Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 980.00p | 980.00p | 949.00p | 960.00p | 615111 |
15/05/2024 | 980.00p | 980.00p | 942.00p | 956.00p | 271515 |
14/05/2024 | 955.00p | 972.00p | 931.19p | 960.00p | 410411 |
13/05/2024 | 948.00p | 983.00p | 941.30p | 944.00p | 334893 |
10/05/2024 | 924.00p | 968.00p | 901.14p | 966.00p | 613114 |
09/05/2024 | 905.00p | 910.00p | 895.17p | 910.00p | 526774 |
08/05/2024 | 900.00p | 918.00p | 900.00p | 902.00p | 324681 |
07/05/2024 | 881.00p | 918.23p | 880.00p | 915.00p | 432556 |
03/05/2024 | 920.00p | 920.00p | 903.00p | 903.00p | 60533 |
02/05/2024 | 903.00p | 912.00p | 897.00p | 912.00p | 359408 |
01/05/2024 | 899.00p | 904.00p | 891.45p | 897.00p | 171677 |
30/04/2024 | 910.00p | 913.30p | 890.00p | 897.00p | 285642 |
29/04/2024 | 870.00p | 924.00p | 870.00p | 915.00p | 233774 |
26/04/2024 | 880.00p | 910.50p | 876.00p | 882.00p | 200670 |
25/04/2024 | 885.00p | 907.00p | 862.67p | 886.00p | 211010 |
24/04/2024 | 906.00p | 906.00p | 880.00p | 881.00p | 205150 |
23/04/2024 | 888.00p | 907.00p | 884.00p | 907.00p | 127479 |
22/04/2024 | 901.00p | 931.52p | 888.00p | 888.00p | 212499 |
19/04/2024 | 898.00p | 904.14p | 884.00p | 888.00p | 136388 |
18/04/2024 | 915.00p | 940.00p | 899.00p | 915.00p | 194571 |
17/04/2024 | 901.00p | 929.00p | 873.00p | 895.00p | 179036 |
16/04/2024 | 920.00p | 944.89p | 878.00p | 879.00p | 262522 |
15/04/2024 | 940.00p | 969.16p | 927.75p | 949.00p | 89240 |
12/04/2024 | 957.00p | 980.10p | 943.63p | 946.00p | 117518 |
11/04/2024 | 939.00p | 978.00p | 919.00p | 973.00p | 203423 |
10/04/2024 | 934.00p | 934.00p | 894.39p | 918.00p | 104843 |
09/04/2024 | 877.00p | 914.00p | 877.00p | 909.00p | 77366 |
08/04/2024 | 910.00p | 916.00p | 881.00p | 904.00p | 190127 |
05/04/2024 | 922.00p | 937.00p | 890.00p | 908.00p | 166514 |
04/04/2024 | 892.00p | 907.14p | 888.00p | 900.00p | 106557 |
03/04/2024 | 892.00p | 897.46p | 882.00p | 889.00p | 176619 |
02/04/2024 | 873.00p | 939.00p | 873.00p | 897.00p | 176304 |
28/03/2024 | 917.00p | 929.00p | 912.00p | 924.00p | 196651 |
27/03/2024 | 888.00p | 923.50p | 878.74p | 920.00p | 318328 |
26/03/2024 | 898.00p | 902.00p | 895.18p | 900.00p | 152741 |
25/03/2024 | 919.00p | 926.00p | 875.00p | 901.00p | 108630 |
22/03/2024 | 926.00p | 926.00p | 903.09p | 910.00p | 148608 |
21/03/2024 | 899.00p | 926.00p | 883.00p | 914.00p | 198106 |
20/03/2024 | 870.00p | 897.00p | 870.00p | 888.00p | 152048 |
19/03/2024 | 870.00p | 909.00p | 870.00p | 897.00p | 113828 |
18/03/2024 | 896.00p | 913.00p | 871.05p | 905.00p | 105662 |
15/03/2024 | 906.00p | 910.00p | 897.00p | 900.00p | 105823 |
14/03/2024 | 870.00p | 908.00p | 870.00p | 906.00p | 271738 |
13/03/2024 | 920.00p | 934.00p | 887.00p | 892.00p | 263069 |
12/03/2024 | 902.00p | 933.00p | 902.00p | 916.00p | 77911 |
11/03/2024 | 905.00p | 933.00p | 905.00p | 924.00p | 74685 |
08/03/2024 | 894.00p | 945.00p | 894.00p | 928.00p | 66083 |
07/03/2024 | 907.00p | 947.00p | 905.00p | 940.00p | 66979 |
06/03/2024 | 895.00p | 931.00p | 895.00p | 930.00p | 79522 |
05/03/2024 | 918.00p | 938.00p | 906.35p | 928.00p | 56166 |
04/03/2024 | 901.00p | 939.00p | 901.00p | 922.00p | 257255 |
01/03/2024 | 917.00p | 939.00p | 897.00p | 930.00p | 82594 |
29/02/2024 | 915.00p | 921.00p | 898.00p | 901.00p | 124552 |
28/02/2024 | 900.00p | 935.00p | 899.00p | 908.00p | 92699 |
27/02/2024 | 945.00p | 945.00p | 921.00p | 924.00p | 91016 |
26/02/2024 | 938.00p | 941.00p | 912.00p | 939.00p | 94831 |
23/02/2024 | 943.00p | 944.00p | 926.40p | 935.00p | 72827 |
22/02/2024 | 939.00p | 957.00p | 920.00p | 938.00p | 106776 |
21/02/2024 | 934.00p | 946.00p | 924.00p | 925.00p | 100450 |
20/02/2024 | 960.00p | 960.00p | 936.00p | 945.00p | 103920 |
19/02/2024 | 954.00p | 970.00p | 921.00p | 957.00p | 47225 |
16/02/2024 | 949.00p | 968.00p | 916.00p | 959.00p | 86127 |
15/02/2024 | 949.00p | 950.00p | 932.00p | 933.00p | 70606 |
14/02/2024 | 915.00p | 944.00p | 915.00p | 937.00p | 96173 |
13/02/2024 | 923.00p | 938.36p | 915.00p | 925.00p | 97138 |
12/02/2024 | 905.00p | 949.00p | 905.00p | 935.00p | 2203734 |
09/02/2024 | 945.00p | 945.00p | 917.00p | 926.00p | 68289 |
08/02/2024 | 922.00p | 941.76p | 891.00p | 932.00p | 243495 |
07/02/2024 | 939.00p | 939.00p | 895.00p | 923.00p | 56587 |
06/02/2024 | 932.00p | 950.00p | 915.00p | 922.00p | 268881 |
05/02/2024 | 939.00p | 950.00p | 921.00p | 933.00p | 176283 |
02/02/2024 | 895.00p | 931.00p | 892.00p | 928.00p | 67431 |
01/02/2024 | 915.00p | 932.60p | 905.00p | 917.00p | 93161 |
31/01/2024 | 880.00p | 923.00p | 880.00p | 915.00p | 95617 |
30/01/2024 | 898.00p | 920.00p | 898.00p | 910.00p | 258245 |
29/01/2024 | 903.00p | 920.00p | 868.58p | 905.00p | 84882 |
26/01/2024 | 898.00p | 920.00p | 883.00p | 911.00p | 320919 |
25/01/2024 | 824.00p | 907.00p | 824.00p | 907.00p | 135602 |
24/01/2024 | 821.00p | 874.00p | 815.96p | 874.00p | 259368 |
23/01/2024 | 810.00p | 825.00p | 806.00p | 810.00p | 92598 |
22/01/2024 | 784.00p | 818.00p | 779.92p | 808.00p | 254786 |
19/01/2024 | 804.00p | 804.00p | 768.20p | 779.00p | 109433 |
18/01/2024 | 813.00p | 820.88p | 778.32p | 797.00p | 182816 |
17/01/2024 | 807.00p | 816.00p | 797.00p | 810.00p | 172779 |
16/01/2024 | 823.00p | 830.00p | 808.00p | 814.00p | 65814 |
15/01/2024 | 823.00p | 823.00p | 800.00p | 811.00p | 28738 |
12/01/2024 | 825.00p | 825.50p | 810.00p | 817.00p | 99167 |
11/01/2024 | 812.00p | 825.00p | 810.00p | 811.00p | 78920 |
10/01/2024 | 812.00p | 820.00p | 810.00p | 816.00p | 150651 |
09/01/2024 | 827.00p | 827.00p | 804.77p | 815.00p | 290881 |
08/01/2024 | 819.00p | 829.00p | 806.00p | 820.00p | 67545 |
05/01/2024 | 813.00p | 820.80p | 800.00p | 812.00p | 48566 |
04/01/2024 | 817.00p | 817.00p | 797.00p | 814.00p | 75026 |
03/01/2024 | 800.00p | 804.00p | 775.00p | 800.00p | 123686 |
02/01/2024 | 850.00p | 850.00p | 800.00p | 801.00p | 77867 |
29/12/2023 | 839.00p | 839.00p | 820.00p | 832.00p | 24324 |
28/12/2023 | 839.00p | 839.00p | 795.00p | 827.00p | 36933 |
27/12/2023 | 829.00p | 829.00p | 803.98p | 824.00p | 41033 |
22/12/2023 | 815.00p | 815.00p | 790.24p | 805.00p | 48305 |
21/12/2023 | 810.00p | 820.00p | 779.00p | 813.00p | 72319 |
20/12/2023 | 766.00p | 819.00p | 766.00p | 816.00p | 50238 |
19/12/2023 | 791.00p | 815.00p | 789.04p | 806.00p | 141581 |
18/12/2023 | 750.00p | 807.00p | 750.00p | 798.00p | 265960 |
15/12/2023 | 789.00p | 810.00p | 784.00p | 786.00p | 174116 |
14/12/2023 | 803.00p | 810.00p | 786.00p | 792.00p | 94699 |
13/12/2023 | 768.00p | 790.61p | 767.00p | 773.00p | 61777 |
12/12/2023 | 809.00p | 809.00p | 757.00p | 767.00p | 110809 |
11/12/2023 | 810.00p | 810.00p | 764.00p | 772.00p | 110992 |
08/12/2023 | 730.00p | 789.00p | 730.00p | 781.00p | 201795 |
07/12/2023 | 767.00p | 770.00p | 747.00p | 762.00p | 316911 |
06/12/2023 | 735.00p | 779.00p | 735.00p | 765.00p | 2608350 |
05/12/2023 | 769.00p | 769.00p | 745.71p | 756.00p | 241393 |
04/12/2023 | 769.00p | 780.36p | 757.98p | 760.00p | 131963 |
01/12/2023 | 780.00p | 780.00p | 707.00p | 766.00p | 133930 |
30/11/2023 | 769.00p | 769.00p | 736.09p | 745.00p | 178391 |
29/11/2023 | 735.00p | 755.00p | 731.00p | 751.00p | 233891 |
28/11/2023 | 758.00p | 770.58p | 734.00p | 738.00p | 60640 |
27/11/2023 | 732.00p | 755.00p | 732.00p | 750.00p | 83773 |
24/11/2023 | 750.00p | 764.38p | 746.00p | 749.00p | 320351 |
23/11/2023 | 753.00p | 792.27p | 748.00p | 754.00p | 152865 |
22/11/2023 | 774.00p | 774.00p | 730.00p | 747.00p | 187431 |
21/11/2023 | 765.00p | 780.00p | 725.75p | 753.00p | 150980 |
20/11/2023 | 728.00p | 771.26p | 728.00p | 765.00p | 82502 |
17/11/2023 | 710.00p | 767.84p | 710.00p | 748.00p | 101236 |
16/11/2023 | 716.00p | 765.00p | 716.00p | 745.00p | 226902 |
15/11/2023 | 719.00p | 760.00p | 719.00p | 758.00p | 157870 |
14/11/2023 | 675.00p | 742.00p | 675.00p | 735.00p | 93465 |
13/11/2023 | 680.00p | 717.00p | 680.00p | 690.00p | 103317 |
10/11/2023 | 680.00p | 702.00p | 680.00p | 681.00p | 136693 |
09/11/2023 | 703.00p | 716.00p | 697.00p | 699.00p | 617976 |
08/11/2023 | 720.00p | 720.00p | 689.00p | 700.00p | 118505 |
07/11/2023 | 656.00p | 701.00p | 656.00p | 697.00p | 124352 |
06/11/2023 | 720.00p | 720.00p | 673.18p | 690.00p | 151285 |
03/11/2023 | 645.00p | 694.00p | 645.00p | 694.00p | 137938 |
02/11/2023 | 640.00p | 683.00p | 640.00p | 675.00p | 207093 |
01/11/2023 | 631.00p | 689.86p | 630.00p | 651.00p | 214274 |
31/10/2023 | 646.00p | 681.83p | 630.00p | 632.00p | 217732 |
30/10/2023 | 625.00p | 673.11p | 625.00p | 666.00p | 253011 |
27/10/2023 | 637.00p | 651.76p | 622.00p | 645.00p | 100250 |
26/10/2023 | 631.00p | 639.00p | 614.00p | 628.00p | 261009 |
25/10/2023 | 621.00p | 634.77p | 620.00p | 625.00p | 169582 |
24/10/2023 | 620.00p | 636.00p | 620.00p | 634.00p | 56972 |
23/10/2023 | 616.00p | 647.00p | 610.00p | 622.00p | 119486 |
20/10/2023 | 621.00p | 649.00p | 615.00p | 618.00p | 226395 |
19/10/2023 | 614.00p | 646.00p | 614.00p | 618.00p | 37121 |
18/10/2023 | 618.00p | 633.58p | 618.00p | 623.00p | 284386 |
17/10/2023 | 621.00p | 632.17p | 617.00p | 630.00p | 167158 |
16/10/2023 | 617.00p | 647.00p | 604.00p | 620.00p | 333961 |
13/10/2023 | 642.00p | 642.00p | 612.00p | 616.00p | 402089 |
12/10/2023 | 648.00p | 648.00p | 611.00p | 624.00p | 433257 |
11/10/2023 | 647.00p | 648.00p | 617.88p | 632.00p | 82393 |
10/10/2023 | 610.00p | 635.00p | 610.00p | 630.00p | 109995 |
09/10/2023 | 626.00p | 626.00p | 600.00p | 602.00p | 128856 |
06/10/2023 | 608.00p | 620.00p | 600.00p | 610.00p | 134439 |
05/10/2023 | 612.00p | 632.36p | 597.00p | 610.00p | 192053 |
04/10/2023 | 607.00p | 620.00p | 594.00p | 605.00p | 221647 |
03/10/2023 | 590.00p | 607.89p | 590.00p | 601.00p | 189385 |
02/10/2023 | 647.00p | 647.00p | 591.00p | 600.00p | 753749 |
29/09/2023 | 589.00p | 653.00p | 589.00p | 641.00p | 385333 |
28/09/2023 | 600.00p | 604.00p | 590.00p | 602.00p | 199115 |
27/09/2023 | 592.00p | 605.00p | 592.00p | 600.00p | 206856 |
26/09/2023 | 632.00p | 632.00p | 589.50p | 600.00p | 730686 |
25/09/2023 | 606.00p | 622.00p | 581.00p | 617.00p | 254185 |
22/09/2023 | 610.00p | 610.00p | 601.25p | 607.00p | 263618 |
21/09/2023 | 602.00p | 610.00p | 591.67p | 607.00p | 90847 |
20/09/2023 | 619.00p | 620.00p | 606.00p | 606.00p | 87822 |
19/09/2023 | 611.00p | 613.00p | 602.00p | 605.00p | 110693 |
18/09/2023 | 646.00p | 651.00p | 607.00p | 613.00p | 81742 |
15/09/2023 | 634.00p | 658.00p | 625.50p | 640.00p | 185162 |
14/09/2023 | 621.00p | 642.00p | 607.18p | 639.00p | 157768 |
13/09/2023 | 640.00p | 640.00p | 605.80p | 621.00p | 89822 |
12/09/2023 | 631.00p | 631.00p | 609.00p | 621.00p | 78617 |
11/09/2023 | 647.00p | 649.00p | 621.00p | 621.00p | 137812 |
08/09/2023 | 621.00p | 650.00p | 621.00p | 646.00p | 84103 |
07/09/2023 | 615.00p | 625.00p | 612.00p | 620.00p | 60988 |
06/09/2023 | 636.00p | 636.00p | 620.00p | 625.00p | 132123 |
05/09/2023 | 624.00p | 647.00p | 614.00p | 641.00p | 127776 |
04/09/2023 | 634.00p | 646.00p | 622.00p | 623.00p | 47982 |
01/09/2023 | 615.00p | 642.00p | 615.00p | 632.00p | 136733 |
31/08/2023 | 615.00p | 624.87p | 610.00p | 617.00p | 106019 |
30/08/2023 | 604.00p | 628.00p | 604.00p | 626.00p | 48612 |
29/08/2023 | 616.00p | 628.00p | 603.60p | 612.00p | 57635 |
25/08/2023 | 603.00p | 624.00p | 596.75p | 616.00p | 538535 |
24/08/2023 | 615.00p | 632.00p | 603.00p | 607.00p | 407357 |
23/08/2023 | 589.00p | 609.00p | 588.00p | 607.00p | 307650 |
22/08/2023 | 562.00p | 590.40p | 562.00p | 586.00p | 558385 |
21/08/2023 | 562.00p | 571.00p | 552.00p | 562.00p | 1697912 |
18/08/2023 | 588.00p | 588.00p | 547.00p | 560.00p | 229355 |
17/08/2023 | 591.00p | 591.00p | 544.00p | 563.00p | 136486 |
16/08/2023 | 572.00p | 575.50p | 542.00p | 554.00p | 227980 |
15/08/2023 | 565.00p | 579.00p | 544.00p | 565.00p | 269340 |
14/08/2023 | 584.00p | 588.00p | 558.00p | 560.00p | 58572 |
11/08/2023 | 592.00p | 592.00p | 561.72p | 573.00p | 76441 |
10/08/2023 | 631.00p | 631.00p | 581.48p | 585.00p | 103700 |
09/08/2023 | 591.00p | 632.00p | 578.98p | 587.00p | 266886 |
08/08/2023 | 591.00p | 600.47p | 584.00p | 586.00p | 125301 |
07/08/2023 | 591.00p | 606.00p | 577.00p | 590.00p | 344518 |
04/08/2023 | 639.00p | 639.00p | 588.48p | 590.00p | 151413 |
03/08/2023 | 604.00p | 621.00p | 590.00p | 600.00p | 225289 |
02/08/2023 | 617.00p | 645.20p | 592.00p | 598.00p | 198491 |
*Close Price adjusted for both dividends and splits