Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 868.00p | 878.00p | 865.60p | 872.00p | 185976 |
02/05/2024 | 862.00p | 869.00p | 860.00p | 865.00p | 136124 |
01/05/2024 | 864.00p | 866.00p | 855.20p | 862.00p | 143910 |
30/04/2024 | 864.00p | 867.18p | 859.00p | 863.00p | 165454 |
29/04/2024 | 866.00p | 868.00p | 857.00p | 864.00p | 107459 |
26/04/2024 | 861.00p | 863.10p | 857.00p | 863.00p | 85746 |
25/04/2024 | 847.00p | 855.00p | 840.96p | 855.00p | 141070 |
24/04/2024 | 851.00p | 855.00p | 844.96p | 848.00p | 151400 |
23/04/2024 | 850.00p | 854.00p | 846.04p | 851.00p | 85474 |
22/04/2024 | 842.00p | 850.00p | 841.00p | 847.00p | 144905 |
19/04/2024 | 827.00p | 838.67p | 826.72p | 838.00p | 200114 |
18/04/2024 | 834.00p | 840.92p | 829.50p | 836.00p | 149451 |
17/04/2024 | 829.00p | 835.00p | 821.00p | 832.00p | 136842 |
16/04/2024 | 832.00p | 832.00p | 823.00p | 830.00p | 178013 |
15/04/2024 | 837.00p | 847.00p | 835.00p | 844.00p | 145400 |
12/04/2024 | 842.00p | 848.00p | 836.33p | 843.00p | 175038 |
11/04/2024 | 833.00p | 840.00p | 829.86p | 840.00p | 206941 |
10/04/2024 | 831.00p | 837.00p | 824.00p | 834.00p | 163560 |
09/04/2024 | 828.00p | 835.00p | 824.00p | 830.00p | 196990 |
08/04/2024 | 828.00p | 831.00p | 819.00p | 829.00p | 303470 |
05/04/2024 | 824.00p | 831.19p | 820.00p | 825.00p | 168912 |
04/04/2024 | 823.00p | 833.00p | 823.00p | 832.00p | 223118 |
03/04/2024 | 830.00p | 832.00p | 822.00p | 830.00p | 207169 |
02/04/2024 | 834.00p | 837.00p | 826.00p | 832.00p | 244683 |
28/03/2024 | 831.00p | 833.23p | 827.50p | 832.00p | 188990 |
27/03/2024 | 837.00p | 837.00p | 827.44p | 832.00p | 198412 |
26/03/2024 | 832.00p | 832.00p | 826.25p | 831.00p | 240432 |
25/03/2024 | 833.00p | 838.00p | 827.00p | 830.00p | 148493 |
22/03/2024 | 837.00p | 840.00p | 829.50p | 835.00p | 187284 |
21/03/2024 | 834.00p | 836.00p | 825.24p | 836.00p | 175280 |
20/03/2024 | 820.00p | 820.00p | 818.00p | 820.00p | 157275 |
19/03/2024 | 820.00p | 825.00p | 816.00p | 818.00p | 227060 |
18/03/2024 | 833.00p | 834.00p | 820.00p | 822.00p | 126551 |
15/03/2024 | 831.00p | 832.00p | 821.00p | 827.00p | 304675 |
14/03/2024 | 830.00p | 835.00p | 824.00p | 825.00p | 193707 |
13/03/2024 | 830.00p | 833.00p | 827.87p | 830.00p | 217204 |
12/03/2024 | 827.00p | 832.00p | 826.00p | 832.00p | 149296 |
11/03/2024 | 826.00p | 826.00p | 818.00p | 825.00p | 221205 |
08/03/2024 | 826.00p | 831.00p | 822.94p | 831.00p | 154740 |
07/03/2024 | 822.00p | 837.00p | 819.59p | 829.00p | 195670 |
06/03/2024 | 822.00p | 826.00p | 819.00p | 822.00p | 135917 |
05/03/2024 | 817.00p | 820.00p | 815.00p | 815.00p | 91304 |
04/03/2024 | 825.00p | 830.00p | 818.70p | 819.00p | 261118 |
01/03/2024 | 824.00p | 831.00p | 821.63p | 830.00p | 177918 |
29/02/2024 | 820.00p | 826.36p | 820.00p | 821.00p | 112419 |
28/02/2024 | 819.00p | 827.01p | 815.00p | 818.00p | 123786 |
27/02/2024 | 818.00p | 824.00p | 818.00p | 823.00p | 82980 |
26/02/2024 | 820.00p | 828.00p | 819.80p | 823.00p | 86140 |
23/02/2024 | 824.00p | 825.41p | 821.73p | 822.00p | 84567 |
22/02/2024 | 821.00p | 825.00p | 816.00p | 823.00p | 146953 |
21/02/2024 | 820.00p | 821.76p | 815.00p | 815.00p | 55804 |
20/02/2024 | 821.00p | 825.80p | 818.00p | 819.00p | 79027 |
19/02/2024 | 822.00p | 827.00p | 818.40p | 822.00p | 159881 |
16/02/2024 | 820.00p | 825.00p | 817.00p | 820.00p | 110761 |
15/02/2024 | 817.00p | 817.00p | 809.80p | 812.00p | 95381 |
14/02/2024 | 825.00p | 827.00p | 818.00p | 820.00p | 191998 |
13/02/2024 | 826.00p | 830.80p | 814.00p | 817.00p | 162993 |
12/02/2024 | 824.00p | 832.40p | 824.00p | 828.00p | 109540 |
09/02/2024 | 829.00p | 831.64p | 826.00p | 827.00p | 88790 |
08/02/2024 | 831.00p | 835.00p | 828.00p | 828.00p | 77535 |
07/02/2024 | 831.00p | 840.00p | 829.00p | 829.00p | 181281 |
06/02/2024 | 838.00p | 839.69p | 830.00p | 835.00p | 98489 |
05/02/2024 | 838.00p | 846.00p | 830.00p | 830.00p | 75815 |
02/02/2024 | 848.00p | 849.00p | 838.00p | 838.00p | 67513 |
01/02/2024 | 842.00p | 845.00p | 836.00p | 837.00p | 81496 |
31/01/2024 | 841.00p | 847.80p | 839.36p | 844.00p | 96221 |
30/01/2024 | 842.00p | 846.00p | 838.30p | 843.00p | 140708 |
29/01/2024 | 839.00p | 842.40p | 836.60p | 838.00p | 67728 |
26/01/2024 | 834.00p | 843.70p | 831.40p | 841.00p | 125441 |
25/01/2024 | 831.00p | 831.00p | 826.00p | 830.00p | 77887 |
24/01/2024 | 829.00p | 833.00p | 826.10p | 828.00p | 108054 |
23/01/2024 | 821.00p | 826.64p | 821.00p | 826.00p | 120211 |
22/01/2024 | 822.00p | 830.00p | 822.00p | 826.00p | 315944 |
19/01/2024 | 823.00p | 829.00p | 816.00p | 823.00p | 107271 |
18/01/2024 | 819.00p | 827.00p | 814.00p | 821.00p | 511315 |
17/01/2024 | 828.00p | 829.00p | 816.96p | 820.00p | 143201 |
16/01/2024 | 834.00p | 837.00p | 830.00p | 837.00p | 109643 |
15/01/2024 | 840.00p | 847.00p | 834.00p | 838.00p | 109346 |
12/01/2024 | 840.00p | 846.12p | 835.00p | 842.00p | 149091 |
11/01/2024 | 847.00p | 847.00p | 835.85p | 838.00p | 186891 |
10/01/2024 | 844.00p | 845.00p | 840.15p | 844.00p | 229383 |
09/01/2024 | 850.00p | 852.00p | 843.84p | 845.00p | 108036 |
08/01/2024 | 840.00p | 848.00p | 836.56p | 846.00p | 126450 |
05/01/2024 | 839.00p | 845.00p | 835.00p | 844.00p | 115473 |
04/01/2024 | 846.00p | 855.00p | 842.76p | 845.00p | 63792 |
03/01/2024 | 853.00p | 854.54p | 842.00p | 844.00p | 88493 |
02/01/2024 | 858.00p | 868.00p | 850.00p | 854.00p | 85351 |
29/12/2023 | 859.00p | 865.00p | 859.00p | 865.00p | 80758 |
28/12/2023 | 867.00p | 867.00p | 858.00p | 862.00p | 88649 |
27/12/2023 | 868.00p | 868.00p | 857.29p | 861.00p | 61827 |
22/12/2023 | 849.00p | 857.00p | 844.87p | 854.00p | 113680 |
21/12/2023 | 851.00p | 860.00p | 850.00p | 856.00p | 113188 |
20/12/2023 | 852.00p | 860.00p | 851.52p | 858.00p | 159568 |
19/12/2023 | 850.00p | 851.97p | 846.49p | 847.00p | 222017 |
18/12/2023 | 838.00p | 850.75p | 835.00p | 848.00p | 206515 |
15/12/2023 | 843.00p | 850.00p | 840.00p | 842.00p | 169831 |
14/12/2023 | 840.00p | 860.00p | 837.16p | 847.00p | 270181 |
13/12/2023 | 835.00p | 836.00p | 828.25p | 836.00p | 215163 |
12/12/2023 | 835.00p | 836.00p | 828.00p | 833.00p | 170259 |
11/12/2023 | 829.00p | 832.00p | 824.25p | 832.00p | 163263 |
08/12/2023 | 833.00p | 835.34p | 826.00p | 830.00p | 103852 |
07/12/2023 | 828.00p | 830.30p | 822.87p | 830.00p | 123632 |
06/12/2023 | 827.00p | 833.00p | 825.00p | 833.00p | 107182 |
05/12/2023 | 824.00p | 824.00p | 819.57p | 824.00p | 82696 |
04/12/2023 | 823.00p | 826.14p | 819.00p | 823.00p | 55133 |
01/12/2023 | 824.00p | 828.00p | 818.66p | 828.00p | 150006 |
30/11/2023 | 820.00p | 827.40p | 817.00p | 821.00p | 171919 |
29/11/2023 | 821.00p | 825.64p | 820.30p | 821.00p | 109702 |
28/11/2023 | 823.00p | 824.00p | 818.76p | 823.00p | 124671 |
27/11/2023 | 827.00p | 830.50p | 821.76p | 825.00p | 70499 |
24/11/2023 | 828.00p | 831.00p | 825.00p | 829.00p | 52948 |
23/11/2023 | 828.00p | 830.00p | 823.66p | 828.00p | 62322 |
22/11/2023 | 827.00p | 827.00p | 819.00p | 827.00p | 161869 |
21/11/2023 | 823.00p | 824.00p | 817.81p | 819.00p | 173924 |
20/11/2023 | 820.00p | 830.00p | 818.75p | 823.00p | 145161 |
17/11/2023 | 818.00p | 821.14p | 813.72p | 820.00p | 110509 |
16/11/2023 | 814.00p | 821.00p | 809.85p | 811.00p | 105658 |
15/11/2023 | 820.00p | 830.97p | 815.00p | 825.00p | 158805 |
14/11/2023 | 805.00p | 815.00p | 798.00p | 815.00p | 192105 |
13/11/2023 | 802.00p | 806.00p | 798.47p | 803.00p | 126522 |
10/11/2023 | 800.00p | 807.20p | 794.80p | 799.00p | 117963 |
09/11/2023 | 805.00p | 812.00p | 800.83p | 807.00p | 374546 |
08/11/2023 | 791.00p | 806.00p | 791.00p | 804.00p | 202643 |
07/11/2023 | 800.00p | 803.00p | 796.01p | 803.00p | 213828 |
06/11/2023 | 805.00p | 810.00p | 798.00p | 802.00p | 105561 |
03/11/2023 | 804.00p | 807.00p | 799.58p | 804.00p | 162026 |
02/11/2023 | 791.00p | 803.00p | 790.00p | 803.00p | 202364 |
01/11/2023 | 777.00p | 790.00p | 774.04p | 782.00p | 198061 |
31/10/2023 | 775.00p | 782.98p | 772.00p | 778.00p | 183883 |
30/10/2023 | 775.00p | 779.00p | 766.60p | 779.00p | 113069 |
27/10/2023 | 772.00p | 775.23p | 766.87p | 770.00p | 120253 |
26/10/2023 | 775.00p | 775.44p | 767.02p | 771.00p | 151116 |
25/10/2023 | 773.00p | 780.00p | 769.00p | 780.00p | 163756 |
24/10/2023 | 777.00p | 780.11p | 771.00p | 774.00p | 252201 |
23/10/2023 | 775.00p | 785.00p | 772.00p | 777.00p | 237311 |
20/10/2023 | 790.00p | 792.00p | 778.00p | 778.00p | 174090 |
19/10/2023 | 800.00p | 804.01p | 790.50p | 794.00p | 99086 |
18/10/2023 | 817.00p | 817.78p | 801.00p | 805.00p | 148081 |
17/10/2023 | 807.00p | 816.00p | 806.00p | 816.00p | 161511 |
16/10/2023 | 808.00p | 813.72p | 805.00p | 812.00p | 189327 |
13/10/2023 | 823.00p | 823.00p | 807.00p | 809.00p | 140869 |
12/10/2023 | 827.00p | 829.00p | 817.96p | 819.00p | 149209 |
11/10/2023 | 813.00p | 822.00p | 813.00p | 819.00p | 117678 |
10/10/2023 | 821.00p | 822.00p | 810.60p | 817.00p | 116172 |
09/10/2023 | 808.00p | 810.97p | 803.00p | 806.00p | 84196 |
06/10/2023 | 803.00p | 809.40p | 799.00p | 807.00p | 99427 |
05/10/2023 | 806.00p | 810.00p | 795.00p | 808.00p | 224601 |
04/10/2023 | 804.00p | 809.00p | 798.29p | 800.00p | 115863 |
03/10/2023 | 807.00p | 814.39p | 804.00p | 806.00p | 118618 |
02/10/2023 | 835.00p | 835.00p | 811.72p | 812.00p | 264315 |
29/09/2023 | 826.00p | 834.84p | 825.17p | 833.00p | 202014 |
28/09/2023 | 825.00p | 825.32p | 815.46p | 825.00p | 232370 |
27/09/2023 | 822.00p | 830.00p | 819.00p | 820.00p | 93628 |
26/09/2023 | 829.00p | 832.00p | 824.75p | 825.00p | 138804 |
25/09/2023 | 830.00p | 839.00p | 825.00p | 826.00p | 94813 |
22/09/2023 | 835.00p | 842.00p | 831.75p | 837.00p | 193047 |
21/09/2023 | 836.00p | 843.00p | 830.00p | 836.00p | 168858 |
20/09/2023 | 841.00p | 843.00p | 834.60p | 839.00p | 152315 |
19/09/2023 | 834.00p | 840.00p | 829.65p | 831.00p | 130257 |
18/09/2023 | 849.00p | 849.00p | 835.00p | 835.00p | 262420 |
15/09/2023 | 849.00p | 852.00p | 843.00p | 847.00p | 399782 |
14/09/2023 | 822.00p | 844.00p | 814.00p | 844.00p | 232364 |
13/09/2023 | 818.00p | 822.00p | 815.00p | 821.00p | 107314 |
12/09/2023 | 819.00p | 824.00p | 816.75p | 822.00p | 183806 |
11/09/2023 | 818.00p | 827.55p | 817.00p | 818.00p | 83419 |
08/09/2023 | 816.00p | 819.00p | 812.00p | 819.00p | 110152 |
07/09/2023 | 808.00p | 818.00p | 806.13p | 818.00p | 101228 |
06/09/2023 | 808.00p | 816.00p | 806.82p | 816.00p | 187043 |
05/09/2023 | 813.00p | 820.00p | 810.78p | 812.00p | 117238 |
04/09/2023 | 822.00p | 824.00p | 815.42p | 818.00p | 84449 |
01/09/2023 | 815.00p | 821.00p | 814.60p | 821.00p | 130326 |
31/08/2023 | 822.00p | 825.00p | 817.00p | 821.00p | 163493 |
30/08/2023 | 820.00p | 824.08p | 817.00p | 824.00p | 185311 |
29/08/2023 | 811.00p | 822.00p | 811.00p | 817.00p | 160889 |
25/08/2023 | 810.00p | 810.22p | 803.00p | 803.00p | 61512 |
24/08/2023 | 810.00p | 814.76p | 805.00p | 810.00p | 159569 |
23/08/2023 | 803.00p | 808.00p | 794.60p | 807.00p | 95521 |
22/08/2023 | 795.00p | 801.00p | 793.56p | 796.00p | 113771 |
21/08/2023 | 800.00p | 803.00p | 791.78p | 796.00p | 165510 |
18/08/2023 | 806.00p | 808.04p | 792.02p | 796.00p | 119828 |
17/08/2023 | 815.00p | 816.60p | 806.00p | 806.00p | 71120 |
16/08/2023 | 824.00p | 828.57p | 823.00p | 823.00p | 152658 |
15/08/2023 | 832.00p | 837.97p | 826.00p | 826.00p | 139455 |
14/08/2023 | 840.00p | 842.00p | 837.00p | 839.00p | 91849 |
11/08/2023 | 849.00p | 849.00p | 839.00p | 842.00p | 132356 |
10/08/2023 | 850.00p | 853.00p | 846.00p | 853.00p | 266206 |
09/08/2023 | 846.00p | 847.00p | 842.01p | 847.00p | 87704 |
08/08/2023 | 839.00p | 843.00p | 832.34p | 842.00p | 158315 |
07/08/2023 | 840.00p | 843.00p | 835.00p | 843.00p | 97097 |
04/08/2023 | 845.00p | 846.00p | 832.65p | 842.00p | 144771 |
03/08/2023 | 840.00p | 847.99p | 834.04p | 838.00p | 89923 |
02/08/2023 | 850.00p | 850.00p | 840.00p | 842.00p | 96547 |
01/08/2023 | 860.00p | 862.34p | 856.06p | 860.00p | 137366 |
31/07/2023 | 863.00p | 866.00p | 856.00p | 865.00p | 173458 |
28/07/2023 | 861.00p | 867.00p | 857.29p | 860.00p | 84665 |
27/07/2023 | 863.00p | 868.00p | 855.35p | 865.00p | 262970 |
26/07/2023 | 858.00p | 863.59p | 852.00p | 860.00p | 143645 |
25/07/2023 | 859.00p | 865.00p | 856.04p | 861.00p | 79639 |
24/07/2023 | 852.00p | 860.34p | 851.70p | 860.00p | 147584 |
21/07/2023 | 854.00p | 859.11p | 854.00p | 859.00p | 110379 |
*Close Price adjusted for both dividends and splits