |
20/09/2023 | 630.00p | 648.00p | 630.00p | 630.00p | 51699 |
19/09/2023 | 636.00p | 643.06p | 633.30p | 636.00p | 36373 |
18/09/2023 | 650.00p | 658.00p | 630.00p | 638.00p | 28438 |
15/09/2023 | 660.00p | 660.00p | 646.00p | 654.00p | 33627 |
14/09/2023 | 646.00p | 664.00p | 646.00p | 646.00p | 27971 |
13/09/2023 | 660.00p | 666.00p | 652.00p | 660.00p | 11609 |
12/09/2023 | 644.00p | 658.04p | 642.00p | 658.00p | 44364 |
11/09/2023 | 660.00p | 660.00p | 648.81p | 650.00p | 17292 |
08/09/2023 | 656.00p | 658.36p | 655.00p | 658.00p | 19421 |
07/09/2023 | 648.00p | 658.00p | 648.00p | 654.00p | 11985 |
06/09/2023 | 650.00p | 658.00p | 644.02p | 650.00p | 41512 |
05/09/2023 | 656.00p | 658.04p | 642.00p | 654.00p | 17867 |
04/09/2023 | 646.00p | 656.00p | 641.60p | 644.00p | 17928 |
01/09/2023 | 644.00p | 656.00p | 636.40p | 656.00p | 52753 |
31/08/2023 | 646.00p | 646.08p | 637.50p | 644.00p | 52580 |
30/08/2023 | 646.00p | 648.00p | 635.00p | 644.00p | 198139 |
29/08/2023 | 636.00p | 642.00p | 626.00p | 636.00p | 28622 |
25/08/2023 | 628.00p | 640.00p | 625.98p | 632.00p | 59841 |
24/08/2023 | 632.00p | 634.00p | 622.00p | 628.00p | 224266 |
23/08/2023 | 620.00p | 630.00p | 608.00p | 625.00p | 199672 |
22/08/2023 | 628.00p | 628.00p | 615.25p | 624.00p | 78347 |
21/08/2023 | 616.00p | 627.97p | 610.00p | 616.00p | 50232 |
18/08/2023 | 634.00p | 634.00p | 616.00p | 616.00p | 56561 |
17/08/2023 | 622.00p | 631.54p | 622.00p | 625.00p | 199634 |
16/08/2023 | 628.00p | 632.36p | 624.00p | 626.00p | 98594 |
15/08/2023 | 624.00p | 630.00p | 618.00p | 626.00p | 90899 |
14/08/2023 | 620.00p | 636.00p | 618.20p | 624.00p | 171659 |
11/08/2023 | 620.00p | 630.00p | 618.00p | 620.00p | 70655 |
10/08/2023 | 618.00p | 630.00p | 618.00p | 624.00p | 56160 |
09/08/2023 | 622.00p | 640.00p | 614.50p | 616.00p | 64265 |
08/08/2023 | 622.00p | 630.00p | 618.93p | 620.00p | 80900 |
07/08/2023 | 624.00p | 632.00p | 620.00p | 622.00p | 44171 |
04/08/2023 | 630.00p | 630.00p | 618.00p | 620.00p | 81129 |
03/08/2023 | 628.00p | 640.00p | 623.30p | 630.00p | 57310 |
02/08/2023 | 632.00p | 644.00p | 628.00p | 630.00p | 50127 |
01/08/2023 | 636.00p | 656.00p | 634.86p | 638.00p | 98941 |
31/07/2023 | 640.00p | 654.00p | 634.42p | 640.00p | 21028 |
28/07/2023 | 630.00p | 648.00p | 630.00p | 646.00p | 25286 |
27/07/2023 | 638.00p | 654.00p | 634.00p | 634.00p | 33679 |
26/07/2023 | 654.00p | 658.00p | 643.99p | 648.00p | 32725 |
25/07/2023 | 654.00p | 656.00p | 646.80p | 656.00p | 18595 |
24/07/2023 | 660.00p | 670.00p | 648.00p | 656.00p | 33799 |
21/07/2023 | 652.00p | 660.00p | 648.00p | 658.00p | 26966 |
20/07/2023 | 656.00p | 660.00p | 651.29p | 656.00p | 8983 |
19/07/2023 | 644.00p | 658.72p | 644.00p | 658.00p | 26245 |
18/07/2023 | 642.00p | 650.00p | 641.32p | 648.00p | 42280 |
17/07/2023 | 642.00p | 656.00p | 640.00p | 650.00p | 47184 |
14/07/2023 | 646.00p | 653.94p | 640.00p | 640.00p | 15804 |
13/07/2023 | 648.00p | 656.40p | 646.00p | 646.00p | 20708 |
*Close Price adjusted for both dividends and splits