Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 459.50p | 460.00p | 446.00p | 457.00p | 192077 |
18/04/2024 | 460.50p | 471.00p | 455.50p | 463.00p | 150132 |
17/04/2024 | 460.00p | 470.50p | 456.50p | 457.00p | 142468 |
16/04/2024 | 455.00p | 475.64p | 455.00p | 466.50p | 382482 |
15/04/2024 | 465.50p | 484.50p | 457.54p | 474.50p | 448267 |
12/04/2024 | 475.00p | 482.00p | 461.00p | 461.00p | 280882 |
11/04/2024 | 471.50p | 488.00p | 471.50p | 475.50p | 177175 |
10/04/2024 | 460.00p | 492.00p | 452.50p | 474.00p | 333395 |
09/04/2024 | 441.00p | 457.50p | 436.00p | 450.00p | 1636914 |
08/04/2024 | 442.50p | 445.00p | 433.00p | 442.00p | 97444 |
05/04/2024 | 432.50p | 438.00p | 426.00p | 432.00p | 213742 |
04/04/2024 | 434.00p | 446.62p | 434.00p | 438.50p | 357568 |
03/04/2024 | 450.50p | 450.50p | 434.00p | 443.00p | 149600 |
02/04/2024 | 450.50p | 466.94p | 445.40p | 449.00p | 159516 |
28/03/2024 | 447.00p | 468.50p | 447.00p | 464.50p | 222340 |
27/03/2024 | 445.50p | 472.87p | 445.50p | 467.00p | 250934 |
26/03/2024 | 460.50p | 460.50p | 448.00p | 450.00p | 266504 |
25/03/2024 | 470.00p | 470.00p | 445.00p | 450.50p | 137528 |
22/03/2024 | 461.00p | 461.00p | 440.50p | 447.50p | 166675 |
21/03/2024 | 445.00p | 458.50p | 440.00p | 454.00p | 355673 |
20/03/2024 | 442.00p | 442.00p | 442.00p | 440.50p | 172469 |
19/03/2024 | 442.00p | 459.50p | 439.00p | 442.00p | 153134 |
18/03/2024 | 445.00p | 454.00p | 443.50p | 444.00p | 123495 |
15/03/2024 | 448.00p | 453.00p | 445.50p | 446.50p | 95521 |
14/03/2024 | 454.00p | 457.00p | 442.50p | 444.00p | 207195 |
13/03/2024 | 475.00p | 475.00p | 453.50p | 453.50p | 103707 |
12/03/2024 | 452.50p | 470.00p | 452.50p | 458.50p | 109647 |
11/03/2024 | 453.00p | 457.56p | 448.00p | 454.50p | 137823 |
08/03/2024 | 455.50p | 458.00p | 441.50p | 455.00p | 184913 |
07/03/2024 | 468.50p | 468.50p | 453.16p | 458.00p | 240493 |
06/03/2024 | 446.50p | 461.50p | 446.50p | 457.00p | 378926 |
05/03/2024 | 453.50p | 468.00p | 450.00p | 457.50p | 253673 |
04/03/2024 | 465.00p | 469.00p | 451.00p | 456.50p | 117105 |
01/03/2024 | 464.50p | 469.00p | 440.00p | 465.00p | 207490 |
29/02/2024 | 441.50p | 470.00p | 441.50p | 452.50p | 161634 |
28/02/2024 | 460.50p | 475.50p | 452.00p | 463.00p | 320151 |
27/02/2024 | 465.00p | 479.50p | 460.00p | 470.00p | 175056 |
26/02/2024 | 480.00p | 490.50p | 463.50p | 465.00p | 212971 |
23/02/2024 | 490.50p | 495.00p | 480.50p | 480.50p | 67316 |
22/02/2024 | 514.00p | 519.45p | 494.00p | 494.00p | 285236 |
21/02/2024 | 523.00p | 540.00p | 505.00p | 514.00p | 276052 |
20/02/2024 | 512.00p | 530.00p | 510.80p | 526.00p | 54149 |
19/02/2024 | 530.00p | 530.00p | 517.30p | 525.00p | 69001 |
16/02/2024 | 515.00p | 529.00p | 506.00p | 529.00p | 144068 |
15/02/2024 | 475.50p | 515.00p | 475.50p | 510.00p | 260246 |
14/02/2024 | 490.00p | 494.00p | 480.00p | 487.50p | 78898 |
13/02/2024 | 509.00p | 509.00p | 474.53p | 489.50p | 162438 |
12/02/2024 | 479.00p | 504.00p | 479.00p | 494.00p | 124593 |
09/02/2024 | 495.50p | 522.00p | 480.47p | 480.50p | 317293 |
08/02/2024 | 512.00p | 513.00p | 495.50p | 495.50p | 77392 |
07/02/2024 | 545.00p | 545.00p | 521.00p | 522.00p | 167498 |
06/02/2024 | 525.00p | 539.00p | 519.00p | 538.00p | 227551 |
05/02/2024 | 534.00p | 535.00p | 521.26p | 522.00p | 124754 |
02/02/2024 | 524.00p | 538.92p | 518.00p | 523.00p | 128346 |
01/02/2024 | 550.00p | 550.00p | 520.00p | 526.00p | 150945 |
31/01/2024 | 538.00p | 551.00p | 535.00p | 545.00p | 113001 |
30/01/2024 | 539.00p | 559.00p | 533.00p | 540.00p | 300675 |
29/01/2024 | 539.00p | 559.00p | 522.00p | 534.00p | 120063 |
26/01/2024 | 526.00p | 543.00p | 522.00p | 540.00p | 105211 |
25/01/2024 | 513.00p | 520.00p | 510.00p | 519.00p | 56590 |
24/01/2024 | 490.00p | 523.00p | 490.00p | 513.00p | 140365 |
23/01/2024 | 506.00p | 515.00p | 495.00p | 507.00p | 226108 |
22/01/2024 | 509.00p | 509.00p | 491.00p | 500.00p | 353934 |
19/01/2024 | 514.00p | 514.00p | 490.50p | 498.50p | 162471 |
18/01/2024 | 520.00p | 520.00p | 499.13p | 510.00p | 425178 |
17/01/2024 | 491.00p | 519.00p | 489.50p | 498.50p | 116234 |
16/01/2024 | 507.00p | 518.00p | 505.00p | 514.00p | 330650 |
15/01/2024 | 520.00p | 529.03p | 502.00p | 510.00p | 155400 |
12/01/2024 | 533.00p | 536.00p | 520.00p | 532.00p | 145678 |
11/01/2024 | 534.00p | 540.68p | 517.00p | 520.00p | 130170 |
10/01/2024 | 540.00p | 548.03p | 526.00p | 533.00p | 87940 |
09/01/2024 | 549.00p | 549.00p | 525.00p | 532.00p | 108775 |
08/01/2024 | 525.00p | 536.00p | 518.00p | 534.00p | 79716 |
05/01/2024 | 533.00p | 544.00p | 510.00p | 521.00p | 144631 |
04/01/2024 | 545.00p | 545.00p | 510.00p | 535.00p | 192314 |
03/01/2024 | 546.00p | 546.00p | 520.10p | 527.00p | 142629 |
02/01/2024 | 566.00p | 574.00p | 533.00p | 535.00p | 147368 |
29/12/2023 | 575.00p | 575.00p | 550.00p | 550.00p | 49860 |
28/12/2023 | 573.00p | 573.00p | 545.00p | 548.00p | 59787 |
27/12/2023 | 551.00p | 569.00p | 551.00p | 566.00p | 88468 |
22/12/2023 | 552.00p | 570.00p | 541.00p | 543.00p | 183913 |
21/12/2023 | 546.00p | 566.75p | 538.00p | 559.00p | 161644 |
20/12/2023 | 546.00p | 556.38p | 515.00p | 551.00p | 382881 |
19/12/2023 | 550.00p | 550.00p | 526.00p | 538.00p | 305780 |
18/12/2023 | 545.00p | 545.00p | 523.84p | 537.00p | 126246 |
15/12/2023 | 540.00p | 541.00p | 522.00p | 531.00p | 294434 |
14/12/2023 | 498.00p | 535.00p | 498.00p | 532.00p | 403962 |
13/12/2023 | 510.00p | 510.00p | 488.15p | 499.50p | 121088 |
12/12/2023 | 520.00p | 520.00p | 487.50p | 495.00p | 441039 |
11/12/2023 | 514.00p | 514.00p | 488.50p | 509.00p | 152180 |
08/12/2023 | 495.00p | 508.00p | 489.25p | 504.00p | 226013 |
07/12/2023 | 510.00p | 510.00p | 478.00p | 499.50p | 270571 |
06/12/2023 | 496.00p | 504.00p | 492.50p | 501.00p | 512170 |
05/12/2023 | 480.00p | 495.00p | 477.00p | 495.00p | 223883 |
04/12/2023 | 470.00p | 481.50p | 464.50p | 481.00p | 287417 |
01/12/2023 | 465.00p | 469.00p | 454.00p | 467.00p | 185354 |
30/11/2023 | 453.00p | 463.00p | 444.50p | 457.50p | 240939 |
29/11/2023 | 420.00p | 457.00p | 420.00p | 450.50p | 219232 |
28/11/2023 | 425.00p | 428.01p | 416.00p | 426.50p | 286194 |
27/11/2023 | 443.00p | 444.00p | 422.00p | 429.00p | 48617 |
24/11/2023 | 455.00p | 455.00p | 425.50p | 438.00p | 306008 |
23/11/2023 | 438.50p | 443.72p | 430.00p | 438.00p | 55774 |
22/11/2023 | 439.00p | 454.06p | 434.00p | 437.50p | 220257 |
21/11/2023 | 465.50p | 473.00p | 438.00p | 441.00p | 690636 |
20/11/2023 | 461.00p | 486.07p | 448.00p | 453.00p | 146972 |
17/11/2023 | 440.00p | 483.00p | 440.00p | 470.00p | 192850 |
16/11/2023 | 471.50p | 485.73p | 446.50p | 455.00p | 156574 |
15/11/2023 | 462.50p | 493.00p | 445.52p | 471.50p | 605789 |
14/11/2023 | 429.50p | 464.50p | 424.00p | 463.50p | 186397 |
13/11/2023 | 411.50p | 424.50p | 409.50p | 424.50p | 1454286 |
10/11/2023 | 418.00p | 422.00p | 412.50p | 412.50p | 270010 |
09/11/2023 | 410.00p | 438.97p | 410.00p | 426.00p | 525163 |
08/11/2023 | 419.50p | 438.97p | 418.50p | 425.50p | 469956 |
07/11/2023 | 430.50p | 430.50p | 415.50p | 425.00p | 109554 |
06/11/2023 | 439.50p | 439.50p | 412.66p | 424.00p | 431440 |
03/11/2023 | 407.00p | 432.50p | 407.00p | 425.00p | 370882 |
02/11/2023 | 390.00p | 418.00p | 387.02p | 417.00p | 143595 |
01/11/2023 | 388.00p | 397.34p | 381.00p | 388.00p | 489491 |
31/10/2023 | 382.50p | 398.50p | 382.26p | 385.00p | 127726 |
30/10/2023 | 382.50p | 396.00p | 370.81p | 389.00p | 179444 |
27/10/2023 | 368.50p | 381.00p | 367.53p | 378.00p | 267315 |
26/10/2023 | 367.00p | 372.50p | 362.00p | 368.50p | 178338 |
25/10/2023 | 380.50p | 384.50p | 366.00p | 372.00p | 175170 |
24/10/2023 | 373.00p | 391.00p | 373.00p | 383.00p | 160906 |
23/10/2023 | 360.50p | 388.50p | 360.50p | 382.50p | 182846 |
20/10/2023 | 363.00p | 384.00p | 350.00p | 369.50p | 281835 |
19/10/2023 | 390.00p | 390.00p | 366.50p | 370.00p | 53208 |
18/10/2023 | 383.00p | 391.34p | 370.00p | 373.00p | 159897 |
17/10/2023 | 381.50p | 407.50p | 375.00p | 390.00p | 272494 |
16/10/2023 | 401.00p | 401.00p | 376.50p | 385.00p | 200863 |
13/10/2023 | 400.00p | 422.50p | 381.00p | 384.00p | 213373 |
12/10/2023 | 413.50p | 426.00p | 401.50p | 403.00p | 190811 |
11/10/2023 | 420.00p | 424.00p | 410.00p | 419.50p | 241249 |
10/10/2023 | 400.00p | 425.50p | 398.00p | 417.00p | 633500 |
09/10/2023 | 440.00p | 447.00p | 387.50p | 397.50p | 538030 |
06/10/2023 | 451.50p | 459.50p | 438.50p | 454.00p | 294522 |
05/10/2023 | 442.00p | 450.00p | 438.00p | 447.00p | 172470 |
04/10/2023 | 439.00p | 453.50p | 433.50p | 440.00p | 95351 |
03/10/2023 | 435.50p | 455.00p | 435.50p | 441.50p | 155399 |
02/10/2023 | 458.50p | 460.30p | 439.50p | 443.50p | 117555 |
29/09/2023 | 455.00p | 473.50p | 455.00p | 458.50p | 173614 |
28/09/2023 | 459.00p | 461.50p | 448.50p | 458.00p | 122728 |
27/09/2023 | 471.00p | 480.00p | 456.50p | 457.00p | 184634 |
26/09/2023 | 463.00p | 467.50p | 445.50p | 463.50p | 160867 |
25/09/2023 | 482.50p | 486.89p | 457.50p | 467.00p | 170244 |
22/09/2023 | 480.00p | 492.00p | 480.00p | 487.00p | 36677 |
21/09/2023 | 494.00p | 500.00p | 483.50p | 488.50p | 58067 |
20/09/2023 | 504.00p | 509.00p | 485.35p | 496.50p | 177247 |
19/09/2023 | 486.00p | 518.00p | 480.00p | 498.00p | 118040 |
18/09/2023 | 503.00p | 510.00p | 486.46p | 493.00p | 47862 |
15/09/2023 | 530.00p | 530.00p | 499.00p | 499.00p | 205190 |
14/09/2023 | 519.00p | 519.00p | 497.43p | 513.00p | 128192 |
13/09/2023 | 530.00p | 530.00p | 505.00p | 514.00p | 126420 |
12/09/2023 | 540.00p | 540.00p | 523.00p | 528.00p | 129916 |
11/09/2023 | 500.00p | 533.00p | 500.00p | 530.00p | 30334 |
08/09/2023 | 518.00p | 531.50p | 503.00p | 524.00p | 68147 |
07/09/2023 | 522.00p | 535.70p | 511.00p | 524.00p | 46214 |
06/09/2023 | 524.00p | 541.00p | 511.00p | 531.00p | 102693 |
05/09/2023 | 518.00p | 534.00p | 513.89p | 523.00p | 94690 |
04/09/2023 | 525.00p | 540.00p | 521.00p | 524.00p | 69443 |
01/09/2023 | 533.00p | 534.00p | 521.00p | 521.00p | 51422 |
31/08/2023 | 539.00p | 545.00p | 530.00p | 535.00p | 96203 |
30/08/2023 | 546.00p | 548.00p | 534.00p | 536.00p | 101405 |
29/08/2023 | 530.00p | 546.00p | 523.00p | 540.00p | 51773 |
25/08/2023 | 529.00p | 529.00p | 516.00p | 523.00p | 28177 |
24/08/2023 | 520.00p | 537.00p | 520.00p | 525.00p | 67446 |
23/08/2023 | 524.00p | 545.00p | 514.00p | 519.00p | 88978 |
22/08/2023 | 513.00p | 535.00p | 511.00p | 528.00p | 174887 |
21/08/2023 | 512.00p | 535.00p | 507.00p | 514.00p | 88386 |
18/08/2023 | 512.00p | 517.00p | 502.00p | 513.00p | 143923 |
17/08/2023 | 514.00p | 524.19p | 507.00p | 512.00p | 132374 |
16/08/2023 | 513.00p | 530.00p | 501.00p | 513.00p | 208955 |
15/08/2023 | 521.00p | 559.00p | 510.00p | 514.00p | 250237 |
14/08/2023 | 536.00p | 543.04p | 523.00p | 529.00p | 41360 |
11/08/2023 | 537.00p | 541.00p | 526.42p | 535.00p | 61098 |
10/08/2023 | 539.00p | 556.00p | 539.00p | 542.00p | 146010 |
09/08/2023 | 521.00p | 540.00p | 513.27p | 537.00p | 206487 |
08/08/2023 | 520.00p | 529.00p | 512.00p | 521.00p | 90794 |
07/08/2023 | 534.00p | 535.33p | 520.66p | 524.00p | 284366 |
04/08/2023 | 520.00p | 537.00p | 510.00p | 534.00p | 138545 |
03/08/2023 | 527.00p | 559.00p | 520.00p | 523.00p | 110388 |
02/08/2023 | 537.00p | 544.97p | 522.00p | 527.00p | 132062 |
01/08/2023 | 550.00p | 551.00p | 530.00p | 543.00p | 84383 |
31/07/2023 | 558.00p | 564.00p | 549.00p | 549.00p | 96992 |
28/07/2023 | 560.00p | 570.14p | 545.08p | 558.00p | 158989 |
27/07/2023 | 584.00p | 586.34p | 565.00p | 565.00p | 78283 |
26/07/2023 | 579.00p | 609.00p | 575.00p | 580.00p | 329575 |
25/07/2023 | 580.00p | 598.00p | 571.50p | 583.00p | 85155 |
24/07/2023 | 568.00p | 589.00p | 562.00p | 581.00p | 119862 |
21/07/2023 | 594.00p | 603.00p | 567.00p | 569.00p | 166525 |
20/07/2023 | 574.00p | 610.09p | 560.67p | 590.00p | 180163 |
19/07/2023 | 557.00p | 579.00p | 557.00p | 575.00p | 868678 |
18/07/2023 | 510.00p | 540.60p | 510.00p | 540.00p | 633552 |
17/07/2023 | 574.00p | 574.00p | 523.00p | 528.00p | 161679 |
14/07/2023 | 546.00p | 580.00p | 544.22p | 550.00p | 151679 |
13/07/2023 | 569.00p | 575.00p | 547.19p | 552.00p | 99363 |
12/07/2023 | 549.00p | 568.00p | 511.00p | 563.00p | 318416 |
11/07/2023 | 522.00p | 533.00p | 513.00p | 530.00p | 383755 |
10/07/2023 | 533.00p | 539.00p | 521.00p | 522.00p | 182663 |
07/07/2023 | 530.00p | 539.00p | 524.00p | 530.00p | 186496 |
*Close Price adjusted for both dividends and splits