Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 447.00p | 456.00p | 444.00p | 444.00p | 293723 |
24/04/2024 | 467.00p | 467.00p | 456.50p | 457.50p | 325551 |
23/04/2024 | 445.50p | 457.00p | 439.03p | 457.00p | 2303332 |
22/04/2024 | 433.00p | 450.50p | 433.00p | 444.50p | 247112 |
19/04/2024 | 440.50p | 444.50p | 432.00p | 443.50p | 230567 |
18/04/2024 | 440.00p | 447.00p | 439.01p | 442.00p | 233988 |
17/04/2024 | 445.50p | 448.24p | 440.50p | 442.00p | 168107 |
16/04/2024 | 444.00p | 447.00p | 436.50p | 442.00p | 285236 |
15/04/2024 | 444.00p | 452.50p | 444.00p | 450.50p | 157235 |
12/04/2024 | 467.00p | 467.00p | 449.50p | 449.50p | 285647 |
11/04/2024 | 453.50p | 468.50p | 453.50p | 460.00p | 206795 |
10/04/2024 | 450.00p | 462.50p | 450.00p | 454.00p | 178497 |
09/04/2024 | 453.50p | 460.50p | 452.00p | 452.50p | 232293 |
08/04/2024 | 460.00p | 468.50p | 457.00p | 463.00p | 211156 |
05/04/2024 | 458.00p | 464.00p | 448.50p | 457.00p | 373715 |
04/04/2024 | 453.00p | 462.50p | 452.49p | 457.50p | 249932 |
03/04/2024 | 450.00p | 454.00p | 444.50p | 454.00p | 382038 |
02/04/2024 | 462.00p | 474.00p | 451.50p | 451.50p | 298271 |
28/03/2024 | 465.20p | 469.40p | 452.00p | 461.40p | 281226 |
27/03/2024 | 481.40p | 481.40p | 464.40p | 470.80p | 399663 |
26/03/2024 | 450.00p | 472.00p | 450.00p | 472.00p | 314113 |
25/03/2024 | 460.00p | 460.00p | 450.00p | 455.60p | 184040 |
22/03/2024 | 465.40p | 465.40p | 455.60p | 458.00p | 145618 |
21/03/2024 | 462.60p | 466.60p | 456.01p | 460.00p | 233066 |
20/03/2024 | 453.20p | 456.20p | 453.20p | 457.00p | 233060 |
19/03/2024 | 453.20p | 461.00p | 447.80p | 456.20p | 190295 |
18/03/2024 | 465.40p | 468.00p | 457.60p | 457.60p | 178397 |
15/03/2024 | 478.40p | 478.40p | 461.00p | 465.60p | 410274 |
14/03/2024 | 474.80p | 474.80p | 462.60p | 466.20p | 297941 |
13/03/2024 | 469.00p | 469.00p | 453.40p | 465.00p | 492252 |
12/03/2024 | 455.40p | 460.60p | 454.40p | 455.40p | 107086 |
11/03/2024 | 459.20p | 459.20p | 453.20p | 455.60p | 123137 |
08/03/2024 | 460.20p | 470.80p | 457.20p | 459.20p | 93503 |
07/03/2024 | 460.00p | 467.00p | 459.60p | 462.00p | 146731 |
06/03/2024 | 464.00p | 465.40p | 453.14p | 462.20p | 122502 |
05/03/2024 | 444.00p | 459.60p | 444.00p | 458.00p | 110195 |
04/03/2024 | 455.40p | 458.00p | 446.20p | 452.00p | 191095 |
01/03/2024 | 437.00p | 450.80p | 437.00p | 449.80p | 257275 |
29/02/2024 | 440.00p | 455.40p | 440.00p | 443.40p | 750677 |
28/02/2024 | 467.20p | 467.20p | 446.60p | 451.20p | 153507 |
27/02/2024 | 455.60p | 457.40p | 449.80p | 454.60p | 464099 |
26/02/2024 | 469.40p | 469.40p | 455.40p | 455.80p | 118801 |
23/02/2024 | 450.80p | 465.00p | 450.80p | 460.20p | 144632 |
22/02/2024 | 463.00p | 464.60p | 455.80p | 460.80p | 117176 |
21/02/2024 | 460.00p | 466.00p | 458.60p | 463.00p | 1077086 |
20/02/2024 | 464.00p | 469.78p | 456.80p | 460.00p | 174352 |
19/02/2024 | 468.20p | 481.20p | 465.07p | 466.40p | 101487 |
16/02/2024 | 474.00p | 474.40p | 467.00p | 470.00p | 150429 |
15/02/2024 | 465.00p | 470.20p | 464.40p | 470.00p | 98830 |
14/02/2024 | 463.80p | 465.00p | 453.80p | 465.00p | 98830 |
13/02/2024 | 459.20p | 465.00p | 455.60p | 461.00p | 168097 |
12/02/2024 | 459.00p | 461.60p | 455.28p | 459.80p | 77554 |
09/02/2024 | 458.80p | 459.00p | 453.20p | 453.80p | 156069 |
08/02/2024 | 459.20p | 462.09p | 454.00p | 454.40p | 244088 |
07/02/2024 | 465.00p | 465.00p | 452.00p | 456.00p | 142417 |
06/02/2024 | 442.20p | 457.40p | 442.20p | 455.80p | 110514 |
05/02/2024 | 451.40p | 455.00p | 442.20p | 451.00p | 149790 |
02/02/2024 | 449.40p | 458.80p | 448.60p | 448.60p | 242411 |
01/02/2024 | 444.60p | 460.18p | 444.60p | 445.20p | 172045 |
31/01/2024 | 462.60p | 462.60p | 442.80p | 444.40p | 203269 |
30/01/2024 | 462.20p | 462.20p | 453.00p | 455.20p | 240165 |
29/01/2024 | 449.00p | 456.00p | 446.00p | 453.40p | 339449 |
26/01/2024 | 458.00p | 458.00p | 444.40p | 446.60p | 324452 |
25/01/2024 | 433.00p | 449.40p | 433.00p | 447.00p | 507183 |
24/01/2024 | 426.20p | 441.20p | 426.20p | 438.60p | 236687 |
23/01/2024 | 432.00p | 440.80p | 432.00p | 436.00p | 272703 |
22/01/2024 | 425.00p | 436.00p | 425.00p | 434.40p | 289282 |
19/01/2024 | 441.80p | 441.80p | 401.80p | 424.40p | 1968527 |
18/01/2024 | 432.80p | 433.40p | 422.80p | 429.40p | 1329543 |
17/01/2024 | 424.60p | 424.60p | 409.40p | 420.20p | 206290 |
16/01/2024 | 417.80p | 429.80p | 417.80p | 426.00p | 229036 |
15/01/2024 | 417.20p | 429.20p | 417.20p | 429.00p | 380568 |
12/01/2024 | 438.80p | 438.80p | 424.00p | 424.00p | 298470 |
11/01/2024 | 445.00p | 445.00p | 428.60p | 428.60p | 142237 |
10/01/2024 | 438.00p | 440.40p | 433.60p | 438.20p | 235045 |
09/01/2024 | 440.00p | 444.79p | 437.00p | 442.00p | 128261 |
08/01/2024 | 432.00p | 440.40p | 423.60p | 440.40p | 205959 |
05/01/2024 | 427.60p | 435.00p | 422.00p | 431.00p | 158172 |
04/01/2024 | 430.00p | 445.80p | 427.80p | 432.00p | 176979 |
03/01/2024 | 454.60p | 454.60p | 432.40p | 438.80p | 294675 |
02/01/2024 | 449.40p | 457.40p | 445.00p | 445.40p | 297291 |
29/12/2023 | 437.80p | 450.80p | 437.80p | 448.60p | 85245 |
28/12/2023 | 439.80p | 451.20p | 438.40p | 450.00p | 153310 |
27/12/2023 | 454.80p | 454.80p | 447.60p | 449.20p | 130035 |
22/12/2023 | 443.40p | 454.40p | 435.80p | 446.40p | 102257 |
21/12/2023 | 450.00p | 452.80p | 443.20p | 443.40p | 162618 |
20/12/2023 | 450.20p | 455.60p | 442.00p | 453.60p | 323712 |
19/12/2023 | 433.00p | 441.80p | 429.89p | 441.80p | 215956 |
18/12/2023 | 419.00p | 433.40p | 418.60p | 433.00p | 130144 |
15/12/2023 | 433.40p | 438.20p | 420.60p | 430.80p | 1397505 |
14/12/2023 | 417.80p | 438.20p | 417.00p | 428.80p | 316124 |
13/12/2023 | 407.00p | 421.20p | 407.00p | 411.80p | 364447 |
12/12/2023 | 417.00p | 431.80p | 412.80p | 412.80p | 287761 |
11/12/2023 | 430.60p | 430.60p | 412.20p | 427.00p | 475361 |
08/12/2023 | 409.60p | 425.20p | 409.00p | 423.20p | 148683 |
07/12/2023 | 413.00p | 422.00p | 411.40p | 420.60p | 122701 |
06/12/2023 | 432.80p | 432.80p | 418.20p | 420.20p | 195047 |
05/12/2023 | 411.80p | 428.20p | 411.80p | 421.00p | 146973 |
04/12/2023 | 404.80p | 430.80p | 404.80p | 420.40p | 264839 |
01/12/2023 | 402.00p | 418.00p | 402.00p | 416.00p | 130453 |
30/11/2023 | 412.60p | 415.60p | 407.80p | 410.80p | 771221 |
29/11/2023 | 430.20p | 430.20p | 414.80p | 419.20p | 161934 |
28/11/2023 | 425.60p | 430.80p | 419.20p | 421.80p | 424636 |
27/11/2023 | 415.40p | 434.80p | 415.40p | 425.60p | 159160 |
24/11/2023 | 425.80p | 427.80p | 423.40p | 423.40p | 174987 |
23/11/2023 | 425.00p | 434.40p | 420.00p | 425.00p | 125227 |
22/11/2023 | 412.40p | 428.60p | 412.40p | 425.80p | 166430 |
21/11/2023 | 430.40p | 436.00p | 420.80p | 422.00p | 208637 |
20/11/2023 | 428.80p | 435.60p | 416.40p | 433.20p | 803324 |
17/11/2023 | 410.60p | 431.20p | 410.60p | 425.80p | 178209 |
16/11/2023 | 420.40p | 431.80p | 418.20p | 420.00p | 275852 |
15/11/2023 | 426.00p | 443.80p | 426.00p | 431.00p | 307333 |
14/11/2023 | 406.00p | 437.40p | 406.00p | 436.80p | 246514 |
13/11/2023 | 401.00p | 417.20p | 401.00p | 416.20p | 178820 |
10/11/2023 | 405.40p | 411.40p | 401.20p | 408.00p | 207008 |
09/11/2023 | 416.40p | 421.00p | 411.20p | 414.40p | 202833 |
08/11/2023 | 408.00p | 417.80p | 408.00p | 417.00p | 254096 |
07/11/2023 | 413.60p | 423.80p | 409.80p | 417.40p | 334411 |
06/11/2023 | 424.40p | 430.20p | 406.40p | 413.60p | 301093 |
03/11/2023 | 425.00p | 431.80p | 416.80p | 424.40p | 384958 |
02/11/2023 | 391.00p | 424.40p | 391.00p | 419.60p | 766887 |
01/11/2023 | 402.20p | 404.60p | 389.80p | 400.60p | 446047 |
31/10/2023 | 393.60p | 393.60p | 383.20p | 392.60p | 256465 |
30/10/2023 | 381.60p | 390.80p | 379.40p | 389.40p | 727442 |
27/10/2023 | 370.00p | 379.60p | 370.00p | 377.60p | 147224 |
26/10/2023 | 377.20p | 377.60p | 365.40p | 375.00p | 221085 |
25/10/2023 | 380.00p | 380.00p | 366.20p | 370.00p | 291820 |
24/10/2023 | 390.80p | 390.80p | 376.40p | 379.80p | 154381 |
23/10/2023 | 384.20p | 388.20p | 375.00p | 384.20p | 221021 |
20/10/2023 | 386.80p | 390.20p | 381.80p | 385.60p | 795838 |
19/10/2023 | 387.00p | 394.60p | 385.40p | 387.00p | 343326 |
18/10/2023 | 404.40p | 406.56p | 388.60p | 390.80p | 402955 |
17/10/2023 | 395.20p | 408.80p | 390.60p | 406.40p | 233560 |
16/10/2023 | 390.00p | 398.80p | 390.00p | 395.20p | 413123 |
13/10/2023 | 400.00p | 403.40p | 392.00p | 392.00p | 339253 |
12/10/2023 | 400.00p | 419.00p | 400.00p | 405.60p | 243960 |
11/10/2023 | 416.00p | 423.40p | 406.80p | 408.60p | 247962 |
10/10/2023 | 383.00p | 421.80p | 383.00p | 419.60p | 497705 |
09/10/2023 | 395.60p | 404.80p | 382.40p | 383.00p | 283230 |
06/10/2023 | 415.00p | 415.20p | 395.36p | 402.00p | 1460295 |
05/10/2023 | 420.40p | 424.60p | 405.00p | 405.00p | 761980 |
04/10/2023 | 440.00p | 440.00p | 418.00p | 418.00p | 295776 |
03/10/2023 | 449.20p | 451.60p | 440.20p | 440.20p | 200350 |
02/10/2023 | 461.80p | 461.80p | 448.40p | 452.80p | 216327 |
29/09/2023 | 453.60p | 474.58p | 449.00p | 452.00p | 376388 |
28/09/2023 | 457.80p | 457.80p | 450.20p | 454.00p | 168507 |
27/09/2023 | 464.00p | 466.40p | 456.40p | 458.60p | 238955 |
26/09/2023 | 460.20p | 465.60p | 456.40p | 457.40p | 168304 |
25/09/2023 | 474.40p | 476.48p | 461.20p | 465.60p | 393079 |
22/09/2023 | 485.00p | 490.00p | 479.40p | 484.20p | 332103 |
21/09/2023 | 493.40p | 496.84p | 485.00p | 487.00p | 196944 |
20/09/2023 | 489.00p | 501.00p | 482.00p | 498.80p | 184171 |
19/09/2023 | 490.00p | 496.00p | 490.00p | 490.80p | 1130790 |
18/09/2023 | 514.00p | 514.00p | 496.20p | 497.80p | 197192 |
15/09/2023 | 512.00p | 515.50p | 501.50p | 502.50p | 585426 |
14/09/2023 | 491.60p | 510.00p | 491.60p | 510.00p | 721937 |
13/09/2023 | 493.60p | 503.00p | 488.00p | 498.00p | 143376 |
12/09/2023 | 519.00p | 519.00p | 498.80p | 498.80p | 172473 |
11/09/2023 | 530.00p | 537.85p | 508.00p | 508.00p | 361042 |
08/09/2023 | 537.00p | 537.00p | 526.00p | 531.00p | 351590 |
07/09/2023 | 530.00p | 539.84p | 520.50p | 523.50p | 247613 |
06/09/2023 | 525.00p | 527.00p | 516.50p | 524.50p | 456398 |
05/09/2023 | 527.00p | 531.00p | 520.50p | 526.00p | 81411 |
04/09/2023 | 526.00p | 534.50p | 522.00p | 529.00p | 130689 |
01/09/2023 | 521.00p | 529.00p | 521.00p | 525.50p | 77436 |
31/08/2023 | 515.00p | 527.00p | 515.00p | 525.00p | 279090 |
30/08/2023 | 520.50p | 523.00p | 513.00p | 519.00p | 139278 |
29/08/2023 | 527.00p | 527.00p | 514.00p | 523.50p | 169150 |
25/08/2023 | 510.50p | 520.50p | 507.00p | 516.50p | 200848 |
24/08/2023 | 527.50p | 527.50p | 510.50p | 510.50p | 112117 |
23/08/2023 | 517.50p | 521.50p | 512.50p | 521.00p | 272547 |
22/08/2023 | 523.00p | 523.00p | 513.50p | 516.00p | 131455 |
21/08/2023 | 522.00p | 524.00p | 507.00p | 510.00p | 169602 |
18/08/2023 | 541.00p | 541.00p | 518.50p | 520.00p | 249846 |
17/08/2023 | 536.00p | 536.00p | 514.00p | 530.00p | 173720 |
16/08/2023 | 536.50p | 536.50p | 520.50p | 523.00p | 94592 |
15/08/2023 | 525.50p | 531.42p | 519.50p | 527.50p | 149260 |
14/08/2023 | 530.00p | 534.00p | 522.50p | 527.50p | 550483 |
11/08/2023 | 545.00p | 545.00p | 533.50p | 533.50p | 172948 |
10/08/2023 | 546.50p | 549.29p | 536.40p | 546.00p | 115710 |
09/08/2023 | 549.00p | 549.00p | 539.00p | 541.00p | 76175 |
08/08/2023 | 544.00p | 550.00p | 535.00p | 547.00p | 122486 |
07/08/2023 | 553.50p | 553.50p | 544.50p | 544.50p | 227874 |
04/08/2023 | 557.00p | 570.50p | 549.50p | 549.50p | 200130 |
03/08/2023 | 548.00p | 553.00p | 545.65p | 553.00p | 84970 |
02/08/2023 | 561.50p | 562.50p | 547.00p | 550.50p | 205288 |
01/08/2023 | 560.00p | 569.00p | 557.00p | 567.50p | 195727 |
31/07/2023 | 569.50p | 569.50p | 558.00p | 561.00p | 169226 |
28/07/2023 | 565.00p | 577.00p | 560.50p | 568.50p | 155327 |
27/07/2023 | 574.50p | 581.50p | 566.00p | 575.50p | 87455 |
26/07/2023 | 580.00p | 580.00p | 571.00p | 576.50p | 220676 |
25/07/2023 | 595.50p | 609.50p | 580.50p | 580.50p | 197066 |
24/07/2023 | 594.50p | 613.00p | 591.00p | 596.50p | 60945 |
21/07/2023 | 596.50p | 600.00p | 592.00p | 600.00p | 225855 |
20/07/2023 | 588.00p | 593.00p | 583.50p | 593.00p | 274478 |
19/07/2023 | 585.00p | 592.00p | 583.50p | 588.00p | 149586 |
18/07/2023 | 558.00p | 579.50p | 558.00p | 576.00p | 115834 |
17/07/2023 | 571.00p | 583.50p | 569.50p | 570.00p | 94851 |
14/07/2023 | 591.00p | 592.00p | 581.50p | 581.50p | 140336 |
13/07/2023 | 582.50p | 596.50p | 580.50p | 590.50p | 168622 |
*Close Price adjusted for both dividends and splits