Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2024 | 390.00p | 391.50p | 378.50p | 387.00p | 228139 |
09/05/2024 | 375.00p | 384.00p | 361.16p | 377.50p | 200347 |
08/05/2024 | 381.50p | 391.50p | 363.83p | 370.00p | 201561 |
07/05/2024 | 395.00p | 401.00p | 378.00p | 378.50p | 118156 |
03/05/2024 | 392.00p | 404.00p | 387.31p | 388.50p | 679135 |
02/05/2024 | 390.00p | 405.00p | 364.40p | 384.50p | 1060251 |
01/05/2024 | 387.00p | 409.50p | 385.00p | 406.50p | 502808 |
30/04/2024 | 380.00p | 387.00p | 370.50p | 387.00p | 456035 |
29/04/2024 | 375.00p | 380.00p | 371.80p | 374.50p | 156328 |
26/04/2024 | 375.50p | 384.00p | 370.50p | 372.50p | 98465 |
25/04/2024 | 367.00p | 385.60p | 367.00p | 380.00p | 302327 |
24/04/2024 | 358.00p | 370.00p | 344.50p | 362.00p | 67021 |
23/04/2024 | 350.00p | 360.00p | 344.00p | 350.00p | 60897 |
22/04/2024 | 342.50p | 360.00p | 342.00p | 356.00p | 33243 |
19/04/2024 | 345.00p | 363.00p | 343.87p | 350.00p | 519227 |
18/04/2024 | 350.00p | 364.50p | 350.00p | 350.50p | 45757 |
17/04/2024 | 369.50p | 370.00p | 350.00p | 352.50p | 1361218 |
16/04/2024 | 366.50p | 367.00p | 358.50p | 358.50p | 66036 |
15/04/2024 | 359.00p | 365.50p | 359.00p | 359.00p | 339438 |
12/04/2024 | 363.50p | 368.77p | 360.00p | 363.50p | 68027 |
11/04/2024 | 362.50p | 368.15p | 360.50p | 362.50p | 12545 |
10/04/2024 | 360.50p | 368.00p | 360.00p | 360.00p | 58714 |
09/04/2024 | 360.50p | 369.50p | 360.00p | 360.00p | 120060 |
08/04/2024 | 369.50p | 369.50p | 358.00p | 361.50p | 77394 |
05/04/2024 | 358.00p | 365.00p | 355.10p | 361.00p | 38251 |
04/04/2024 | 359.50p | 363.22p | 350.00p | 363.00p | 143612 |
03/04/2024 | 362.50p | 371.50p | 354.00p | 361.50p | 79833 |
02/04/2024 | 378.00p | 378.00p | 361.00p | 370.00p | 88205 |
28/03/2024 | 368.00p | 379.35p | 354.55p | 371.00p | 504361 |
27/03/2024 | 355.00p | 359.00p | 351.00p | 356.00p | 68244 |
26/03/2024 | 354.00p | 355.00p | 346.35p | 351.00p | 63642 |
25/03/2024 | 355.00p | 355.00p | 342.00p | 347.00p | 234897 |
22/03/2024 | 350.00p | 355.00p | 345.00p | 347.00p | 125674 |
21/03/2024 | 342.00p | 353.00p | 342.00p | 345.00p | 39440 |
20/03/2024 | 359.00p | 359.00p | 346.00p | 346.00p | 33000 |
19/03/2024 | 359.00p | 361.00p | 342.00p | 346.00p | 847151 |
18/03/2024 | 349.00p | 359.00p | 342.00p | 357.00p | 246283 |
15/03/2024 | 337.00p | 353.63p | 337.00p | 342.00p | 193428 |
14/03/2024 | 340.00p | 346.31p | 335.00p | 342.00p | 197449 |
13/03/2024 | 331.00p | 339.27p | 330.00p | 338.00p | 237059 |
12/03/2024 | 334.00p | 337.62p | 329.37p | 332.00p | 344563 |
11/03/2024 | 334.00p | 336.46p | 322.00p | 330.00p | 110133 |
08/03/2024 | 323.00p | 333.14p | 323.00p | 333.00p | 69796 |
07/03/2024 | 329.00p | 332.95p | 316.80p | 331.00p | 156699 |
06/03/2024 | 327.00p | 335.01p | 320.00p | 331.00p | 164802 |
05/03/2024 | 316.00p | 327.00p | 307.00p | 323.00p | 87437 |
04/03/2024 | 314.00p | 321.92p | 309.00p | 318.00p | 618226 |
01/03/2024 | 312.00p | 315.00p | 301.73p | 310.00p | 49499 |
29/02/2024 | 305.00p | 313.37p | 300.00p | 305.00p | 167161 |
28/02/2024 | 304.00p | 307.00p | 300.00p | 305.00p | 234942 |
27/02/2024 | 308.00p | 319.00p | 291.00p | 297.00p | 198565 |
26/02/2024 | 301.00p | 310.00p | 297.00p | 305.00p | 52412 |
23/02/2024 | 304.00p | 307.91p | 299.00p | 303.00p | 44993 |
22/02/2024 | 309.00p | 310.37p | 301.00p | 305.00p | 47421 |
21/02/2024 | 291.00p | 308.00p | 291.00p | 308.00p | 103500 |
20/02/2024 | 305.00p | 307.02p | 294.00p | 305.00p | 22147 |
19/02/2024 | 290.00p | 306.50p | 290.00p | 293.00p | 10481 |
16/02/2024 | 295.00p | 308.00p | 295.00p | 308.00p | 59001 |
15/02/2024 | 295.00p | 300.00p | 293.05p | 295.00p | 109864 |
14/02/2024 | 290.00p | 298.28p | 283.00p | 292.00p | 85491 |
13/02/2024 | 293.00p | 297.03p | 291.00p | 294.00p | 258255 |
12/02/2024 | 295.00p | 297.92p | 290.00p | 295.00p | 88964 |
09/02/2024 | 294.00p | 298.37p | 278.67p | 292.00p | 144495 |
08/02/2024 | 282.00p | 300.00p | 282.00p | 295.00p | 110533 |
07/02/2024 | 283.00p | 288.20p | 283.00p | 283.00p | 30482 |
06/02/2024 | 265.00p | 284.00p | 265.00p | 284.00p | 52099 |
05/02/2024 | 265.00p | 276.00p | 265.00p | 276.00p | 65256 |
02/02/2024 | 277.00p | 280.00p | 264.00p | 264.00p | 55765 |
01/02/2024 | 278.00p | 279.00p | 264.00p | 264.00p | 455017 |
31/01/2024 | 271.00p | 285.00p | 263.00p | 275.00p | 167329 |
30/01/2024 | 269.00p | 279.00p | 265.00p | 270.00p | 178114 |
29/01/2024 | 269.00p | 274.41p | 260.00p | 262.00p | 29878 |
26/01/2024 | 274.00p | 276.00p | 268.00p | 268.00p | 78917 |
25/01/2024 | 267.00p | 276.84p | 267.00p | 267.00p | 19898 |
24/01/2024 | 268.00p | 280.00p | 268.00p | 270.00p | 18278 |
23/01/2024 | 271.00p | 275.92p | 267.00p | 268.00p | 36994 |
22/01/2024 | 271.00p | 280.03p | 271.00p | 272.00p | 98480 |
19/01/2024 | 275.00p | 277.91p | 271.00p | 273.00p | 73043 |
18/01/2024 | 275.00p | 277.00p | 269.00p | 274.00p | 44895 |
17/01/2024 | 279.00p | 279.00p | 268.00p | 271.00p | 49895 |
16/01/2024 | 279.00p | 279.00p | 269.00p | 272.00p | 21785 |
15/01/2024 | 272.00p | 278.50p | 270.96p | 272.00p | 35157 |
12/01/2024 | 274.00p | 278.35p | 271.00p | 274.00p | 60517 |
11/01/2024 | 269.00p | 278.58p | 265.00p | 271.00p | 100537 |
10/01/2024 | 261.00p | 269.36p | 256.00p | 268.00p | 68522 |
09/01/2024 | 256.00p | 268.90p | 255.70p | 265.00p | 36373 |
08/01/2024 | 257.00p | 262.00p | 246.00p | 262.00p | 125993 |
05/01/2024 | 249.00p | 253.20p | 247.00p | 250.00p | 70233 |
04/01/2024 | 252.00p | 259.00p | 247.00p | 253.00p | 68792 |
03/01/2024 | 250.00p | 261.00p | 250.00p | 251.00p | 21615 |
02/01/2024 | 260.00p | 262.00p | 251.00p | 260.00p | 49287 |
29/12/2023 | 259.00p | 259.00p | 252.28p | 255.00p | 14286 |
28/12/2023 | 258.00p | 259.00p | 250.44p | 259.00p | 32386 |
27/12/2023 | 254.00p | 259.38p | 242.77p | 257.00p | 106143 |
22/12/2023 | 262.00p | 262.00p | 247.60p | 262.00p | 14798 |
21/12/2023 | 257.00p | 261.00p | 246.76p | 250.00p | 62964 |
20/12/2023 | 250.00p | 257.56p | 247.50p | 251.00p | 54901 |
19/12/2023 | 252.00p | 260.00p | 251.00p | 251.00p | 33173 |
18/12/2023 | 252.00p | 262.80p | 251.00p | 251.00p | 53441 |
15/12/2023 | 252.00p | 269.00p | 252.00p | 258.00p | 56469 |
14/12/2023 | 250.00p | 265.50p | 250.00p | 255.00p | 44849 |
13/12/2023 | 250.00p | 260.36p | 250.00p | 258.00p | 20957 |
12/12/2023 | 250.00p | 263.60p | 250.00p | 260.00p | 34286 |
11/12/2023 | 254.00p | 261.40p | 253.00p | 257.00p | 16323 |
08/12/2023 | 250.00p | 268.00p | 250.00p | 254.00p | 20151 |
07/12/2023 | 255.00p | 260.97p | 250.00p | 256.00p | 80067 |
06/12/2023 | 255.00p | 264.04p | 255.00p | 258.00p | 166337 |
05/12/2023 | 255.00p | 260.03p | 255.00p | 259.00p | 26228 |
04/12/2023 | 258.00p | 265.40p | 255.00p | 258.00p | 84793 |
01/12/2023 | 258.00p | 266.00p | 258.00p | 259.00p | 41669 |
30/11/2023 | 264.00p | 264.00p | 260.00p | 261.00p | 21917 |
29/11/2023 | 261.00p | 267.95p | 258.00p | 264.00p | 41507 |
28/11/2023 | 272.00p | 275.00p | 258.00p | 258.00p | 34257 |
27/11/2023 | 270.00p | 272.36p | 262.10p | 270.00p | 40837 |
24/11/2023 | 267.00p | 271.00p | 259.08p | 264.00p | 42329 |
23/11/2023 | 262.00p | 267.00p | 256.00p | 263.00p | 24380 |
22/11/2023 | 250.00p | 260.00p | 250.00p | 260.00p | 283114 |
21/11/2023 | 245.00p | 257.00p | 245.00p | 250.00p | 2450792 |
20/11/2023 | 248.00p | 255.00p | 244.76p | 250.00p | 274574 |
17/11/2023 | 257.00p | 259.00p | 248.00p | 254.00p | 60404 |
16/11/2023 | 251.00p | 259.00p | 245.00p | 259.00p | 87012 |
15/11/2023 | 256.00p | 263.00p | 254.00p | 257.00p | 120629 |
14/11/2023 | 256.00p | 267.00p | 252.03p | 261.00p | 121625 |
13/11/2023 | 260.00p | 261.00p | 248.36p | 256.00p | 48136 |
10/11/2023 | 253.00p | 259.00p | 246.00p | 256.00p | 18710 |
09/11/2023 | 255.00p | 260.00p | 247.15p | 252.00p | 87100 |
08/11/2023 | 253.00p | 253.00p | 245.00p | 249.00p | 235865 |
07/11/2023 | 258.00p | 259.00p | 246.00p | 247.00p | 97059 |
06/11/2023 | 265.00p | 279.00p | 244.00p | 250.00p | 377258 |
03/11/2023 | 251.00p | 271.00p | 248.60p | 265.00p | 169551 |
02/11/2023 | 257.00p | 257.00p | 245.00p | 251.00p | 74697 |
01/11/2023 | 251.00p | 258.00p | 246.00p | 248.00p | 95887 |
31/10/2023 | 250.00p | 255.35p | 242.00p | 250.00p | 78285 |
30/10/2023 | 241.00p | 255.00p | 241.00p | 255.00p | 46139 |
27/10/2023 | 248.00p | 254.00p | 239.45p | 244.00p | 89808 |
26/10/2023 | 247.00p | 255.00p | 246.08p | 255.00p | 48454 |
25/10/2023 | 247.00p | 253.00p | 244.00p | 250.00p | 67223 |
24/10/2023 | 248.00p | 257.00p | 247.88p | 255.00p | 37764 |
23/10/2023 | 260.00p | 261.00p | 236.40p | 248.00p | 378601 |
20/10/2023 | 262.00p | 268.50p | 262.00p | 262.00p | 83441 |
19/10/2023 | 270.00p | 275.40p | 264.22p | 271.00p | 27026 |
18/10/2023 | 270.00p | 277.90p | 265.00p | 274.00p | 40865 |
17/10/2023 | 273.00p | 278.00p | 267.00p | 267.00p | 148341 |
16/10/2023 | 263.00p | 272.00p | 262.00p | 272.00p | 107716 |
13/10/2023 | 271.00p | 275.00p | 266.00p | 266.00p | 94861 |
12/10/2023 | 268.00p | 278.47p | 267.00p | 275.00p | 212961 |
11/10/2023 | 270.00p | 274.00p | 263.21p | 274.00p | 24888 |
10/10/2023 | 260.00p | 278.00p | 260.00p | 268.00p | 28953 |
09/10/2023 | 261.00p | 268.00p | 260.00p | 260.00p | 66519 |
06/10/2023 | 279.00p | 279.00p | 269.38p | 270.00p | 148811 |
05/10/2023 | 263.00p | 280.00p | 261.00p | 274.00p | 450921 |
04/10/2023 | 255.00p | 270.00p | 255.00p | 263.00p | 382893 |
03/10/2023 | 252.00p | 265.00p | 250.00p | 259.00p | 132035 |
02/10/2023 | 260.00p | 267.00p | 252.00p | 257.00p | 201764 |
29/09/2023 | 260.00p | 269.00p | 251.00p | 257.00p | 117445 |
28/09/2023 | 265.00p | 272.00p | 243.11p | 263.00p | 303458 |
27/09/2023 | 270.00p | 282.00p | 266.32p | 268.00p | 65456 |
26/09/2023 | 282.00p | 286.04p | 270.00p | 270.00p | 327386 |
25/09/2023 | 280.00p | 285.00p | 280.00p | 283.00p | 59340 |
22/09/2023 | 286.00p | 295.00p | 282.00p | 286.00p | 28285 |
21/09/2023 | 280.00p | 294.00p | 280.00p | 291.00p | 94244 |
20/09/2023 | 290.00p | 294.00p | 281.00p | 290.00p | 29948 |
19/09/2023 | 284.00p | 292.01p | 282.00p | 283.00p | 40216 |
18/09/2023 | 288.00p | 288.00p | 281.96p | 286.00p | 69181 |
15/09/2023 | 281.00p | 288.00p | 280.64p | 284.00p | 43694 |
14/09/2023 | 281.00p | 285.64p | 281.00p | 284.00p | 238051 |
13/09/2023 | 282.00p | 289.00p | 280.00p | 285.00p | 18564 |
12/09/2023 | 295.00p | 295.00p | 281.00p | 290.00p | 57033 |
11/09/2023 | 279.00p | 293.00p | 269.68p | 293.00p | 621653 |
08/09/2023 | 280.00p | 288.46p | 259.70p | 270.00p | 451383 |
07/09/2023 | 290.00p | 295.76p | 280.00p | 280.00p | 86750 |
06/09/2023 | 299.00p | 303.00p | 291.98p | 298.00p | 9483 |
05/09/2023 | 296.00p | 303.00p | 285.00p | 294.00p | 109753 |
04/09/2023 | 285.00p | 293.00p | 280.00p | 290.00p | 92437 |
01/09/2023 | 293.00p | 299.40p | 275.00p | 285.00p | 137330 |
31/08/2023 | 301.00p | 301.00p | 290.36p | 291.00p | 64070 |
30/08/2023 | 296.00p | 307.00p | 295.00p | 301.00p | 112256 |
29/08/2023 | 290.00p | 296.00p | 290.00p | 296.00p | 53825 |
25/08/2023 | 296.00p | 304.00p | 290.00p | 300.00p | 20232 |
24/08/2023 | 290.00p | 302.00p | 287.08p | 295.00p | 89511 |
23/08/2023 | 303.00p | 315.85p | 285.00p | 300.00p | 141757 |
22/08/2023 | 303.00p | 314.00p | 303.00p | 305.00p | 38510 |
21/08/2023 | 316.00p | 316.00p | 300.77p | 310.00p | 75585 |
18/08/2023 | 320.00p | 327.00p | 315.95p | 316.00p | 24303 |
17/08/2023 | 320.00p | 330.00p | 318.52p | 321.00p | 62274 |
16/08/2023 | 322.00p | 329.00p | 313.00p | 325.00p | 53756 |
15/08/2023 | 325.00p | 325.00p | 317.85p | 325.00p | 29866 |
14/08/2023 | 329.00p | 334.00p | 318.22p | 322.00p | 91153 |
11/08/2023 | 322.00p | 331.00p | 317.00p | 331.00p | 29617 |
10/08/2023 | 327.00p | 328.22p | 315.00p | 322.00p | 664677 |
09/08/2023 | 328.00p | 334.00p | 320.00p | 322.00p | 607346 |
08/08/2023 | 322.00p | 330.46p | 322.00p | 326.00p | 300983 |
07/08/2023 | 327.00p | 329.91p | 315.00p | 322.00p | 276422 |
04/08/2023 | 327.00p | 327.00p | 313.00p | 319.00p | 33811 |
03/08/2023 | 320.00p | 327.00p | 313.00p | 314.00p | 39890 |
02/08/2023 | 315.00p | 324.56p | 315.00p | 321.00p | 56947 |
01/08/2023 | 322.00p | 324.76p | 313.00p | 315.00p | 152231 |
31/07/2023 | 309.00p | 325.00p | 307.00p | 321.00p | 58780 |
28/07/2023 | 317.00p | 317.00p | 301.00p | 307.00p | 659796 |
27/07/2023 | 315.00p | 318.00p | 305.00p | 313.00p | 333870 |
*Close Price adjusted for both dividends and splits