Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 1,060.00p | 1,076.00p | 1,046.00p | 1,046.00p | 131536 |
24/04/2024 | 1,090.00p | 1,090.00p | 1,060.00p | 1,060.00p | 38483 |
23/04/2024 | 1,052.00p | 1,088.00p | 1,042.00p | 1,078.00p | 107024 |
22/04/2024 | 1,042.00p | 1,056.00p | 1,028.00p | 1,052.00p | 242264 |
19/04/2024 | 1,024.00p | 1,044.40p | 1,024.00p | 1,034.00p | 96584 |
18/04/2024 | 1,044.00p | 1,048.00p | 1,034.00p | 1,046.00p | 91847 |
17/04/2024 | 1,042.00p | 1,080.00p | 1,036.00p | 1,038.00p | 103461 |
16/04/2024 | 1,068.00p | 1,075.86p | 1,052.00p | 1,052.00p | 135101 |
15/04/2024 | 1,104.00p | 1,114.00p | 1,078.00p | 1,080.00p | 208078 |
12/04/2024 | 1,092.00p | 1,106.00p | 1,063.20p | 1,106.00p | 208599 |
11/04/2024 | 1,108.00p | 1,108.00p | 1,060.00p | 1,070.00p | 343113 |
10/04/2024 | 1,088.00p | 1,090.00p | 1,068.00p | 1,082.00p | 187411 |
09/04/2024 | 1,050.00p | 1,084.00p | 1,050.00p | 1,078.00p | 233147 |
08/04/2024 | 1,080.00p | 1,082.00p | 1,066.00p | 1,074.00p | 97155 |
05/04/2024 | 1,054.00p | 1,064.00p | 1,042.00p | 1,064.00p | 372830 |
04/04/2024 | 1,054.00p | 1,058.02p | 1,037.04p | 1,050.00p | 292001 |
03/04/2024 | 1,080.00p | 1,080.00p | 1,028.00p | 1,054.00p | 285608 |
02/04/2024 | 1,080.00p | 1,080.00p | 1,030.00p | 1,036.00p | 102128 |
28/03/2024 | 1,052.00p | 1,076.00p | 1,036.00p | 1,048.00p | 119676 |
27/03/2024 | 1,080.00p | 1,080.00p | 1,042.00p | 1,044.00p | 100574 |
26/03/2024 | 1,032.00p | 1,058.00p | 1,020.00p | 1,058.00p | 151275 |
25/03/2024 | 1,032.00p | 1,036.00p | 1,012.00p | 1,028.00p | 42712 |
22/03/2024 | 1,024.00p | 1,034.00p | 1,006.00p | 1,034.00p | 71956 |
21/03/2024 | 1,032.00p | 1,032.01p | 1,006.00p | 1,018.00p | 546151 |
20/03/2024 | 1,006.00p | 1,030.00p | 1,006.00p | 1,020.00p | 131658 |
19/03/2024 | 1,006.00p | 1,030.00p | 994.00p | 1,030.00p | 149717 |
18/03/2024 | 1,004.00p | 1,010.74p | 997.00p | 1,006.00p | 150787 |
15/03/2024 | 1,006.00p | 1,012.00p | 999.00p | 1,000.00p | 351304 |
14/03/2024 | 1,016.00p | 1,020.00p | 998.00p | 1,000.00p | 161834 |
13/03/2024 | 1,020.00p | 1,020.00p | 993.00p | 1,012.00p | 152896 |
12/03/2024 | 1,006.00p | 1,024.00p | 996.45p | 1,016.00p | 114950 |
11/03/2024 | 1,016.00p | 1,016.00p | 992.13p | 1,002.00p | 173774 |
08/03/2024 | 1,012.00p | 1,019.00p | 994.00p | 1,000.00p | 93443 |
07/03/2024 | 966.00p | 1,006.00p | 966.00p | 1,006.00p | 172424 |
06/03/2024 | 935.00p | 968.00p | 933.00p | 968.00p | 363241 |
05/03/2024 | 928.00p | 945.00p | 915.00p | 939.00p | 574920 |
04/03/2024 | 875.00p | 882.00p | 871.00p | 875.00p | 65596 |
01/03/2024 | 850.00p | 875.00p | 850.00p | 875.00p | 369937 |
29/02/2024 | 862.00p | 881.00p | 860.00p | 865.00p | 172680 |
28/02/2024 | 868.00p | 869.00p | 851.97p | 863.00p | 47059 |
27/02/2024 | 855.00p | 872.50p | 841.00p | 869.00p | 127949 |
26/02/2024 | 836.00p | 852.00p | 835.00p | 841.00p | 85931 |
23/02/2024 | 850.00p | 860.00p | 834.00p | 840.00p | 96993 |
22/02/2024 | 840.00p | 841.00p | 821.87p | 841.00p | 1217119 |
21/02/2024 | 853.00p | 864.00p | 827.00p | 834.00p | 69278 |
20/02/2024 | 830.00p | 836.00p | 825.00p | 829.00p | 73380 |
19/02/2024 | 832.00p | 842.00p | 829.00p | 829.00p | 38638 |
16/02/2024 | 834.00p | 865.00p | 826.00p | 834.00p | 53095 |
15/02/2024 | 875.00p | 875.00p | 825.00p | 834.00p | 83160 |
14/02/2024 | 848.00p | 852.50p | 837.00p | 840.00p | 68148 |
13/02/2024 | 850.00p | 861.00p | 840.00p | 852.00p | 31078 |
12/02/2024 | 851.00p | 874.00p | 849.00p | 853.00p | 21502 |
09/02/2024 | 866.00p | 866.00p | 832.00p | 853.00p | 83801 |
08/02/2024 | 869.00p | 869.00p | 847.00p | 850.00p | 26907 |
07/02/2024 | 847.00p | 869.00p | 847.00p | 852.00p | 37770 |
06/02/2024 | 855.00p | 864.00p | 843.00p | 859.00p | 39536 |
05/02/2024 | 855.00p | 875.00p | 850.00p | 862.00p | 43685 |
02/02/2024 | 880.00p | 881.00p | 863.00p | 875.00p | 52039 |
01/02/2024 | 862.00p | 889.00p | 857.00p | 857.00p | 39116 |
31/01/2024 | 876.00p | 882.00p | 867.00p | 874.00p | 55404 |
30/01/2024 | 880.00p | 884.70p | 869.76p | 880.00p | 33766 |
29/01/2024 | 875.00p | 882.00p | 872.00p | 879.00p | 36009 |
26/01/2024 | 887.00p | 888.00p | 855.00p | 880.00p | 32784 |
25/01/2024 | 880.00p | 887.00p | 871.44p | 887.00p | 68426 |
24/01/2024 | 865.00p | 877.00p | 851.04p | 871.00p | 32816 |
23/01/2024 | 873.00p | 874.00p | 865.00p | 865.00p | 39193 |
22/01/2024 | 878.00p | 878.00p | 870.00p | 872.00p | 108758 |
19/01/2024 | 869.00p | 880.07p | 860.00p | 870.00p | 466342 |
18/01/2024 | 832.00p | 870.00p | 832.00p | 863.00p | 209746 |
17/01/2024 | 872.00p | 894.00p | 837.00p | 850.00p | 311582 |
16/01/2024 | 834.00p | 849.00p | 830.00p | 830.00p | 53686 |
15/01/2024 | 846.00p | 852.00p | 839.00p | 839.00p | 66678 |
12/01/2024 | 868.00p | 868.00p | 850.00p | 852.00p | 42111 |
11/01/2024 | 890.00p | 890.00p | 851.00p | 852.00p | 99396 |
10/01/2024 | 868.00p | 876.27p | 859.00p | 871.00p | 18022 |
09/01/2024 | 867.00p | 873.00p | 860.00p | 869.00p | 446870 |
08/01/2024 | 841.00p | 871.00p | 841.00p | 867.00p | 38629 |
05/01/2024 | 851.00p | 855.00p | 847.00p | 850.00p | 44556 |
04/01/2024 | 830.00p | 852.00p | 830.00p | 852.00p | 26743 |
03/01/2024 | 851.00p | 854.00p | 835.19p | 848.00p | 50754 |
02/01/2024 | 860.00p | 891.40p | 843.00p | 854.00p | 64597 |
29/12/2023 | 887.00p | 891.86p | 876.60p | 880.00p | 16721 |
28/12/2023 | 871.00p | 878.00p | 863.00p | 878.00p | 36045 |
27/12/2023 | 875.00p | 875.84p | 864.00p | 874.00p | 31746 |
22/12/2023 | 852.00p | 868.00p | 846.00p | 868.00p | 56945 |
21/12/2023 | 839.00p | 856.00p | 839.00p | 850.00p | 63874 |
20/12/2023 | 833.00p | 870.00p | 832.00p | 854.00p | 82938 |
19/12/2023 | 800.00p | 844.00p | 800.00p | 834.00p | 45336 |
18/12/2023 | 800.00p | 829.00p | 800.00p | 814.00p | 106128 |
15/12/2023 | 850.00p | 850.00p | 820.00p | 820.00p | 204000 |
14/12/2023 | 805.00p | 836.00p | 800.00p | 836.00p | 185499 |
13/12/2023 | 791.00p | 803.00p | 791.00p | 794.00p | 91845 |
12/12/2023 | 800.00p | 807.10p | 793.00p | 793.00p | 71544 |
11/12/2023 | 800.00p | 814.52p | 796.90p | 804.00p | 375180 |
08/12/2023 | 817.00p | 826.00p | 811.00p | 822.00p | 50554 |
07/12/2023 | 850.00p | 850.00p | 807.00p | 811.00p | 42484 |
06/12/2023 | 800.00p | 840.00p | 800.00p | 820.00p | 35222 |
05/12/2023 | 831.00p | 835.00p | 808.00p | 820.00p | 69890 |
04/12/2023 | 821.00p | 845.00p | 804.00p | 813.00p | 36174 |
01/12/2023 | 818.00p | 839.00p | 808.00p | 819.00p | 60428 |
30/11/2023 | 848.00p | 859.00p | 812.00p | 815.00p | 128497 |
29/11/2023 | 825.00p | 852.00p | 821.87p | 848.00p | 100924 |
28/11/2023 | 814.00p | 825.00p | 809.00p | 823.00p | 77326 |
27/11/2023 | 823.00p | 828.00p | 807.00p | 818.00p | 52726 |
24/11/2023 | 812.00p | 824.00p | 804.00p | 821.00p | 21678 |
23/11/2023 | 829.00p | 838.18p | 824.00p | 824.00p | 68548 |
22/11/2023 | 831.00p | 840.88p | 820.00p | 827.00p | 78942 |
21/11/2023 | 839.00p | 839.00p | 818.00p | 818.00p | 51846 |
20/11/2023 | 850.00p | 850.00p | 827.00p | 834.00p | 21414 |
17/11/2023 | 850.00p | 850.00p | 825.04p | 840.00p | 33796 |
16/11/2023 | 843.00p | 843.00p | 821.00p | 827.00p | 23084 |
15/11/2023 | 839.00p | 843.00p | 814.00p | 838.00p | 109794 |
14/11/2023 | 817.00p | 819.00p | 804.00p | 819.00p | 174168 |
13/11/2023 | 800.00p | 812.00p | 787.60p | 810.00p | 105444 |
10/11/2023 | 797.00p | 804.00p | 782.00p | 804.00p | 67228 |
09/11/2023 | 797.00p | 807.00p | 794.00p | 805.00p | 99348 |
08/11/2023 | 780.00p | 847.00p | 780.00p | 798.00p | 88581 |
07/11/2023 | 781.00p | 811.00p | 781.00p | 790.00p | 77681 |
06/11/2023 | 836.00p | 836.00p | 790.00p | 806.00p | 77545 |
03/11/2023 | 790.00p | 816.00p | 787.00p | 799.00p | 131560 |
02/11/2023 | 777.00p | 784.00p | 763.00p | 784.00p | 191779 |
01/11/2023 | 762.00p | 777.00p | 754.00p | 773.00p | 230366 |
31/10/2023 | 745.00p | 776.00p | 742.29p | 775.00p | 192937 |
30/10/2023 | 728.00p | 769.00p | 721.01p | 769.00p | 194579 |
27/10/2023 | 756.00p | 756.00p | 730.00p | 741.00p | 83657 |
26/10/2023 | 757.00p | 758.00p | 712.00p | 742.00p | 72068 |
25/10/2023 | 768.00p | 768.00p | 737.00p | 751.00p | 81838 |
24/10/2023 | 783.00p | 790.00p | 760.00p | 761.00p | 228354 |
23/10/2023 | 746.00p | 785.00p | 727.00p | 784.00p | 304465 |
20/10/2023 | 692.00p | 709.00p | 672.00p | 673.00p | 51480 |
19/10/2023 | 689.00p | 704.00p | 678.00p | 679.00p | 50090 |
18/10/2023 | 709.00p | 709.00p | 680.00p | 687.00p | 32955 |
17/10/2023 | 694.00p | 699.00p | 673.00p | 687.00p | 50295 |
16/10/2023 | 675.00p | 687.00p | 675.00p | 681.00p | 42712 |
13/10/2023 | 712.00p | 717.07p | 676.00p | 682.00p | 83164 |
12/10/2023 | 703.00p | 711.00p | 695.50p | 699.00p | 59792 |
11/10/2023 | 690.00p | 712.00p | 690.00p | 701.00p | 57048 |
10/10/2023 | 710.00p | 721.00p | 705.88p | 711.00p | 71517 |
09/10/2023 | 706.00p | 708.40p | 697.00p | 697.00p | 35531 |
06/10/2023 | 702.00p | 716.00p | 679.28p | 714.00p | 64580 |
05/10/2023 | 713.00p | 721.60p | 698.33p | 702.00p | 83209 |
04/10/2023 | 720.00p | 724.00p | 699.10p | 704.00p | 199085 |
03/10/2023 | 770.00p | 770.00p | 720.50p | 722.00p | 150702 |
02/10/2023 | 764.00p | 769.00p | 743.34p | 750.00p | 50666 |
29/09/2023 | 755.00p | 766.20p | 746.00p | 751.00p | 103670 |
28/09/2023 | 750.00p | 756.00p | 743.00p | 756.00p | 67263 |
27/09/2023 | 750.00p | 774.54p | 750.00p | 754.00p | 58670 |
26/09/2023 | 765.00p | 781.00p | 762.20p | 775.00p | 34003 |
25/09/2023 | 770.00p | 817.00p | 770.00p | 781.00p | 39860 |
22/09/2023 | 779.00p | 788.00p | 777.00p | 783.00p | 53359 |
21/09/2023 | 778.00p | 804.00p | 771.01p | 785.00p | 76388 |
20/09/2023 | 753.00p | 785.00p | 753.00p | 780.00p | 70013 |
19/09/2023 | 756.00p | 760.00p | 747.56p | 750.00p | 40671 |
18/09/2023 | 760.00p | 764.04p | 740.00p | 745.00p | 38256 |
15/09/2023 | 770.00p | 781.00p | 733.30p | 765.00p | 245476 |
14/09/2023 | 762.00p | 767.00p | 748.00p | 767.00p | 158050 |
13/09/2023 | 766.00p | 800.00p | 762.00p | 764.00p | 32361 |
12/09/2023 | 770.00p | 780.00p | 762.00p | 769.00p | 56376 |
11/09/2023 | 768.00p | 795.00p | 768.00p | 773.00p | 69004 |
08/09/2023 | 760.00p | 777.00p | 760.00p | 770.00p | 61412 |
07/09/2023 | 781.00p | 789.84p | 769.00p | 777.00p | 49699 |
06/09/2023 | 770.00p | 787.91p | 767.88p | 782.00p | 67524 |
05/09/2023 | 773.00p | 792.19p | 773.00p | 775.00p | 49337 |
04/09/2023 | 760.00p | 782.00p | 760.00p | 778.00p | 50415 |
01/09/2023 | 761.00p | 772.00p | 761.00p | 765.00p | 47449 |
31/08/2023 | 754.00p | 769.00p | 751.00p | 769.00p | 80212 |
30/08/2023 | 757.00p | 759.00p | 750.00p | 757.00p | 66581 |
29/08/2023 | 757.00p | 766.60p | 732.25p | 758.00p | 54344 |
25/08/2023 | 724.00p | 758.00p | 724.00p | 753.00p | 67299 |
24/08/2023 | 770.00p | 770.00p | 745.00p | 760.00p | 41817 |
23/08/2023 | 760.00p | 763.40p | 745.00p | 751.00p | 119086 |
22/08/2023 | 820.00p | 820.00p | 761.00p | 761.00p | 33435 |
21/08/2023 | 804.00p | 807.60p | 783.00p | 783.00p | 61543 |
18/08/2023 | 829.00p | 832.00p | 805.00p | 806.00p | 53261 |
17/08/2023 | 850.00p | 850.00p | 812.00p | 824.00p | 50621 |
16/08/2023 | 827.00p | 848.00p | 826.00p | 830.00p | 217699 |
15/08/2023 | 822.00p | 834.00p | 813.00p | 830.00p | 170643 |
14/08/2023 | 808.00p | 814.00p | 803.40p | 814.00p | 39202 |
11/08/2023 | 809.00p | 814.00p | 805.00p | 808.00p | 23150 |
10/08/2023 | 790.00p | 823.00p | 790.00p | 816.00p | 37637 |
09/08/2023 | 820.00p | 820.00p | 797.00p | 809.00p | 48809 |
08/08/2023 | 809.00p | 813.00p | 802.00p | 802.00p | 31787 |
07/08/2023 | 799.00p | 818.00p | 797.00p | 809.00p | 60865 |
04/08/2023 | 810.00p | 817.77p | 803.00p | 813.00p | 42054 |
03/08/2023 | 799.00p | 809.00p | 784.00p | 807.00p | 36598 |
02/08/2023 | 815.00p | 818.00p | 791.00p | 800.00p | 42055 |
01/08/2023 | 860.00p | 887.00p | 823.00p | 824.00p | 69268 |
31/07/2023 | 845.00p | 866.00p | 837.00p | 856.00p | 83767 |
28/07/2023 | 857.00p | 864.00p | 837.00p | 845.00p | 58605 |
27/07/2023 | 829.00p | 851.00p | 822.25p | 851.00p | 52338 |
26/07/2023 | 831.00p | 844.77p | 817.00p | 830.00p | 90135 |
25/07/2023 | 821.00p | 834.64p | 821.00p | 832.00p | 37727 |
24/07/2023 | 839.00p | 840.28p | 825.00p | 835.00p | 46160 |
21/07/2023 | 850.00p | 851.00p | 837.00p | 840.00p | 75620 |
20/07/2023 | 820.00p | 854.00p | 813.20p | 844.00p | 52083 |
19/07/2023 | 805.00p | 836.00p | 780.39p | 836.00p | 124174 |
18/07/2023 | 787.00p | 802.00p | 782.00p | 798.00p | 101557 |
17/07/2023 | 801.00p | 805.00p | 786.00p | 786.00p | 44838 |
14/07/2023 | 801.00p | 810.60p | 799.21p | 802.00p | 50019 |
13/07/2023 | 802.00p | 821.00p | 800.68p | 810.00p | 33139 |
*Close Price adjusted for both dividends and splits