Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 301.00p | 302.00p | 300.00p | 300.00p | 46509 |
13/05/2024 | 307.00p | 309.60p | 300.00p | 301.00p | 13646 |
10/05/2024 | 307.00p | 310.00p | 302.00p | 307.00p | 22263 |
09/05/2024 | 307.00p | 310.00p | 304.00p | 307.00p | 26002 |
08/05/2024 | 307.00p | 310.00p | 305.72p | 307.00p | 9384 |
07/05/2024 | 307.00p | 310.00p | 305.10p | 307.00p | 18394 |
03/05/2024 | 298.00p | 310.00p | 298.00p | 307.00p | 153786 |
02/05/2024 | 284.00p | 300.00p | 284.00p | 300.00p | 106472 |
01/05/2024 | 284.00p | 288.00p | 283.25p | 284.00p | 36803 |
30/04/2024 | 270.00p | 290.00p | 270.00p | 284.00p | 77678 |
29/04/2024 | 262.00p | 273.92p | 260.00p | 270.00p | 168253 |
26/04/2024 | 262.00p | 263.25p | 258.75p | 262.00p | 18746 |
25/04/2024 | 262.00p | 264.00p | 260.00p | 262.00p | 4243 |
24/04/2024 | 262.00p | 264.00p | 260.00p | 262.00p | 16230 |
23/04/2024 | 262.00p | 262.00p | 261.00p | 262.00p | 43563 |
22/04/2024 | 262.00p | 262.00p | 260.00p | 262.00p | 6578 |
19/04/2024 | 263.00p | 264.00p | 260.00p | 262.00p | 18377 |
18/04/2024 | 263.00p | 263.00p | 262.00p | 263.00p | 1220 |
17/04/2024 | 266.00p | 266.00p | 262.00p | 263.00p | 6591 |
16/04/2024 | 266.00p | 268.00p | 264.00p | 266.00p | 15197 |
15/04/2024 | 266.00p | 266.00p | 264.04p | 266.00p | 63319 |
12/04/2024 | 266.00p | 266.00p | 264.00p | 266.00p | 14339 |
11/04/2024 | 266.00p | 272.00p | 258.00p | 266.00p | 20703 |
10/04/2024 | 269.00p | 269.00p | 264.10p | 266.00p | 3575 |
09/04/2024 | 269.00p | 269.98p | 264.00p | 266.00p | 15372 |
08/04/2024 | 271.00p | 272.00p | 263.00p | 269.00p | 66311 |
05/04/2024 | 271.00p | 271.00p | 268.10p | 271.00p | 16096 |
04/04/2024 | 271.00p | 271.00p | 267.00p | 271.00p | 74474 |
03/04/2024 | 271.00p | 271.00p | 268.00p | 271.00p | 22419 |
02/04/2024 | 270.00p | 272.00p | 268.00p | 271.00p | 54532 |
28/03/2024 | 270.00p | 272.00p | 268.00p | 270.00p | 26967 |
27/03/2024 | 271.00p | 273.94p | 267.00p | 270.00p | 17443 |
26/03/2024 | 274.00p | 277.00p | 268.00p | 271.00p | 23678 |
25/03/2024 | 276.00p | 276.80p | 269.86p | 273.00p | 33836 |
22/03/2024 | 289.00p | 289.00p | 274.00p | 274.00p | 39600 |
21/03/2024 | 290.00p | 290.00p | 290.00p | 290.00p | 5000 |
20/03/2024 | 287.00p | 290.00p | 287.00p | 290.00p | 6710 |
19/03/2024 | 287.00p | 292.00p | 287.00p | 290.00p | 21000 |
18/03/2024 | 292.00p | 293.80p | 288.00p | 290.00p | 16517 |
15/03/2024 | 278.00p | 294.00p | 278.00p | 292.00p | 83709 |
14/03/2024 | 278.00p | 279.96p | 272.00p | 277.00p | 21497 |
13/03/2024 | 286.00p | 286.00p | 278.00p | 279.00p | 25248 |
12/03/2024 | 291.00p | 291.00p | 282.00p | 286.00p | 21985 |
11/03/2024 | 291.00p | 291.00p | 286.00p | 291.00p | 5581 |
08/03/2024 | 291.00p | 291.00p | 286.10p | 291.00p | 3506 |
07/03/2024 | 291.00p | 291.50p | 286.00p | 291.00p | 7814 |
06/03/2024 | 283.00p | 290.00p | 280.00p | 291.00p | 25686 |
05/03/2024 | 290.00p | 290.00p | 282.00p | 283.00p | 11075 |
04/03/2024 | 290.00p | 302.00p | 289.22p | 302.00p | 49852 |
01/03/2024 | 281.00p | 294.00p | 280.00p | 290.00p | 52594 |
29/02/2024 | 279.00p | 290.00p | 276.00p | 280.00p | 10651 |
28/02/2024 | 269.00p | 281.00p | 267.00p | 280.00p | 52243 |
27/02/2024 | 257.00p | 273.75p | 254.00p | 269.00p | 80706 |
26/02/2024 | 258.00p | 260.88p | 254.00p | 258.00p | 30544 |
23/02/2024 | 262.00p | 262.00p | 254.00p | 258.00p | 15215 |
22/02/2024 | 262.00p | 262.00p | 256.00p | 262.00p | 7148 |
21/02/2024 | 262.00p | 262.00p | 260.28p | 262.00p | 6625 |
20/02/2024 | 262.00p | 262.00p | 259.87p | 262.00p | 5565 |
19/02/2024 | 262.00p | 264.00p | 261.80p | 262.00p | 4421 |
16/02/2024 | 264.00p | 268.00p | 261.14p | 262.00p | 17631 |
15/02/2024 | 264.00p | 264.50p | 261.75p | 264.00p | 7476 |
14/02/2024 | 266.00p | 268.00p | 261.88p | 264.00p | 110319 |
13/02/2024 | 272.00p | 274.00p | 261.50p | 262.00p | 37137 |
12/02/2024 | 272.00p | 272.00p | 270.00p | 272.00p | 16561 |
09/02/2024 | 272.00p | 272.00p | 271.00p | 272.00p | 24331 |
08/02/2024 | 272.00p | 272.00p | 271.40p | 272.00p | 3564 |
07/02/2024 | 272.00p | 274.00p | 272.00p | 272.00p | 4417 |
06/02/2024 | 272.00p | 273.48p | 270.55p | 272.00p | 262899 |
05/02/2024 | 269.00p | 274.00p | 268.00p | 272.00p | 58257 |
02/02/2024 | 279.00p | 279.50p | 272.00p | 273.00p | 26596 |
01/02/2024 | 283.00p | 286.00p | 278.00p | 279.00p | 28294 |
31/01/2024 | 286.00p | 286.00p | 280.00p | 284.00p | 8133 |
30/01/2024 | 288.00p | 288.00p | 282.00p | 284.00p | 5656 |
29/01/2024 | 288.00p | 288.50p | 286.70p | 288.00p | 6783 |
26/01/2024 | 288.00p | 289.25p | 286.00p | 288.00p | 6574 |
25/01/2024 | 288.00p | 289.50p | 286.60p | 288.00p | 16652 |
24/01/2024 | 288.00p | 290.00p | 286.00p | 288.00p | 4292 |
23/01/2024 | 288.00p | 289.50p | 286.40p | 288.00p | 22454 |
22/01/2024 | 293.00p | 296.00p | 286.00p | 288.00p | 971888 |
19/01/2024 | 293.00p | 293.00p | 292.00p | 293.00p | 1010 |
18/01/2024 | 293.00p | 293.00p | 290.00p | 293.00p | 16901 |
17/01/2024 | 301.00p | 301.00p | 288.00p | 290.00p | 26243 |
16/01/2024 | 302.00p | 304.00p | 298.00p | 301.00p | 4504 |
15/01/2024 | 302.00p | 302.00p | 300.00p | 302.00p | 9375 |
12/01/2024 | 302.00p | 302.00p | 294.00p | 302.00p | 6841 |
11/01/2024 | 302.00p | 302.00p | 300.00p | 302.00p | 4091 |
10/01/2024 | 302.00p | 302.60p | 300.04p | 302.00p | 6334 |
09/01/2024 | 313.00p | 315.75p | 298.60p | 302.00p | 142546 |
08/01/2024 | 301.00p | 314.00p | 301.00p | 314.00p | 121826 |
05/01/2024 | 297.00p | 306.00p | 297.00p | 302.00p | 357222 |
04/01/2024 | 291.00p | 298.00p | 289.00p | 297.00p | 57876 |
03/01/2024 | 297.00p | 298.00p | 283.00p | 292.00p | 80666 |
02/01/2024 | 297.00p | 300.00p | 290.00p | 297.00p | 8636 |
29/12/2023 | 297.00p | 297.00p | 294.00p | 297.00p | 1187 |
28/12/2023 | 298.00p | 302.00p | 292.00p | 302.00p | 5546 |
27/12/2023 | 298.00p | 300.00p | 290.00p | 298.00p | 12495 |
22/12/2023 | 298.00p | 298.00p | 297.20p | 298.00p | 339 |
21/12/2023 | 298.00p | 300.00p | 290.00p | 298.00p | 1058 |
20/12/2023 | 298.00p | 298.00p | 296.00p | 298.00p | 5932 |
19/12/2023 | 298.00p | 298.00p | 296.50p | 298.00p | 11020 |
18/12/2023 | 298.00p | 299.65p | 296.50p | 298.00p | 3024 |
15/12/2023 | 298.00p | 299.69p | 297.65p | 298.00p | 1025 |
14/12/2023 | 298.00p | 299.96p | 297.00p | 298.00p | 30940 |
13/12/2023 | 298.00p | 298.00p | 297.32p | 298.00p | 5720 |
12/12/2023 | 303.00p | 303.12p | 296.00p | 298.00p | 11676 |
11/12/2023 | 305.00p | 306.00p | 300.00p | 303.00p | 27153 |
08/12/2023 | 294.00p | 308.00p | 294.00p | 305.00p | 176008 |
07/12/2023 | 294.00p | 298.00p | 290.00p | 294.00p | 28501 |
06/12/2023 | 294.00p | 298.00p | 290.00p | 294.00p | 41277 |
05/12/2023 | 295.00p | 295.00p | 290.00p | 294.00p | 2822 |
04/12/2023 | 293.00p | 295.25p | 290.00p | 294.00p | 12430 |
01/12/2023 | 293.00p | 296.00p | 290.00p | 293.00p | 4190 |
30/11/2023 | 298.00p | 300.00p | 290.00p | 293.00p | 16370 |
29/11/2023 | 298.00p | 298.00p | 298.00p | 298.00p | 369 |
28/11/2023 | 298.00p | 299.20p | 298.00p | 298.00p | 0 |
27/11/2023 | 298.00p | 298.29p | 296.00p | 298.00p | 736 |
24/11/2023 | 299.00p | 300.00p | 280.00p | 300.00p | 5574 |
23/11/2023 | 299.00p | 299.00p | 296.50p | 299.00p | 2910 |
22/11/2023 | 299.00p | 299.00p | 298.06p | 299.00p | 2352 |
21/11/2023 | 301.00p | 301.00p | 298.00p | 299.00p | 6579 |
20/11/2023 | 301.00p | 301.00p | 299.85p | 301.00p | 17 |
17/11/2023 | 301.00p | 301.00p | 292.00p | 301.00p | 58946 |
16/11/2023 | 301.00p | 301.00p | 298.60p | 301.00p | 9001 |
15/11/2023 | 301.00p | 304.00p | 299.62p | 301.00p | 9171 |
14/11/2023 | 301.00p | 303.50p | 299.47p | 301.00p | 22034 |
13/11/2023 | 301.00p | 301.00p | 299.68p | 301.00p | 4520 |
10/11/2023 | 301.00p | 301.00p | 299.97p | 301.00p | 4487 |
09/11/2023 | 301.00p | 301.00p | 299.97p | 301.00p | 436 |
08/11/2023 | 301.00p | 301.00p | 299.97p | 301.00p | 3528 |
07/11/2023 | 301.00p | 303.00p | 299.98p | 301.00p | 960 |
06/11/2023 | 301.00p | 301.00p | 292.00p | 301.00p | 4524 |
03/11/2023 | 301.00p | 303.00p | 298.00p | 301.00p | 4553 |
02/11/2023 | 300.00p | 300.52p | 296.00p | 298.00p | 26687 |
01/11/2023 | 300.00p | 300.00p | 299.90p | 300.00p | 1351 |
31/10/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 1500 |
30/10/2023 | 300.00p | 302.00p | 296.00p | 300.00p | 2699 |
27/10/2023 | 300.00p | 302.00p | 299.11p | 300.00p | 1090 |
26/10/2023 | 300.00p | 300.25p | 299.00p | 300.00p | 5268 |
25/10/2023 | 301.00p | 301.00p | 298.90p | 300.00p | 2048 |
24/10/2023 | 301.00p | 301.00p | 296.00p | 301.00p | 5438 |
23/10/2023 | 303.00p | 303.00p | 297.00p | 301.00p | 21087 |
20/10/2023 | 304.00p | 305.50p | 300.00p | 303.00p | 57440 |
19/10/2023 | 311.00p | 311.74p | 302.00p | 304.00p | 43536 |
18/10/2023 | 319.00p | 320.00p | 303.00p | 311.00p | 81515 |
17/10/2023 | 320.00p | 320.00p | 316.00p | 320.00p | 4467 |
16/10/2023 | 320.00p | 321.50p | 316.00p | 320.00p | 14914 |
13/10/2023 | 304.00p | 322.00p | 300.00p | 320.00p | 148444 |
12/10/2023 | 302.00p | 312.00p | 292.00p | 302.00p | 13263 |
11/10/2023 | 295.00p | 302.00p | 294.14p | 302.00p | 69144 |
10/10/2023 | 297.00p | 297.00p | 290.00p | 295.00p | 110539 |
09/10/2023 | 297.00p | 299.94p | 294.06p | 297.00p | 6950 |
06/10/2023 | 297.00p | 297.00p | 294.00p | 297.00p | 4190 |
05/10/2023 | 301.00p | 301.00p | 294.00p | 297.00p | 21836 |
04/10/2023 | 301.00p | 304.00p | 298.00p | 301.00p | 5555 |
03/10/2023 | 301.00p | 301.10p | 298.42p | 301.00p | 1266 |
02/10/2023 | 301.00p | 301.00p | 298.00p | 301.00p | 3309 |
29/09/2023 | 301.00p | 304.00p | 300.00p | 301.00p | 4781 |
28/09/2023 | 301.00p | 304.00p | 298.00p | 301.00p | 7539 |
27/09/2023 | 301.00p | 302.00p | 296.00p | 302.00p | 5304 |
26/09/2023 | 301.00p | 302.00p | 298.30p | 301.00p | 18017 |
25/09/2023 | 306.00p | 306.00p | 298.00p | 300.00p | 36255 |
22/09/2023 | 305.00p | 308.00p | 304.00p | 306.00p | 20217 |
21/09/2023 | 307.00p | 310.00p | 292.00p | 305.00p | 455211 |
20/09/2023 | 317.00p | 322.00p | 312.08p | 316.00p | 6819 |
19/09/2023 | 320.00p | 322.00p | 312.00p | 317.00p | 7347 |
18/09/2023 | 320.00p | 320.00p | 312.00p | 312.00p | 8965 |
15/09/2023 | 323.00p | 324.00p | 318.00p | 320.00p | 33192 |
14/09/2023 | 323.00p | 324.00p | 322.00p | 323.00p | 3830 |
13/09/2023 | 326.00p | 326.00p | 322.00p | 323.00p | 1702 |
12/09/2023 | 325.00p | 326.00p | 322.00p | 326.00p | 8784 |
11/09/2023 | 328.00p | 328.00p | 320.50p | 325.00p | 28089 |
08/09/2023 | 322.00p | 329.70p | 322.00p | 328.00p | 347559 |
07/09/2023 | 322.00p | 323.75p | 322.00p | 322.00p | 2881 |
06/09/2023 | 322.00p | 324.00p | 320.00p | 322.00p | 9206 |
05/09/2023 | 323.00p | 324.00p | 314.00p | 322.00p | 52709 |
04/09/2023 | 329.00p | 329.00p | 320.30p | 323.00p | 15831 |
01/09/2023 | 329.00p | 331.94p | 326.30p | 329.00p | 24736 |
31/08/2023 | 329.00p | 332.00p | 326.00p | 329.00p | 5735 |
30/08/2023 | 329.00p | 331.94p | 326.30p | 329.00p | 15690 |
29/08/2023 | 328.00p | 332.00p | 324.00p | 329.00p | 6652 |
25/08/2023 | 328.00p | 328.00p | 325.32p | 328.00p | 2993 |
24/08/2023 | 328.00p | 328.00p | 324.00p | 328.00p | 5330 |
23/08/2023 | 328.00p | 331.92p | 326.50p | 328.00p | 1435 |
22/08/2023 | 329.00p | 329.10p | 327.00p | 329.00p | 5960 |
21/08/2023 | 329.00p | 332.00p | 326.00p | 329.00p | 13985 |
18/08/2023 | 335.00p | 338.00p | 324.88p | 329.00p | 14819 |
17/08/2023 | 335.00p | 338.00p | 332.00p | 335.00p | 19572 |
16/08/2023 | 335.00p | 337.94p | 334.10p | 335.00p | 3456 |
15/08/2023 | 335.00p | 336.00p | 333.85p | 335.00p | 9072 |
14/08/2023 | 334.00p | 338.00p | 330.00p | 335.00p | 36108 |
11/08/2023 | 331.00p | 332.60p | 328.00p | 331.00p | 6791 |
10/08/2023 | 330.00p | 334.00p | 329.49p | 331.00p | 5756 |
09/08/2023 | 334.00p | 336.00p | 327.30p | 330.00p | 21625 |
08/08/2023 | 347.00p | 347.00p | 322.16p | 334.00p | 92449 |
07/08/2023 | 345.00p | 348.00p | 344.00p | 347.00p | 60300 |
04/08/2023 | 346.00p | 350.70p | 344.00p | 345.00p | 7980 |
03/08/2023 | 346.00p | 347.00p | 345.50p | 346.00p | 7713 |
02/08/2023 | 355.00p | 355.00p | 344.00p | 346.00p | 20146 |
01/08/2023 | 347.00p | 362.00p | 344.00p | 355.00p | 37341 |
31/07/2023 | 350.00p | 351.80p | 345.00p | 347.00p | 11268 |
*Close Price adjusted for both dividends and splits