Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 365.00p | 372.52p | 365.00p | 372.00p | 63915 |
25/04/2024 | 366.00p | 369.00p | 363.00p | 365.00p | 45736 |
24/04/2024 | 372.00p | 373.22p | 369.00p | 371.00p | 204656 |
23/04/2024 | 364.00p | 370.22p | 364.00p | 369.00p | 188291 |
22/04/2024 | 365.00p | 369.25p | 364.74p | 369.00p | 71037 |
19/04/2024 | 365.00p | 370.00p | 363.00p | 365.00p | 75492 |
18/04/2024 | 369.00p | 372.20p | 368.00p | 369.00p | 40611 |
17/04/2024 | 375.00p | 375.43p | 371.00p | 372.00p | 76120 |
16/04/2024 | 376.00p | 379.00p | 372.05p | 374.00p | 60610 |
15/04/2024 | 380.00p | 383.00p | 376.70p | 380.00p | 280852 |
12/04/2024 | 382.00p | 388.22p | 379.00p | 379.00p | 42452 |
11/04/2024 | 383.00p | 383.00p | 379.00p | 382.00p | 80901 |
10/04/2024 | 381.00p | 383.00p | 377.00p | 383.00p | 83185 |
09/04/2024 | 381.00p | 381.36p | 378.00p | 379.00p | 96999 |
08/04/2024 | 386.00p | 393.00p | 378.00p | 383.00p | 123359 |
05/04/2024 | 382.00p | 383.00p | 377.00p | 382.00p | 92395 |
04/04/2024 | 386.00p | 389.50p | 383.05p | 385.00p | 69040 |
03/04/2024 | 386.00p | 388.00p | 382.00p | 388.00p | 91457 |
02/04/2024 | 392.00p | 399.00p | 386.07p | 388.00p | 108813 |
28/03/2024 | 393.00p | 396.00p | 390.00p | 394.00p | 168422 |
27/03/2024 | 393.00p | 396.00p | 391.70p | 392.00p | 99065 |
26/03/2024 | 396.00p | 398.65p | 393.74p | 395.00p | 78537 |
25/03/2024 | 394.00p | 398.20p | 391.00p | 396.00p | 72582 |
22/03/2024 | 396.00p | 398.75p | 395.00p | 397.00p | 54120 |
21/03/2024 | 394.00p | 397.00p | 389.10p | 397.00p | 94208 |
20/03/2024 | 386.00p | 387.00p | 386.00p | 388.00p | 64874 |
19/03/2024 | 386.00p | 389.00p | 383.39p | 387.00p | 54781 |
18/03/2024 | 388.00p | 389.00p | 385.00p | 387.00p | 31601 |
15/03/2024 | 386.00p | 393.00p | 384.12p | 388.00p | 99233 |
14/03/2024 | 390.00p | 391.19p | 387.00p | 390.00p | 63678 |
13/03/2024 | 391.00p | 392.50p | 386.98p | 390.00p | 119180 |
12/03/2024 | 388.00p | 393.96p | 385.83p | 393.00p | 77043 |
11/03/2024 | 386.00p | 389.50p | 384.00p | 388.50p | 38349 |
08/03/2024 | 390.00p | 393.50p | 389.24p | 391.00p | 123319 |
07/03/2024 | 388.00p | 391.00p | 382.08p | 391.00p | 83128 |
06/03/2024 | 383.00p | 385.50p | 380.00p | 385.00p | 125431 |
05/03/2024 | 387.00p | 387.00p | 380.60p | 381.00p | 73860 |
04/03/2024 | 386.00p | 388.00p | 383.00p | 386.00p | 85661 |
01/03/2024 | 382.00p | 388.00p | 381.67p | 388.00p | 36405 |
29/02/2024 | 378.00p | 384.55p | 378.00p | 384.00p | 166065 |
28/02/2024 | 383.00p | 384.40p | 378.00p | 381.00p | 126780 |
27/02/2024 | 385.00p | 385.00p | 379.45p | 383.00p | 73788 |
26/02/2024 | 375.00p | 383.00p | 375.00p | 383.00p | 75534 |
23/02/2024 | 382.00p | 384.00p | 376.70p | 381.00p | 219400 |
22/02/2024 | 376.00p | 383.00p | 376.00p | 382.00p | 92602 |
21/02/2024 | 376.00p | 376.00p | 368.00p | 371.00p | 38246 |
20/02/2024 | 371.00p | 380.00p | 369.00p | 371.00p | 65576 |
19/02/2024 | 376.00p | 378.98p | 371.00p | 376.00p | 28720 |
16/02/2024 | 377.00p | 378.00p | 372.10p | 377.00p | 39020 |
15/02/2024 | 367.00p | 378.34p | 367.00p | 375.00p | 51107 |
14/02/2024 | 367.00p | 370.39p | 366.21p | 370.00p | 73852 |
13/02/2024 | 371.00p | 375.66p | 365.23p | 366.00p | 40821 |
12/02/2024 | 372.00p | 377.00p | 369.65p | 377.00p | 42942 |
09/02/2024 | 371.00p | 376.00p | 369.74p | 376.00p | 60338 |
08/02/2024 | 368.00p | 372.22p | 364.49p | 371.00p | 144998 |
07/02/2024 | 364.00p | 366.00p | 362.09p | 364.00p | 103553 |
06/02/2024 | 362.00p | 364.00p | 360.39p | 364.00p | 104251 |
05/02/2024 | 360.00p | 361.77p | 354.98p | 361.00p | 122768 |
02/02/2024 | 358.00p | 359.00p | 352.00p | 356.00p | 157333 |
01/02/2024 | 343.00p | 355.00p | 343.00p | 353.00p | 579820 |
31/01/2024 | 356.00p | 356.37p | 348.00p | 350.00p | 319754 |
30/01/2024 | 354.00p | 356.01p | 350.10p | 355.00p | 96487 |
29/01/2024 | 350.00p | 353.00p | 345.01p | 353.00p | 160443 |
26/01/2024 | 340.00p | 351.50p | 340.00p | 350.00p | 153277 |
25/01/2024 | 345.00p | 350.00p | 339.29p | 350.00p | 55408 |
24/01/2024 | 343.00p | 345.50p | 338.35p | 345.50p | 115498 |
23/01/2024 | 341.00p | 342.00p | 339.52p | 341.00p | 46522 |
22/01/2024 | 342.00p | 345.00p | 335.00p | 340.00p | 530783 |
19/01/2024 | 335.00p | 340.00p | 332.00p | 340.00p | 25764 |
18/01/2024 | 339.00p | 341.00p | 333.00p | 337.00p | 61285 |
17/01/2024 | 335.00p | 337.49p | 332.00p | 333.00p | 49705 |
16/01/2024 | 340.00p | 340.00p | 335.10p | 339.00p | 149286 |
15/01/2024 | 342.00p | 344.00p | 334.51p | 340.00p | 100654 |
12/01/2024 | 340.00p | 343.40p | 337.00p | 340.00p | 67888 |
11/01/2024 | 342.00p | 344.00p | 338.37p | 339.00p | 31793 |
10/01/2024 | 336.00p | 342.00p | 331.00p | 340.00p | 74197 |
09/01/2024 | 334.00p | 339.00p | 330.00p | 339.00p | 125542 |
08/01/2024 | 329.00p | 334.00p | 327.37p | 333.00p | 17983 |
05/01/2024 | 331.00p | 333.00p | 326.64p | 331.00p | 17423 |
04/01/2024 | 336.00p | 338.64p | 331.32p | 332.00p | 31889 |
03/01/2024 | 339.00p | 342.60p | 337.00p | 337.00p | 20473 |
02/01/2024 | 344.00p | 348.96p | 341.00p | 342.00p | 54142 |
29/12/2023 | 345.00p | 348.00p | 341.03p | 348.00p | 102797 |
28/12/2023 | 345.00p | 348.00p | 341.81p | 346.00p | 38038 |
27/12/2023 | 341.00p | 345.64p | 340.51p | 345.00p | 84783 |
22/12/2023 | 347.00p | 347.00p | 341.18p | 344.00p | 9042 |
21/12/2023 | 343.00p | 347.06p | 340.00p | 345.00p | 59215 |
20/12/2023 | 345.00p | 347.10p | 343.00p | 347.00p | 37695 |
19/12/2023 | 342.00p | 345.80p | 340.72p | 343.00p | 95722 |
18/12/2023 | 343.00p | 344.46p | 340.50p | 341.00p | 37638 |
15/12/2023 | 344.00p | 346.00p | 340.64p | 346.00p | 60477 |
14/12/2023 | 340.00p | 343.58p | 340.00p | 342.00p | 48990 |
13/12/2023 | 339.00p | 339.61p | 333.36p | 339.00p | 227314 |
12/12/2023 | 333.00p | 338.58p | 333.00p | 338.00p | 57208 |
11/12/2023 | 331.00p | 335.00p | 327.89p | 334.00p | 65035 |
08/12/2023 | 331.00p | 334.00p | 328.00p | 334.00p | 59983 |
07/12/2023 | 327.00p | 330.00p | 324.57p | 330.00p | 72596 |
06/12/2023 | 329.00p | 332.00p | 326.00p | 332.00p | 74939 |
05/12/2023 | 329.00p | 329.00p | 321.68p | 325.00p | 52934 |
04/12/2023 | 329.00p | 329.00p | 324.00p | 326.00p | 115900 |
01/12/2023 | 328.00p | 328.86p | 325.12p | 327.00p | 18140 |
30/11/2023 | 326.00p | 329.62p | 325.00p | 328.00p | 92649 |
29/11/2023 | 328.00p | 329.00p | 326.48p | 329.00p | 35435 |
28/11/2023 | 326.00p | 328.00p | 326.00p | 327.00p | 5961 |
27/11/2023 | 328.00p | 330.00p | 326.00p | 330.00p | 37394 |
24/11/2023 | 326.00p | 332.00p | 326.00p | 329.00p | 35508 |
23/11/2023 | 330.00p | 332.48p | 327.00p | 330.00p | 26939 |
22/11/2023 | 332.00p | 333.00p | 329.75p | 333.00p | 54319 |
21/11/2023 | 331.00p | 331.64p | 327.96p | 330.00p | 56688 |
20/11/2023 | 331.00p | 332.00p | 327.00p | 331.00p | 72254 |
17/11/2023 | 328.00p | 332.14p | 328.00p | 331.00p | 70872 |
16/11/2023 | 330.00p | 332.88p | 329.00p | 329.00p | 32576 |
15/11/2023 | 330.00p | 333.00p | 326.51p | 333.00p | 52739 |
14/11/2023 | 325.00p | 328.00p | 320.00p | 328.00p | 44075 |
13/11/2023 | 325.00p | 326.77p | 321.00p | 323.00p | 18553 |
10/11/2023 | 321.00p | 324.00p | 321.00p | 323.00p | 24441 |
09/11/2023 | 319.00p | 326.00p | 316.67p | 326.00p | 153399 |
08/11/2023 | 311.00p | 320.00p | 311.00p | 320.00p | 107846 |
07/11/2023 | 317.00p | 317.00p | 309.00p | 316.00p | 80521 |
06/11/2023 | 313.00p | 317.04p | 312.56p | 315.00p | 19413 |
03/11/2023 | 312.00p | 315.00p | 310.50p | 315.00p | 116243 |
02/11/2023 | 311.00p | 313.00p | 307.00p | 313.00p | 51009 |
01/11/2023 | 302.00p | 304.26p | 299.14p | 302.00p | 16035 |
31/10/2023 | 300.00p | 301.95p | 298.16p | 301.50p | 100766 |
30/10/2023 | 299.00p | 300.00p | 294.64p | 299.00p | 98388 |
27/10/2023 | 298.00p | 300.50p | 296.00p | 299.00p | 33994 |
26/10/2023 | 301.00p | 301.00p | 297.00p | 300.00p | 147362 |
25/10/2023 | 305.00p | 306.50p | 299.30p | 305.00p | 26297 |
24/10/2023 | 303.00p | 307.00p | 299.26p | 307.00p | 47819 |
23/10/2023 | 311.00p | 311.00p | 300.93p | 304.00p | 75930 |
20/10/2023 | 305.00p | 305.00p | 303.43p | 305.00p | 61800 |
19/10/2023 | 308.00p | 310.53p | 306.84p | 309.00p | 26491 |
18/10/2023 | 311.00p | 314.22p | 309.00p | 311.50p | 68325 |
17/10/2023 | 310.00p | 317.04p | 310.00p | 314.00p | 49030 |
16/10/2023 | 315.00p | 318.00p | 311.50p | 316.00p | 262550 |
13/10/2023 | 317.00p | 319.00p | 314.00p | 319.00p | 57720 |
12/10/2023 | 318.00p | 320.60p | 318.00p | 320.00p | 33026 |
11/10/2023 | 316.00p | 320.00p | 312.64p | 320.00p | 26166 |
10/10/2023 | 315.00p | 319.00p | 313.94p | 319.00p | 99899 |
09/10/2023 | 310.00p | 314.00p | 309.03p | 312.00p | 81147 |
06/10/2023 | 312.00p | 315.00p | 308.95p | 315.00p | 145495 |
05/10/2023 | 310.00p | 314.00p | 309.00p | 309.00p | 47803 |
04/10/2023 | 309.00p | 313.00p | 308.64p | 312.00p | 98409 |
03/10/2023 | 318.00p | 318.00p | 312.00p | 312.00p | 72426 |
02/10/2023 | 319.00p | 319.00p | 310.36p | 315.00p | 75583 |
29/09/2023 | 315.00p | 317.00p | 310.00p | 317.00p | 67058 |
28/09/2023 | 307.00p | 311.00p | 306.00p | 311.00p | 99199 |
27/09/2023 | 310.00p | 312.00p | 308.00p | 309.00p | 86113 |
26/09/2023 | 309.00p | 311.00p | 307.03p | 310.00p | 85128 |
25/09/2023 | 309.00p | 311.13p | 307.54p | 311.00p | 30625 |
22/09/2023 | 313.00p | 314.00p | 310.00p | 313.00p | 139009 |
21/09/2023 | 315.00p | 319.00p | 313.56p | 315.00p | 16256 |
20/09/2023 | 319.00p | 321.00p | 316.00p | 321.00p | 121079 |
19/09/2023 | 318.00p | 319.00p | 316.00p | 316.00p | 49836 |
18/09/2023 | 317.00p | 319.76p | 316.00p | 319.00p | 76635 |
15/09/2023 | 321.00p | 323.25p | 320.48p | 323.00p | 60502 |
14/09/2023 | 320.00p | 323.00p | 318.00p | 322.00p | 76581 |
13/09/2023 | 321.00p | 321.92p | 317.48p | 321.00p | 10410 |
12/09/2023 | 323.00p | 324.50p | 321.00p | 324.00p | 111258 |
11/09/2023 | 324.00p | 330.43p | 322.48p | 325.50p | 35427 |
08/09/2023 | 325.00p | 331.00p | 320.00p | 325.00p | 44104 |
07/09/2023 | 326.00p | 328.00p | 323.36p | 325.00p | 66122 |
06/09/2023 | 329.00p | 329.00p | 325.84p | 329.00p | 6570 |
05/09/2023 | 333.00p | 333.00p | 327.33p | 331.00p | 114487 |
04/09/2023 | 334.00p | 334.00p | 325.50p | 333.00p | 101684 |
01/09/2023 | 327.00p | 332.45p | 327.00p | 332.00p | 52896 |
31/08/2023 | 332.00p | 332.16p | 330.00p | 332.00p | 85684 |
30/08/2023 | 330.00p | 332.18p | 326.00p | 332.00p | 76005 |
29/08/2023 | 329.00p | 330.00p | 322.20p | 329.00p | 40679 |
25/08/2023 | 321.00p | 325.56p | 321.00p | 321.50p | 17424 |
24/08/2023 | 328.00p | 330.00p | 322.00p | 324.00p | 96129 |
23/08/2023 | 320.00p | 322.00p | 318.63p | 321.50p | 27869 |
22/08/2023 | 314.00p | 320.80p | 314.00p | 319.50p | 145926 |
21/08/2023 | 316.00p | 320.34p | 312.50p | 318.00p | 80039 |
18/08/2023 | 320.00p | 322.64p | 316.00p | 316.00p | 43736 |
17/08/2023 | 327.00p | 328.44p | 321.00p | 323.00p | 7972 |
16/08/2023 | 326.00p | 330.44p | 325.72p | 328.00p | 215120 |
15/08/2023 | 330.00p | 336.34p | 328.00p | 331.00p | 31062 |
14/08/2023 | 333.00p | 336.14p | 329.81p | 335.00p | 8256 |
11/08/2023 | 333.00p | 336.65p | 330.30p | 334.00p | 44420 |
10/08/2023 | 333.00p | 339.00p | 331.96p | 339.00p | 66453 |
09/08/2023 | 335.00p | 340.00p | 331.00p | 331.00p | 71171 |
08/08/2023 | 336.00p | 338.94p | 332.00p | 335.00p | 45379 |
07/08/2023 | 339.00p | 342.53p | 337.00p | 341.00p | 15504 |
04/08/2023 | 350.00p | 350.00p | 343.00p | 344.00p | 11078 |
03/08/2023 | 344.00p | 345.18p | 343.00p | 343.00p | 10502 |
02/08/2023 | 347.00p | 353.00p | 342.00p | 345.00p | 125755 |
01/08/2023 | 355.00p | 356.00p | 349.34p | 354.00p | 50774 |
31/07/2023 | 350.00p | 352.22p | 346.00p | 350.00p | 90630 |
28/07/2023 | 344.00p | 352.00p | 344.00p | 352.00p | 13082 |
27/07/2023 | 344.00p | 350.00p | 341.07p | 347.00p | 40316 |
26/07/2023 | 344.00p | 345.70p | 339.80p | 343.00p | 52111 |
25/07/2023 | 346.00p | 351.00p | 342.00p | 345.00p | 136848 |
24/07/2023 | 347.00p | 352.00p | 345.80p | 352.00p | 44496 |
21/07/2023 | 350.00p | 353.00p | 349.22p | 353.00p | 51809 |
20/07/2023 | 351.00p | 351.00p | 345.00p | 351.00p | 20439 |
19/07/2023 | 344.00p | 351.50p | 342.12p | 351.50p | 68708 |
18/07/2023 | 340.00p | 343.50p | 339.00p | 343.00p | 66221 |
17/07/2023 | 342.00p | 342.56p | 340.78p | 342.00p | 128356 |
14/07/2023 | 343.00p | 345.00p | 339.00p | 345.00p | 47618 |
*Close Price adjusted for both dividends and splits