Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 684.00p | 694.00p | 672.00p | 694.00p | 21458 |
16/05/2024 | 688.00p | 700.00p | 684.00p | 694.00p | 27710 |
15/05/2024 | 696.00p | 696.00p | 684.00p | 690.00p | 41639 |
14/05/2024 | 696.00p | 698.00p | 690.00p | 696.00p | 41930 |
13/05/2024 | 698.00p | 700.00p | 686.00p | 696.00p | 35722 |
10/05/2024 | 698.00p | 700.00p | 693.50p | 694.00p | 58743 |
09/05/2024 | 698.00p | 704.00p | 693.50p | 696.00p | 334631 |
08/05/2024 | 678.00p | 685.00p | 668.50p | 680.00p | 1456552 |
07/05/2024 | 674.00p | 682.00p | 670.00p | 676.00p | 375922 |
03/05/2024 | 676.00p | 680.00p | 674.00p | 674.00p | 28354 |
02/05/2024 | 698.00p | 698.00p | 674.00p | 674.00p | 107839 |
01/05/2024 | 698.00p | 698.00p | 670.00p | 670.00p | 31137 |
30/04/2024 | 690.00p | 700.00p | 680.00p | 686.00p | 45122 |
29/04/2024 | 692.00p | 700.00p | 670.00p | 690.00p | 14465 |
26/04/2024 | 690.00p | 698.00p | 686.00p | 692.00p | 530821 |
25/04/2024 | 680.00p | 698.00p | 680.00p | 686.00p | 56510 |
24/04/2024 | 678.00p | 698.00p | 670.28p | 680.00p | 25019 |
23/04/2024 | 694.00p | 696.00p | 660.00p | 679.00p | 4137 |
22/04/2024 | 676.00p | 694.00p | 660.00p | 694.00p | 2199 |
19/04/2024 | 686.00p | 698.00p | 670.00p | 670.00p | 7747 |
18/04/2024 | 664.00p | 698.00p | 660.00p | 674.00p | 7712 |
17/04/2024 | 662.00p | 689.00p | 662.00p | 662.00p | 5110 |
16/04/2024 | 680.00p | 694.00p | 660.00p | 660.00p | 7677 |
15/04/2024 | 678.00p | 692.50p | 678.00p | 686.00p | 95726 |
12/04/2024 | 690.00p | 695.00p | 680.00p | 680.00p | 229215 |
11/04/2024 | 660.00p | 692.50p | 640.00p | 678.00p | 543167 |
10/04/2024 | 658.00p | 678.00p | 640.00p | 660.00p | 27805 |
09/04/2024 | 670.00p | 670.00p | 660.00p | 660.00p | 7806 |
08/04/2024 | 672.00p | 680.00p | 660.00p | 660.00p | 18973 |
05/04/2024 | 660.00p | 668.00p | 651.20p | 668.00p | 10225 |
04/04/2024 | 660.00p | 678.00p | 660.00p | 678.00p | 283495 |
03/04/2024 | 670.00p | 678.00p | 650.00p | 660.00p | 37026 |
02/04/2024 | 650.00p | 678.00p | 650.00p | 670.00p | 14830 |
28/03/2024 | 650.00p | 678.00p | 650.00p | 666.00p | 1614632 |
27/03/2024 | 630.00p | 670.00p | 628.00p | 650.00p | 64960 |
26/03/2024 | 620.00p | 640.00p | 610.00p | 632.00p | 84230 |
25/03/2024 | 610.00p | 630.00p | 604.00p | 620.00p | 30270 |
22/03/2024 | 608.00p | 620.00p | 600.00p | 610.00p | 76218 |
21/03/2024 | 560.00p | 620.00p | 559.90p | 600.00p | 926202 |
20/03/2024 | 554.00p | 554.00p | 554.00p | 534.00p | 26311 |
19/03/2024 | 554.00p | 554.00p | 547.50p | 554.00p | 509 |
18/03/2024 | 534.00p | 556.00p | 533.33p | 542.00p | 2589 |
15/03/2024 | 550.00p | 560.00p | 538.00p | 552.00p | 10766 |
14/03/2024 | 550.00p | 552.89p | 540.00p | 550.00p | 111173 |
13/03/2024 | 530.00p | 560.00p | 530.00p | 550.00p | 33623 |
12/03/2024 | 544.00p | 557.00p | 534.34p | 542.00p | 90474 |
11/03/2024 | 540.00p | 560.00p | 540.00p | 560.00p | 43818 |
08/03/2024 | 550.00p | 560.00p | 540.00p | 544.00p | 53132 |
07/03/2024 | 550.00p | 550.00p | 544.00p | 550.00p | 16679 |
06/03/2024 | 540.00p | 557.50p | 540.00p | 550.00p | 9710 |
05/03/2024 | 554.00p | 554.00p | 543.00p | 544.00p | 6301 |
04/03/2024 | 564.00p | 565.14p | 552.00p | 552.00p | 12156 |
01/03/2024 | 540.00p | 566.00p | 540.00p | 554.00p | 15834 |
29/02/2024 | 542.00p | 560.00p | 540.00p | 556.00p | 47500 |
28/02/2024 | 540.00p | 560.00p | 540.00p | 542.00p | 2980743 |
27/02/2024 | 534.00p | 558.00p | 530.00p | 544.00p | 7666 |
26/02/2024 | 546.00p | 558.00p | 534.00p | 546.00p | 11017 |
23/02/2024 | 540.00p | 558.00p | 531.00p | 544.00p | 71942 |
22/02/2024 | 530.00p | 545.09p | 528.94p | 540.00p | 66116 |
21/02/2024 | 544.00p | 544.90p | 523.95p | 530.00p | 14185 |
20/02/2024 | 510.00p | 544.90p | 510.00p | 544.00p | 102829 |
19/02/2024 | 524.00p | 550.00p | 510.00p | 532.00p | 25623 |
16/02/2024 | 530.00p | 540.00p | 530.00p | 540.00p | 19449 |
15/02/2024 | 530.00p | 546.00p | 530.00p | 540.00p | 12038 |
14/02/2024 | 538.00p | 540.00p | 510.00p | 530.00p | 21324 |
13/02/2024 | 512.00p | 538.00p | 500.00p | 528.00p | 63140 |
12/02/2024 | 540.00p | 560.00p | 516.68p | 528.00p | 27047 |
09/02/2024 | 570.00p | 570.00p | 520.00p | 534.00p | 414487 |
08/02/2024 | 550.00p | 570.00p | 548.44p | 559.00p | 23905 |
07/02/2024 | 570.00p | 584.00p | 538.00p | 560.00p | 18774 |
06/02/2024 | 580.00p | 590.00p | 564.00p | 582.00p | 8994 |
05/02/2024 | 596.00p | 598.00p | 568.00p | 574.00p | 17349 |
02/02/2024 | 594.00p | 599.00p | 594.00p | 594.00p | 2731 |
01/02/2024 | 606.00p | 606.00p | 576.00p | 594.00p | 27611 |
31/01/2024 | 598.00p | 607.00p | 595.50p | 607.00p | 3574 |
30/01/2024 | 598.00p | 616.00p | 594.00p | 607.00p | 44773 |
29/01/2024 | 600.00p | 610.00p | 594.00p | 594.00p | 2591252 |
26/01/2024 | 600.00p | 610.00p | 599.20p | 607.00p | 8563 |
25/01/2024 | 610.00p | 612.34p | 600.00p | 608.00p | 10978 |
24/01/2024 | 609.00p | 613.00p | 599.40p | 611.00p | 122735 |
23/01/2024 | 604.00p | 607.98p | 594.00p | 604.00p | 46402 |
22/01/2024 | 600.00p | 612.00p | 593.00p | 605.00p | 33138 |
19/01/2024 | 600.00p | 612.00p | 590.00p | 592.00p | 14077 |
18/01/2024 | 586.00p | 596.00p | 586.00p | 592.00p | 11465 |
17/01/2024 | 590.00p | 602.61p | 590.00p | 596.00p | 37009 |
16/01/2024 | 592.00p | 612.00p | 584.04p | 586.00p | 7225 |
15/01/2024 | 616.00p | 628.00p | 594.00p | 594.00p | 8011 |
12/01/2024 | 626.00p | 626.00p | 608.00p | 608.00p | 16347 |
11/01/2024 | 620.00p | 628.00p | 602.00p | 616.00p | 16219 |
10/01/2024 | 628.00p | 631.32p | 610.00p | 621.00p | 16063 |
09/01/2024 | 628.00p | 638.00p | 628.00p | 638.00p | 11459 |
08/01/2024 | 628.00p | 648.00p | 626.00p | 638.00p | 12127 |
05/01/2024 | 640.00p | 640.00p | 630.00p | 630.00p | 18080 |
04/01/2024 | 640.00p | 648.00p | 626.00p | 630.00p | 23016 |
03/01/2024 | 630.00p | 644.00p | 630.00p | 630.00p | 16707 |
02/01/2024 | 630.00p | 648.00p | 630.00p | 630.00p | 18169 |
29/12/2023 | 638.00p | 638.00p | 629.00p | 629.00p | 14721 |
28/12/2023 | 630.00p | 632.88p | 626.00p | 632.00p | 2859 |
27/12/2023 | 642.00p | 650.00p | 626.00p | 631.00p | 16897 |
22/12/2023 | 634.00p | 639.20p | 630.00p | 639.00p | 14901 |
21/12/2023 | 630.00p | 634.00p | 626.00p | 634.00p | 128082 |
20/12/2023 | 600.00p | 646.00p | 598.75p | 640.00p | 70644 |
19/12/2023 | 576.00p | 600.00p | 576.00p | 600.00p | 81199 |
18/12/2023 | 600.00p | 600.00p | 584.00p | 584.00p | 17909 |
15/12/2023 | 578.00p | 580.00p | 569.92p | 578.00p | 52916 |
14/12/2023 | 572.00p | 584.00p | 565.50p | 581.00p | 10408 |
13/12/2023 | 564.00p | 578.00p | 558.00p | 571.00p | 10288 |
12/12/2023 | 582.00p | 587.44p | 559.96p | 570.00p | 15490 |
11/12/2023 | 588.00p | 598.00p | 564.75p | 579.00p | 24428 |
08/12/2023 | 572.00p | 600.00p | 569.84p | 585.00p | 5013 |
07/12/2023 | 572.00p | 583.00p | 570.00p | 583.00p | 42463 |
06/12/2023 | 584.00p | 588.00p | 560.00p | 570.00p | 19165 |
05/12/2023 | 586.00p | 590.00p | 586.00p | 586.00p | 386 |
04/12/2023 | 578.00p | 588.00p | 568.34p | 585.00p | 6974 |
01/12/2023 | 584.00p | 588.00p | 570.00p | 578.00p | 925 |
30/11/2023 | 584.00p | 584.00p | 570.00p | 578.00p | 5775 |
29/11/2023 | 584.00p | 591.71p | 582.96p | 590.00p | 19870 |
28/11/2023 | 586.00p | 590.20p | 582.00p | 582.00p | 17912 |
27/11/2023 | 584.00p | 590.80p | 583.00p | 584.00p | 4783 |
24/11/2023 | 584.00p | 589.40p | 584.00p | 584.00p | 5991 |
23/11/2023 | 594.00p | 596.00p | 584.00p | 584.00p | 33895 |
22/11/2023 | 594.00p | 604.00p | 588.00p | 594.00p | 10256 |
21/11/2023 | 592.00p | 594.00p | 590.00p | 594.00p | 1425 |
20/11/2023 | 590.00p | 594.00p | 586.50p | 592.00p | 4357 |
17/11/2023 | 594.00p | 602.00p | 590.00p | 594.00p | 426 |
16/11/2023 | 590.00p | 590.70p | 586.00p | 586.00p | 1883 |
15/11/2023 | 590.00p | 602.00p | 586.50p | 596.00p | 2919 |
14/11/2023 | 586.00p | 602.00p | 586.00p | 594.00p | 3447 |
13/11/2023 | 594.00p | 594.00p | 587.00p | 594.00p | 28451 |
10/11/2023 | 586.00p | 590.75p | 586.00p | 586.00p | 9545 |
09/11/2023 | 594.00p | 594.00p | 586.50p | 590.00p | 1327 |
08/11/2023 | 590.00p | 594.00p | 580.00p | 589.00p | 13272 |
07/11/2023 | 594.00p | 594.00p | 592.00p | 594.00p | 3039 |
06/11/2023 | 594.00p | 596.50p | 592.00p | 594.00p | 17035 |
03/11/2023 | 594.00p | 598.00p | 590.00p | 593.00p | 5497 |
02/11/2023 | 594.00p | 596.50p | 592.00p | 594.00p | 8302 |
01/11/2023 | 594.00p | 596.00p | 592.00p | 596.00p | 1380 |
31/10/2023 | 594.00p | 598.00p | 591.75p | 598.00p | 8369 |
30/10/2023 | 594.00p | 597.00p | 590.00p | 597.00p | 13331 |
27/10/2023 | 578.00p | 592.00p | 590.20p | 592.00p | 501 |
26/10/2023 | 578.00p | 596.00p | 577.96p | 596.00p | 19611 |
25/10/2023 | 584.00p | 584.00p | 574.00p | 578.00p | 14194 |
24/10/2023 | 588.00p | 588.00p | 574.28p | 583.00p | 11363 |
23/10/2023 | 584.00p | 584.00p | 572.00p | 581.00p | 33374 |
20/10/2023 | 586.00p | 589.00p | 584.00p | 585.00p | 5279 |
19/10/2023 | 584.00p | 587.00p | 582.00p | 587.00p | 66 |
18/10/2023 | 584.00p | 592.00p | 572.00p | 587.00p | 27416 |
17/10/2023 | 586.00p | 588.00p | 582.00p | 585.00p | 13356 |
16/10/2023 | 580.00p | 602.00p | 580.00p | 593.00p | 11442 |
13/10/2023 | 586.00p | 590.00p | 586.00p | 587.00p | 7899 |
12/10/2023 | 588.00p | 593.00p | 585.08p | 589.00p | 14832 |
11/10/2023 | 590.00p | 596.00p | 580.00p | 583.00p | 6262 |
10/10/2023 | 594.00p | 594.00p | 588.00p | 588.00p | 7817 |
09/10/2023 | 594.00p | 594.00p | 592.00p | 592.00p | 1058 |
06/10/2023 | 594.00p | 597.00p | 585.00p | 592.00p | 12782 |
05/10/2023 | 590.00p | 590.00p | 584.00p | 590.00p | 2601 |
04/10/2023 | 582.00p | 584.72p | 579.00p | 584.00p | 6910 |
03/10/2023 | 590.00p | 594.00p | 576.00p | 576.00p | 6874 |
02/10/2023 | 588.00p | 602.00p | 576.00p | 576.00p | 21256 |
29/09/2023 | 594.00p | 600.00p | 590.00p | 595.00p | 9566 |
28/09/2023 | 586.00p | 596.00p | 580.15p | 589.00p | 24690 |
27/09/2023 | 594.00p | 594.00p | 583.94p | 584.00p | 8800 |
26/09/2023 | 592.00p | 597.00p | 590.14p | 597.00p | 3418 |
25/09/2023 | 590.00p | 598.00p | 588.00p | 598.00p | 19680 |
22/09/2023 | 600.00p | 600.00p | 590.00p | 590.00p | 7089 |
21/09/2023 | 594.00p | 596.00p | 592.00p | 596.00p | 38832 |
20/09/2023 | 594.00p | 594.00p | 584.35p | 592.00p | 7476 |
19/09/2023 | 594.00p | 594.00p | 580.00p | 586.00p | 10332 |
18/09/2023 | 590.00p | 594.00p | 586.00p | 590.00p | 11367 |
15/09/2023 | 594.00p | 594.00p | 582.00p | 586.00p | 12374 |
14/09/2023 | 592.00p | 594.00p | 574.00p | 590.00p | 36108 |
13/09/2023 | 594.00p | 594.00p | 590.00p | 590.00p | 2866 |
12/09/2023 | 574.00p | 604.00p | 570.00p | 594.00p | 8391 |
11/09/2023 | 580.00p | 590.00p | 576.00p | 583.00p | 12195 |
08/09/2023 | 590.00p | 600.00p | 576.00p | 576.00p | 15589 |
07/09/2023 | 598.00p | 600.00p | 590.00p | 595.00p | 4104 |
06/09/2023 | 610.00p | 613.00p | 607.70p | 613.00p | 1374 |
05/09/2023 | 604.00p | 610.00p | 600.00p | 610.00p | 14154 |
04/09/2023 | 606.00p | 620.00p | 600.00p | 613.00p | 7709 |
01/09/2023 | 606.00p | 609.70p | 600.00p | 608.00p | 10319 |
31/08/2023 | 606.00p | 614.00p | 606.00p | 614.00p | 6674 |
30/08/2023 | 610.00p | 613.00p | 607.40p | 613.00p | 10091 |
29/08/2023 | 606.00p | 620.00p | 606.00p | 614.00p | 2245 |
25/08/2023 | 604.00p | 620.00p | 592.00p | 610.00p | 2443 |
24/08/2023 | 610.00p | 614.00p | 608.00p | 614.00p | 6021 |
23/08/2023 | 610.00p | 610.00p | 604.00p | 608.00p | 4602 |
22/08/2023 | 608.00p | 610.00p | 604.00p | 610.00p | 5306 |
21/08/2023 | 610.00p | 610.00p | 604.00p | 604.00p | 10622 |
18/08/2023 | 600.00p | 612.00p | 594.00p | 612.00p | 10426 |
17/08/2023 | 606.00p | 610.00p | 599.71p | 606.00p | 13999 |
16/08/2023 | 606.00p | 613.00p | 606.00p | 606.00p | 5507 |
15/08/2023 | 610.00p | 614.00p | 609.86p | 614.00p | 7556 |
14/08/2023 | 606.00p | 611.00p | 599.38p | 610.00p | 16367 |
11/08/2023 | 610.00p | 615.00p | 610.00p | 615.00p | 2801 |
10/08/2023 | 620.00p | 620.00p | 613.00p | 613.00p | 3220 |
09/08/2023 | 620.00p | 620.00p | 606.00p | 610.00p | 6470 |
08/08/2023 | 616.00p | 616.00p | 602.00p | 602.00p | 236 |
07/08/2023 | 620.00p | 620.00p | 612.65p | 620.00p | 2738 |
04/08/2023 | 600.00p | 620.00p | 600.00p | 620.00p | 9003 |
03/08/2023 | 608.00p | 620.00p | 607.88p | 620.00p | 2347 |
*Close Price adjusted for both dividends and splits