Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 435.00p | 440.00p | 435.00p | 435.00p | 1127 |
17/04/2024 | 430.00p | 440.00p | 430.00p | 435.00p | 1127 |
16/04/2024 | 435.00p | 440.00p | 424.00p | 430.00p | 3136 |
15/04/2024 | 430.00p | 440.00p | 430.00p | 435.00p | 1127 |
12/04/2024 | 420.00p | 439.00p | 420.00p | 430.00p | 1497 |
11/04/2024 | 420.00p | 430.00p | 415.00p | 420.00p | 8780 |
10/04/2024 | 420.00p | 430.00p | 412.00p | 420.00p | 5638 |
09/04/2024 | 420.00p | 430.00p | 410.00p | 420.00p | 4284 |
08/04/2024 | 415.00p | 430.00p | 415.00p | 420.00p | 1127 |
05/04/2024 | 415.00p | 430.00p | 400.00p | 415.00p | 3221 |
04/04/2024 | 415.00p | 424.00p | 400.00p | 415.00p | 4878 |
03/04/2024 | 405.00p | 419.00p | 402.00p | 415.00p | 5953 |
02/04/2024 | 430.00p | 430.00p | 401.00p | 405.00p | 8622 |
28/03/2024 | 427.00p | 437.00p | 420.40p | 430.00p | 6427 |
27/03/2024 | 427.00p | 435.00p | 414.00p | 427.00p | 1545 |
26/03/2024 | 427.00p | 435.00p | 427.00p | 427.00p | 1241 |
25/03/2024 | 425.00p | 428.00p | 411.00p | 427.00p | 5029 |
22/03/2024 | 429.00p | 438.00p | 420.00p | 425.00p | 3219 |
21/03/2024 | 429.00p | 429.90p | 429.00p | 429.00p | 100 |
20/03/2024 | 434.00p | 434.00p | 429.00p | 429.00p | 3482 |
19/03/2024 | 434.00p | 437.20p | 422.70p | 429.00p | 2521 |
18/03/2024 | 434.00p | 436.40p | 431.25p | 434.00p | 867 |
15/03/2024 | 434.00p | 436.40p | 431.25p | 434.00p | 229 |
14/03/2024 | 434.00p | 434.00p | 430.00p | 434.00p | 60 |
13/03/2024 | 434.00p | 434.00p | 431.25p | 434.00p | 152 |
12/03/2024 | 434.00p | 437.84p | 431.25p | 434.00p | 2094 |
11/03/2024 | 434.00p | 437.20p | 430.09p | 434.00p | 573 |
08/03/2024 | 434.00p | 434.00p | 430.09p | 434.00p | 71 |
07/03/2024 | 435.00p | 438.50p | 434.00p | 434.00p | 142 |
06/03/2024 | 435.00p | 436.36p | 430.00p | 435.00p | 2503 |
05/03/2024 | 446.00p | 446.00p | 430.20p | 435.00p | 816 |
04/03/2024 | 451.00p | 451.00p | 440.00p | 446.00p | 500 |
01/03/2024 | 451.00p | 451.00p | 442.00p | 451.00p | 2564 |
29/02/2024 | 451.00p | 451.00p | 451.00p | 451.00p | 0 |
28/02/2024 | 456.00p | 458.20p | 451.00p | 451.00p | 100 |
27/02/2024 | 460.00p | 464.80p | 450.00p | 451.00p | 2445 |
26/02/2024 | 460.00p | 460.00p | 453.00p | 460.00p | 4800 |
23/02/2024 | 460.00p | 460.00p | 455.00p | 460.00p | 1053 |
22/02/2024 | 460.00p | 468.00p | 452.00p | 460.00p | 9127 |
21/02/2024 | 470.00p | 470.00p | 452.00p | 465.00p | 1038 |
20/02/2024 | 455.00p | 474.00p | 455.00p | 470.00p | 6150 |
19/02/2024 | 454.00p | 460.00p | 448.00p | 455.00p | 7861 |
16/02/2024 | 454.00p | 455.64p | 454.00p | 454.00p | 0 |
15/02/2024 | 453.00p | 454.00p | 452.00p | 454.00p | 2540 |
14/02/2024 | 450.00p | 453.00p | 450.00p | 453.00p | 1000 |
13/02/2024 | 453.00p | 453.00p | 449.00p | 453.00p | 1275 |
12/02/2024 | 445.00p | 453.00p | 445.00p | 453.00p | 2299 |
09/02/2024 | 450.00p | 452.73p | 444.29p | 445.00p | 0 |
08/02/2024 | 450.00p | 458.00p | 450.00p | 450.00p | 2000 |
07/02/2024 | 440.00p | 457.50p | 440.00p | 450.00p | 1365 |
06/02/2024 | 440.00p | 449.40p | 440.00p | 440.00p | 3 |
05/02/2024 | 440.00p | 447.00p | 440.00p | 440.00p | 1427 |
02/02/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 6000 |
01/02/2024 | 440.00p | 440.00p | 432.50p | 440.00p | 325 |
31/01/2024 | 440.00p | 440.00p | 432.50p | 440.00p | 2000 |
30/01/2024 | 440.00p | 441.43p | 440.00p | 440.00p | 0 |
29/01/2024 | 440.00p | 446.00p | 440.00p | 440.00p | 107 |
26/01/2024 | 440.00p | 441.43p | 440.00p | 440.00p | 0 |
25/01/2024 | 440.00p | 441.43p | 440.00p | 440.00p | 0 |
24/01/2024 | 440.00p | 440.00p | 432.50p | 440.00p | 2000 |
23/01/2024 | 440.00p | 450.00p | 430.40p | 440.00p | 7769 |
22/01/2024 | 440.00p | 447.00p | 434.00p | 440.00p | 10688 |
19/01/2024 | 440.00p | 448.00p | 434.00p | 440.00p | 5170 |
18/01/2024 | 440.00p | 444.00p | 440.00p | 440.00p | 0 |
17/01/2024 | 440.00p | 448.00p | 432.20p | 440.00p | 9638 |
16/01/2024 | 430.00p | 449.00p | 430.00p | 440.00p | 1960 |
15/01/2024 | 435.00p | 442.50p | 420.70p | 430.00p | 13512 |
12/01/2024 | 440.00p | 449.00p | 430.70p | 435.00p | 2230 |
11/01/2024 | 430.00p | 440.00p | 430.00p | 440.00p | 727 |
10/01/2024 | 430.00p | 440.00p | 420.40p | 430.00p | 2627 |
09/01/2024 | 430.00p | 430.00p | 422.20p | 430.00p | 1000 |
08/01/2024 | 430.00p | 430.00p | 424.80p | 430.00p | 1144 |
05/01/2024 | 425.00p | 439.00p | 424.80p | 430.00p | 4197 |
04/01/2024 | 425.00p | 427.27p | 425.00p | 425.00p | 0 |
03/01/2024 | 420.00p | 430.00p | 420.00p | 425.00p | 95 |
02/01/2024 | 420.00p | 430.00p | 415.50p | 420.00p | 4042 |
29/12/2023 | 420.00p | 421.43p | 420.00p | 420.00p | 0 |
28/12/2023 | 420.00p | 420.00p | 411.00p | 420.00p | 800 |
27/12/2023 | 420.00p | 429.60p | 410.00p | 420.00p | 4499 |
22/12/2023 | 420.00p | 429.60p | 410.40p | 420.00p | 3330 |
21/12/2023 | 420.00p | 425.00p | 410.25p | 420.00p | 3781 |
20/12/2023 | 420.00p | 430.00p | 410.34p | 420.00p | 5236 |
19/12/2023 | 420.00p | 420.00p | 410.62p | 420.00p | 2023 |
18/12/2023 | 420.00p | 420.00p | 410.00p | 420.00p | 212 |
15/12/2023 | 420.00p | 429.00p | 410.40p | 420.00p | 1456 |
14/12/2023 | 425.00p | 425.00p | 412.51p | 420.00p | 4771 |
13/12/2023 | 425.00p | 425.00p | 420.17p | 425.00p | 180 |
12/12/2023 | 420.00p | 430.00p | 420.00p | 425.00p | 2947 |
11/12/2023 | 420.00p | 430.00p | 411.00p | 420.00p | 2176 |
08/12/2023 | 420.00p | 420.00p | 411.00p | 420.00p | 159 |
07/12/2023 | 420.00p | 420.00p | 411.00p | 420.00p | 254 |
06/12/2023 | 420.00p | 420.00p | 411.18p | 420.00p | 232 |
05/12/2023 | 420.00p | 420.00p | 410.00p | 420.00p | 144 |
04/12/2023 | 420.00p | 425.00p | 410.00p | 420.00p | 2782 |
01/12/2023 | 420.00p | 429.60p | 411.00p | 420.00p | 342 |
30/11/2023 | 420.00p | 420.00p | 410.00p | 420.00p | 133 |
29/11/2023 | 430.00p | 430.00p | 410.50p | 420.00p | 7710 |
28/11/2023 | 430.00p | 435.70p | 420.00p | 430.00p | 354 |
27/11/2023 | 430.00p | 438.00p | 420.00p | 430.00p | 6746 |
24/11/2023 | 435.00p | 435.00p | 420.00p | 430.00p | 7121 |
23/11/2023 | 435.00p | 438.00p | 431.23p | 435.00p | 1366 |
22/11/2023 | 435.00p | 435.00p | 430.00p | 435.00p | 3811 |
21/11/2023 | 435.00p | 440.00p | 430.50p | 435.00p | 8219 |
20/11/2023 | 435.00p | 438.00p | 430.00p | 435.00p | 6217 |
17/11/2023 | 420.00p | 438.00p | 420.00p | 435.00p | 4428 |
16/11/2023 | 420.00p | 429.00p | 411.00p | 420.00p | 240 |
15/11/2023 | 415.00p | 420.00p | 411.00p | 415.00p | 5381 |
14/11/2023 | 415.00p | 416.50p | 411.00p | 415.00p | 7525 |
13/11/2023 | 415.00p | 416.80p | 410.00p | 415.00p | 9607 |
10/11/2023 | 415.00p | 417.40p | 410.25p | 415.00p | 6226 |
09/11/2023 | 415.00p | 417.18p | 410.00p | 415.00p | 5343 |
08/11/2023 | 415.00p | 417.48p | 410.00p | 415.00p | 683 |
07/11/2023 | 425.00p | 425.00p | 410.00p | 415.00p | 4368 |
06/11/2023 | 425.00p | 427.00p | 420.00p | 425.00p | 6234 |
03/11/2023 | 420.00p | 428.00p | 420.00p | 425.00p | 1636 |
02/11/2023 | 425.00p | 429.00p | 420.00p | 425.00p | 348 |
01/11/2023 | 430.00p | 430.00p | 420.00p | 425.00p | 96 |
31/10/2023 | 430.00p | 430.00p | 428.00p | 430.00p | 0 |
30/10/2023 | 430.00p | 430.00p | 428.00p | 430.00p | 600 |
27/10/2023 | 435.00p | 435.00p | 430.00p | 430.00p | 750 |
26/10/2023 | 440.00p | 440.00p | 430.00p | 435.00p | 517 |
25/10/2023 | 440.00p | 440.00p | 437.27p | 440.00p | 0 |
24/10/2023 | 440.00p | 440.00p | 437.27p | 440.00p | 0 |
23/10/2023 | 440.00p | 443.20p | 430.00p | 440.00p | 1228 |
20/10/2023 | 440.00p | 444.00p | 430.00p | 440.00p | 2630 |
19/10/2023 | 440.00p | 444.00p | 440.00p | 440.00p | 400 |
18/10/2023 | 450.00p | 450.00p | 431.00p | 440.00p | 2011 |
17/10/2023 | 450.00p | 450.00p | 440.25p | 450.00p | 4619 |
16/10/2023 | 450.00p | 450.00p | 440.25p | 450.00p | 121 |
13/10/2023 | 450.00p | 450.00p | 441.00p | 450.00p | 227 |
12/10/2023 | 450.00p | 460.00p | 441.00p | 450.00p | 220 |
11/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 1124 |
10/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 5423 |
09/10/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
06/10/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 734 |
05/10/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 42 |
04/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 84 |
03/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 1259 |
02/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 631 |
29/09/2023 | 450.00p | 450.00p | 441.00p | 450.00p | 2273 |
28/09/2023 | 450.00p | 456.00p | 448.00p | 450.00p | 1791 |
27/09/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 1098 |
26/09/2023 | 450.00p | 450.00p | 447.00p | 450.00p | 1000 |
25/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 84 |
22/09/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
21/09/2023 | 445.00p | 450.00p | 440.00p | 450.00p | 69 |
20/09/2023 | 450.00p | 460.00p | 447.45p | 450.00p | 290 |
19/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 30 |
18/09/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 100 |
15/09/2023 | 450.00p | 450.00p | 447.45p | 450.00p | 70 |
14/09/2023 | 450.00p | 450.00p | 447.55p | 450.00p | 100 |
13/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 348 |
12/09/2023 | 450.00p | 450.00p | 440.50p | 450.00p | 1641 |
11/09/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 403 |
08/09/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
07/09/2023 | 450.00p | 450.00p | 440.40p | 450.00p | 26 |
06/09/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
05/09/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 2000 |
04/09/2023 | 450.00p | 450.00p | 440.40p | 450.00p | 4333 |
01/09/2023 | 450.00p | 450.00p | 442.25p | 450.00p | 1494 |
31/08/2023 | 443.00p | 450.00p | 443.00p | 450.00p | 257 |
30/08/2023 | 457.00p | 457.00p | 443.00p | 443.00p | 9191 |
29/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
25/08/2023 | 457.00p | 457.00p | 450.00p | 457.00p | 1670 |
24/08/2023 | 457.00p | 465.00p | 444.50p | 457.00p | 3818 |
23/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
22/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
21/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
18/08/2023 | 457.00p | 457.00p | 444.00p | 457.00p | 14 |
17/08/2023 | 455.00p | 457.00p | 442.00p | 457.00p | 14 |
16/08/2023 | 455.00p | 455.00p | 451.67p | 455.00p | 0 |
15/08/2023 | 455.00p | 455.00p | 440.00p | 455.00p | 119 |
14/08/2023 | 455.00p | 470.00p | 445.00p | 455.00p | 1564 |
11/08/2023 | 455.00p | 459.50p | 455.00p | 455.00p | 3000 |
10/08/2023 | 460.00p | 467.00p | 445.70p | 455.00p | 340 |
09/08/2023 | 460.00p | 460.00p | 450.00p | 460.00p | 26 |
08/08/2023 | 460.00p | 467.00p | 450.50p | 460.00p | 1429 |
07/08/2023 | 460.00p | 468.00p | 454.62p | 460.00p | 1083 |
04/08/2023 | 460.00p | 460.00p | 450.00p | 460.00p | 29 |
03/08/2023 | 452.00p | 470.00p | 450.00p | 460.00p | 1530 |
02/08/2023 | 445.00p | 460.00p | 440.00p | 452.00p | 160 |
01/08/2023 | 445.00p | 460.00p | 435.00p | 460.00p | 715 |
31/07/2023 | 445.00p | 458.00p | 445.00p | 445.00p | 1000 |
28/07/2023 | 440.00p | 450.00p | 434.00p | 445.00p | 1033 |
27/07/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 600 |
26/07/2023 | 440.00p | 454.72p | 440.00p | 440.00p | 2538 |
25/07/2023 | 440.00p | 442.73p | 440.00p | 440.00p | 0 |
24/07/2023 | 440.00p | 450.00p | 440.00p | 440.00p | 1222 |
21/07/2023 | 440.00p | 447.00p | 430.52p | 440.00p | 2529 |
20/07/2023 | 440.00p | 441.00p | 440.00p | 440.00p | 3044 |
19/07/2023 | 440.00p | 440.00p | 432.00p | 440.00p | 1445 |
18/07/2023 | 440.00p | 442.73p | 440.00p | 440.00p | 0 |
17/07/2023 | 440.00p | 447.00p | 436.00p | 440.00p | 102 |
14/07/2023 | 437.00p | 440.00p | 435.00p | 440.00p | 3550 |
13/07/2023 | 437.00p | 437.00p | 425.00p | 437.00p | 10033 |
12/07/2023 | 432.00p | 447.40p | 432.00p | 437.00p | 10754 |
11/07/2023 | 432.00p | 438.40p | 432.00p | 432.00p | 5 |
10/07/2023 | 432.00p | 432.00p | 430.00p | 432.00p | 1045 |
07/07/2023 | 435.00p | 440.00p | 424.00p | 432.00p | 5617 |
06/07/2023 | 440.00p | 440.00p | 430.00p | 435.00p | 2274 |
*Close Price adjusted for both dividends and splits