Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 864.00p | 870.00p | 858.00p | 867.00p | 143881 |
02/05/2024 | 860.00p | 861.00p | 850.00p | 861.00p | 182254 |
01/05/2024 | 846.00p | 855.00p | 845.00p | 852.00p | 140895 |
30/04/2024 | 853.00p | 855.00p | 843.00p | 853.00p | 156380 |
29/04/2024 | 854.00p | 855.00p | 847.00p | 853.00p | 241560 |
26/04/2024 | 846.00p | 849.00p | 840.46p | 849.00p | 132143 |
25/04/2024 | 836.00p | 843.00p | 833.00p | 839.00p | 94104 |
24/04/2024 | 842.00p | 843.00p | 829.94p | 835.00p | 124428 |
23/04/2024 | 829.00p | 837.00p | 829.00p | 835.00p | 165559 |
22/04/2024 | 824.00p | 828.00p | 817.00p | 825.00p | 143617 |
19/04/2024 | 809.00p | 815.00p | 806.95p | 811.00p | 114170 |
18/04/2024 | 812.00p | 819.00p | 810.00p | 816.00p | 80346 |
17/04/2024 | 799.00p | 817.00p | 797.00p | 809.00p | 163938 |
16/04/2024 | 815.00p | 815.00p | 798.00p | 804.00p | 171140 |
15/04/2024 | 810.00p | 822.49p | 805.00p | 818.00p | 281177 |
12/04/2024 | 818.00p | 822.00p | 813.00p | 817.00p | 176349 |
11/04/2024 | 810.00p | 812.75p | 802.00p | 806.00p | 249786 |
10/04/2024 | 800.00p | 826.00p | 800.00p | 807.00p | 218097 |
09/04/2024 | 798.00p | 810.00p | 798.00p | 800.00p | 284652 |
08/04/2024 | 793.00p | 804.62p | 784.49p | 803.00p | 409369 |
05/04/2024 | 783.00p | 795.00p | 781.38p | 787.00p | 205430 |
04/04/2024 | 788.00p | 793.00p | 784.89p | 792.00p | 174067 |
03/04/2024 | 779.00p | 793.00p | 779.00p | 785.00p | 154257 |
02/04/2024 | 792.00p | 805.00p | 782.00p | 785.00p | 152078 |
28/03/2024 | 795.00p | 804.00p | 793.70p | 795.00p | 145757 |
27/03/2024 | 788.00p | 801.00p | 788.00p | 794.00p | 182870 |
26/03/2024 | 789.00p | 794.00p | 784.21p | 791.00p | 184055 |
25/03/2024 | 788.00p | 795.00p | 781.00p | 786.00p | 181931 |
22/03/2024 | 788.00p | 793.17p | 787.29p | 790.00p | 113387 |
21/03/2024 | 785.00p | 787.00p | 777.00p | 786.00p | 163033 |
20/03/2024 | 771.00p | 771.00p | 771.00p | 771.00p | 170436 |
19/03/2024 | 771.00p | 773.81p | 768.00p | 771.00p | 124479 |
18/03/2024 | 778.00p | 779.00p | 770.56p | 774.00p | 103001 |
15/03/2024 | 774.00p | 780.00p | 770.00p | 777.00p | 325703 |
14/03/2024 | 782.00p | 786.50p | 774.00p | 774.00p | 282302 |
13/03/2024 | 787.00p | 790.12p | 781.00p | 782.00p | 268869 |
12/03/2024 | 789.00p | 792.59p | 783.00p | 783.00p | 162929 |
11/03/2024 | 786.00p | 791.00p | 780.83p | 783.00p | 210058 |
08/03/2024 | 788.00p | 792.50p | 783.00p | 783.00p | 178280 |
07/03/2024 | 780.00p | 793.00p | 780.00p | 788.00p | 153877 |
06/03/2024 | 793.00p | 800.00p | 785.60p | 792.00p | 149190 |
05/03/2024 | 783.00p | 789.00p | 781.00p | 787.00p | 122549 |
04/03/2024 | 794.00p | 802.00p | 784.00p | 787.00p | 156527 |
01/03/2024 | 794.00p | 802.00p | 793.48p | 800.00p | 152614 |
29/02/2024 | 785.00p | 793.76p | 780.00p | 790.00p | 164202 |
28/02/2024 | 789.00p | 794.00p | 780.00p | 782.00p | 165931 |
27/02/2024 | 778.00p | 783.00p | 777.00p | 783.00p | 179248 |
26/02/2024 | 774.00p | 783.00p | 771.00p | 781.00p | 187097 |
23/02/2024 | 778.00p | 780.48p | 775.00p | 778.00p | 79966 |
22/02/2024 | 774.00p | 779.00p | 771.00p | 778.00p | 124190 |
21/02/2024 | 766.00p | 775.00p | 765.00p | 770.00p | 145809 |
20/02/2024 | 774.00p | 778.00p | 768.00p | 771.00p | 126357 |
19/02/2024 | 774.00p | 781.00p | 770.00p | 774.00p | 140830 |
16/02/2024 | 772.00p | 779.60p | 771.00p | 772.00p | 300148 |
15/02/2024 | 771.00p | 775.20p | 767.00p | 771.00p | 206539 |
14/02/2024 | 768.00p | 773.00p | 765.43p | 766.00p | 119785 |
13/02/2024 | 771.00p | 774.68p | 761.60p | 764.00p | 173428 |
12/02/2024 | 778.00p | 781.00p | 772.00p | 775.00p | 96247 |
09/02/2024 | 775.00p | 776.00p | 771.00p | 771.00p | 76612 |
08/02/2024 | 776.00p | 780.49p | 772.00p | 774.00p | 126490 |
07/02/2024 | 780.00p | 785.00p | 773.46p | 774.00p | 114731 |
06/02/2024 | 778.00p | 781.00p | 774.00p | 781.00p | 106387 |
05/02/2024 | 778.00p | 787.00p | 772.00p | 772.00p | 190442 |
02/02/2024 | 788.00p | 788.00p | 779.00p | 782.00p | 69035 |
01/02/2024 | 784.00p | 788.00p | 777.00p | 778.00p | 85688 |
31/01/2024 | 794.00p | 794.00p | 783.00p | 785.00p | 138894 |
30/01/2024 | 789.00p | 792.50p | 786.80p | 790.00p | 162945 |
29/01/2024 | 790.00p | 794.00p | 784.87p | 786.00p | 173150 |
26/01/2024 | 785.00p | 790.00p | 782.00p | 786.00p | 185733 |
25/01/2024 | 775.00p | 780.00p | 774.00p | 779.00p | 220203 |
24/01/2024 | 770.00p | 779.00p | 769.00p | 773.00p | 125715 |
23/01/2024 | 767.00p | 776.00p | 764.55p | 767.00p | 124551 |
22/01/2024 | 771.00p | 776.00p | 764.00p | 765.00p | 441254 |
19/01/2024 | 774.00p | 777.00p | 763.00p | 763.00p | 273733 |
18/01/2024 | 765.00p | 770.00p | 757.10p | 764.00p | 472420 |
17/01/2024 | 761.00p | 768.00p | 754.00p | 754.00p | 145381 |
16/01/2024 | 771.00p | 776.00p | 767.00p | 771.00p | 103528 |
15/01/2024 | 774.00p | 781.39p | 767.70p | 775.00p | 180044 |
12/01/2024 | 780.00p | 785.00p | 773.90p | 775.00p | 223652 |
11/01/2024 | 786.00p | 795.00p | 772.00p | 772.00p | 129043 |
10/01/2024 | 787.00p | 796.00p | 783.00p | 783.00p | 86657 |
09/01/2024 | 792.00p | 794.00p | 789.00p | 790.00p | 68234 |
08/01/2024 | 786.00p | 793.00p | 784.00p | 789.00p | 118149 |
05/01/2024 | 791.00p | 797.00p | 786.00p | 793.00p | 89203 |
04/01/2024 | 792.00p | 798.81p | 790.00p | 797.00p | 85583 |
03/01/2024 | 796.00p | 805.00p | 790.00p | 793.00p | 90607 |
02/01/2024 | 798.00p | 808.00p | 795.00p | 796.00p | 100474 |
29/12/2023 | 801.00p | 802.50p | 798.38p | 801.00p | 40016 |
28/12/2023 | 797.00p | 801.00p | 794.96p | 800.00p | 68069 |
27/12/2023 | 800.00p | 802.00p | 794.00p | 795.00p | 100608 |
22/12/2023 | 797.00p | 799.00p | 790.00p | 796.00p | 45243 |
21/12/2023 | 800.00p | 801.00p | 793.00p | 795.00p | 85115 |
20/12/2023 | 803.00p | 806.64p | 791.00p | 805.00p | 231294 |
19/12/2023 | 802.00p | 802.00p | 795.00p | 795.00p | 148728 |
18/12/2023 | 805.00p | 808.00p | 797.00p | 798.00p | 86894 |
15/12/2023 | 793.00p | 804.00p | 792.60p | 801.00p | 296875 |
14/12/2023 | 797.00p | 802.00p | 793.00p | 800.00p | 250853 |
13/12/2023 | 789.00p | 794.39p | 783.00p | 783.00p | 159482 |
12/12/2023 | 794.00p | 797.00p | 788.00p | 793.00p | 136122 |
11/12/2023 | 799.00p | 799.00p | 788.97p | 797.00p | 189974 |
08/12/2023 | 792.00p | 795.88p | 789.00p | 790.00p | 71173 |
07/12/2023 | 788.00p | 794.00p | 788.00p | 792.00p | 111132 |
06/12/2023 | 791.00p | 798.00p | 785.00p | 795.00p | 132271 |
05/12/2023 | 788.00p | 788.00p | 782.80p | 787.00p | 86762 |
04/12/2023 | 780.00p | 789.00p | 775.32p | 788.00p | 130512 |
01/12/2023 | 785.00p | 785.19p | 779.97p | 782.00p | 104261 |
30/11/2023 | 784.00p | 787.00p | 779.70p | 780.00p | 113486 |
29/11/2023 | 788.00p | 790.00p | 784.00p | 784.00p | 86842 |
28/11/2023 | 789.00p | 789.00p | 784.36p | 789.00p | 90748 |
27/11/2023 | 787.00p | 789.00p | 783.20p | 789.00p | 122497 |
24/11/2023 | 787.00p | 788.74p | 784.88p | 788.00p | 85932 |
23/11/2023 | 785.00p | 790.00p | 781.00p | 790.00p | 84344 |
22/11/2023 | 788.00p | 790.79p | 782.00p | 785.00p | 119394 |
21/11/2023 | 795.00p | 796.00p | 785.01p | 786.00p | 147236 |
20/11/2023 | 799.00p | 800.00p | 793.20p | 795.00p | 138857 |
17/11/2023 | 790.00p | 796.00p | 785.50p | 796.00p | 174974 |
16/11/2023 | 797.00p | 798.65p | 783.00p | 785.00p | 111419 |
15/11/2023 | 795.00p | 803.00p | 790.00p | 797.00p | 191991 |
14/11/2023 | 778.00p | 794.00p | 770.00p | 793.00p | 137999 |
13/11/2023 | 774.00p | 779.00p | 768.21p | 779.00p | 167482 |
10/11/2023 | 775.00p | 784.00p | 770.00p | 771.00p | 76217 |
09/11/2023 | 773.00p | 780.00p | 769.59p | 778.00p | 93592 |
08/11/2023 | 770.00p | 779.00p | 769.00p | 773.00p | 101086 |
07/11/2023 | 776.00p | 781.00p | 771.00p | 771.00p | 67861 |
06/11/2023 | 784.00p | 784.00p | 764.70p | 778.00p | 100896 |
03/11/2023 | 789.00p | 789.00p | 779.54p | 782.00p | 120661 |
02/11/2023 | 754.00p | 778.00p | 752.88p | 778.00p | 167709 |
01/11/2023 | 743.00p | 751.00p | 738.90p | 747.00p | 90553 |
31/10/2023 | 734.00p | 742.64p | 734.00p | 739.00p | 115694 |
30/10/2023 | 727.00p | 739.00p | 723.00p | 735.00p | 181630 |
27/10/2023 | 723.00p | 729.75p | 718.04p | 721.00p | 122625 |
26/10/2023 | 724.00p | 728.46p | 721.00p | 722.00p | 138501 |
25/10/2023 | 731.00p | 731.68p | 721.70p | 728.00p | 132531 |
24/10/2023 | 735.00p | 741.00p | 728.00p | 729.00p | 111994 |
23/10/2023 | 731.00p | 737.03p | 722.00p | 734.00p | 104241 |
20/10/2023 | 740.00p | 746.00p | 732.00p | 732.00p | 122685 |
19/10/2023 | 759.00p | 761.56p | 743.00p | 743.00p | 139628 |
18/10/2023 | 766.00p | 771.00p | 759.48p | 760.00p | 129235 |
17/10/2023 | 765.00p | 772.00p | 762.00p | 772.00p | 130293 |
16/10/2023 | 773.00p | 778.62p | 765.00p | 765.00p | 146422 |
13/10/2023 | 784.00p | 789.85p | 770.00p | 770.00p | 114444 |
12/10/2023 | 786.00p | 794.00p | 782.88p | 786.00p | 141556 |
11/10/2023 | 787.00p | 788.00p | 779.34p | 783.00p | 78561 |
10/10/2023 | 778.00p | 787.00p | 778.00p | 786.00p | 87253 |
09/10/2023 | 780.00p | 789.00p | 773.00p | 773.00p | 163306 |
06/10/2023 | 781.00p | 787.00p | 772.00p | 781.00p | 127537 |
05/10/2023 | 784.00p | 798.79p | 771.68p | 774.00p | 132354 |
04/10/2023 | 786.00p | 790.00p | 772.00p | 779.00p | 135774 |
03/10/2023 | 788.00p | 794.18p | 784.00p | 784.00p | 120166 |
02/10/2023 | 812.00p | 815.44p | 790.00p | 790.00p | 152025 |
29/09/2023 | 804.00p | 814.00p | 774.00p | 809.00p | 159527 |
28/09/2023 | 802.00p | 808.48p | 797.00p | 805.00p | 74660 |
27/09/2023 | 808.00p | 810.66p | 802.00p | 802.00p | 139711 |
26/09/2023 | 808.00p | 811.03p | 806.00p | 806.00p | 177520 |
25/09/2023 | 814.00p | 817.13p | 807.00p | 809.00p | 131874 |
22/09/2023 | 815.00p | 822.44p | 815.00p | 817.00p | 101630 |
21/09/2023 | 809.00p | 822.00p | 809.00p | 820.00p | 121807 |
20/09/2023 | 812.00p | 823.02p | 812.00p | 820.00p | 223599 |
19/09/2023 | 818.00p | 821.00p | 812.30p | 814.00p | 131306 |
18/09/2023 | 820.00p | 822.00p | 811.00p | 813.00p | 158878 |
15/09/2023 | 829.00p | 829.00p | 820.00p | 826.00p | 230889 |
14/09/2023 | 809.00p | 826.00p | 808.00p | 826.00p | 280532 |
13/09/2023 | 802.00p | 811.00p | 802.00p | 811.00p | 132747 |
12/09/2023 | 807.00p | 812.00p | 806.00p | 812.00p | 117756 |
11/09/2023 | 800.00p | 813.00p | 800.00p | 805.00p | 127950 |
08/09/2023 | 799.00p | 807.00p | 797.00p | 807.00p | 104733 |
07/09/2023 | 794.00p | 806.60p | 794.00p | 803.00p | 76858 |
06/09/2023 | 795.00p | 805.00p | 795.00p | 800.00p | 94011 |
05/09/2023 | 797.00p | 804.00p | 795.00p | 803.00p | 80481 |
04/09/2023 | 804.00p | 811.00p | 800.00p | 803.00p | 99230 |
01/09/2023 | 799.00p | 807.00p | 799.00p | 804.00p | 97298 |
31/08/2023 | 801.00p | 807.00p | 799.00p | 799.00p | 132665 |
30/08/2023 | 804.00p | 806.00p | 799.08p | 802.00p | 103314 |
29/08/2023 | 794.00p | 803.00p | 791.04p | 797.00p | 269167 |
25/08/2023 | 787.00p | 790.67p | 784.25p | 788.00p | 71215 |
24/08/2023 | 793.00p | 794.00p | 786.00p | 787.00p | 147323 |
23/08/2023 | 785.00p | 790.00p | 782.49p | 789.00p | 152402 |
22/08/2023 | 778.00p | 786.00p | 777.90p | 778.00p | 136378 |
21/08/2023 | 784.00p | 787.68p | 775.00p | 775.00p | 149086 |
18/08/2023 | 785.00p | 790.50p | 777.98p | 780.00p | 83910 |
17/08/2023 | 789.00p | 794.00p | 788.00p | 788.00p | 106540 |
16/08/2023 | 799.00p | 799.00p | 787.00p | 790.00p | 126895 |
15/08/2023 | 800.00p | 800.00p | 789.00p | 792.00p | 125021 |
14/08/2023 | 800.00p | 805.00p | 790.00p | 799.00p | 101375 |
11/08/2023 | 804.00p | 807.00p | 800.00p | 800.00p | 63752 |
10/08/2023 | 814.00p | 814.59p | 806.00p | 808.00p | 109214 |
09/08/2023 | 812.00p | 812.00p | 799.94p | 809.00p | 107147 |
08/08/2023 | 800.00p | 804.00p | 796.00p | 801.00p | 81603 |
07/08/2023 | 801.00p | 805.00p | 789.00p | 800.00p | 118125 |
04/08/2023 | 798.00p | 803.00p | 793.00p | 803.00p | 74030 |
03/08/2023 | 786.00p | 801.00p | 786.00p | 795.00p | 83874 |
02/08/2023 | 798.00p | 803.20p | 790.56p | 797.00p | 194916 |
01/08/2023 | 810.00p | 818.00p | 806.94p | 809.00p | 77379 |
31/07/2023 | 813.00p | 818.00p | 809.32p | 815.00p | 80875 |
28/07/2023 | 812.00p | 817.00p | 809.00p | 813.00p | 65014 |
27/07/2023 | 814.00p | 818.00p | 805.00p | 818.00p | 126732 |
26/07/2023 | 809.00p | 814.55p | 806.00p | 812.00p | 62219 |
25/07/2023 | 812.00p | 813.00p | 804.25p | 813.00p | 109492 |
24/07/2023 | 810.00p | 812.00p | 801.98p | 812.00p | 86587 |
21/07/2023 | 808.00p | 812.00p | 805.00p | 806.00p | 107905 |
*Close Price adjusted for both dividends and splits