Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 928.00p | 945.00p | 928.00p | 937.00p | 137757 |
25/04/2024 | 937.00p | 947.00p | 924.00p | 938.00p | 128764 |
24/04/2024 | 940.00p | 946.60p | 931.00p | 940.00p | 248278 |
23/04/2024 | 920.00p | 947.00p | 918.00p | 944.00p | 178087 |
22/04/2024 | 912.00p | 922.00p | 905.05p | 915.00p | 172436 |
19/04/2024 | 890.00p | 911.18p | 890.00p | 909.00p | 143287 |
18/04/2024 | 912.00p | 914.00p | 900.00p | 913.00p | 215250 |
17/04/2024 | 909.00p | 926.20p | 900.00p | 900.00p | 163924 |
16/04/2024 | 930.00p | 930.00p | 887.00p | 907.00p | 146235 |
15/04/2024 | 926.00p | 934.00p | 913.00p | 933.00p | 80796 |
12/04/2024 | 917.00p | 934.00p | 913.40p | 930.00p | 89907 |
11/04/2024 | 911.00p | 931.00p | 911.00p | 924.00p | 70909 |
10/04/2024 | 918.00p | 929.00p | 912.00p | 917.00p | 412235 |
09/04/2024 | 895.00p | 921.00p | 885.60p | 920.00p | 140792 |
08/04/2024 | 889.00p | 912.00p | 882.92p | 904.00p | 120246 |
05/04/2024 | 913.00p | 930.00p | 891.40p | 900.00p | 93006 |
04/04/2024 | 926.00p | 937.00p | 902.27p | 911.00p | 115225 |
03/04/2024 | 930.00p | 930.00p | 913.00p | 923.00p | 509686 |
02/04/2024 | 922.00p | 930.00p | 906.75p | 917.00p | 117705 |
28/03/2024 | 925.00p | 934.00p | 914.00p | 924.00p | 161909 |
27/03/2024 | 926.00p | 934.00p | 915.25p | 918.00p | 158009 |
26/03/2024 | 906.00p | 936.00p | 903.00p | 928.00p | 168809 |
25/03/2024 | 915.00p | 926.00p | 912.00p | 917.00p | 93745 |
22/03/2024 | 927.00p | 939.00p | 915.00p | 917.00p | 130056 |
21/03/2024 | 925.00p | 937.68p | 919.58p | 936.00p | 139422 |
20/03/2024 | 909.00p | 912.00p | 909.00p | 919.00p | 116522 |
19/03/2024 | 909.00p | 915.00p | 909.00p | 912.00p | 98259 |
18/03/2024 | 900.00p | 914.00p | 897.80p | 912.00p | 87693 |
15/03/2024 | 900.00p | 909.00p | 893.00p | 902.00p | 95305 |
14/03/2024 | 899.00p | 907.00p | 894.60p | 906.00p | 96245 |
13/03/2024 | 897.00p | 912.00p | 893.70p | 905.00p | 150591 |
12/03/2024 | 876.00p | 900.00p | 875.00p | 899.00p | 91484 |
11/03/2024 | 896.00p | 896.00p | 883.00p | 883.00p | 70263 |
08/03/2024 | 890.00p | 892.35p | 867.16p | 887.00p | 218872 |
07/03/2024 | 880.00p | 881.00p | 866.24p | 880.00p | 81337 |
06/03/2024 | 871.00p | 884.00p | 862.11p | 871.00p | 117371 |
05/03/2024 | 865.00p | 889.00p | 860.00p | 866.00p | 269415 |
04/03/2024 | 874.00p | 886.32p | 872.00p | 873.00p | 90517 |
01/03/2024 | 879.00p | 887.00p | 872.00p | 884.00p | 88958 |
29/02/2024 | 870.00p | 881.00p | 861.44p | 875.00p | 148622 |
28/02/2024 | 864.00p | 867.00p | 860.00p | 862.00p | 56429 |
27/02/2024 | 857.00p | 868.00p | 856.50p | 865.00p | 69290 |
26/02/2024 | 856.00p | 861.00p | 850.00p | 860.00p | 97155 |
23/02/2024 | 851.00p | 860.00p | 848.80p | 856.00p | 91162 |
22/02/2024 | 857.00p | 857.00p | 838.00p | 852.00p | 294408 |
21/02/2024 | 850.00p | 850.00p | 836.00p | 847.00p | 52577 |
20/02/2024 | 863.00p | 863.00p | 841.00p | 842.00p | 66350 |
19/02/2024 | 850.00p | 856.00p | 849.57p | 853.00p | 52634 |
16/02/2024 | 860.00p | 861.00p | 845.00p | 850.00p | 51721 |
15/02/2024 | 860.00p | 866.00p | 847.00p | 852.00p | 267008 |
14/02/2024 | 857.00p | 859.00p | 832.00p | 849.00p | 68991 |
13/02/2024 | 858.00p | 864.31p | 840.00p | 849.00p | 134832 |
12/02/2024 | 854.00p | 861.00p | 849.00p | 861.00p | 55625 |
09/02/2024 | 851.00p | 851.00p | 831.00p | 848.00p | 185969 |
08/02/2024 | 856.00p | 864.00p | 831.00p | 838.00p | 157253 |
07/02/2024 | 850.00p | 857.00p | 841.00p | 847.00p | 139775 |
06/02/2024 | 862.00p | 872.00p | 848.00p | 851.00p | 139507 |
05/02/2024 | 873.00p | 890.32p | 864.00p | 864.00p | 190171 |
02/02/2024 | 875.00p | 889.00p | 875.00p | 880.00p | 172733 |
01/02/2024 | 878.00p | 900.00p | 877.00p | 877.00p | 127394 |
31/01/2024 | 875.00p | 884.00p | 865.00p | 880.00p | 121787 |
30/01/2024 | 843.00p | 873.00p | 843.00p | 873.00p | 218994 |
29/01/2024 | 868.00p | 874.00p | 847.00p | 850.00p | 112693 |
26/01/2024 | 860.00p | 871.00p | 852.00p | 868.00p | 140411 |
25/01/2024 | 850.00p | 859.00p | 842.00p | 855.00p | 70704 |
24/01/2024 | 840.00p | 850.00p | 832.00p | 849.00p | 106777 |
23/01/2024 | 840.00p | 846.00p | 830.00p | 836.00p | 76280 |
22/01/2024 | 829.00p | 840.00p | 824.00p | 833.00p | 192725 |
19/01/2024 | 833.00p | 838.00p | 819.00p | 820.00p | 83986 |
18/01/2024 | 821.00p | 834.00p | 804.00p | 827.00p | 1720144 |
17/01/2024 | 837.00p | 837.00p | 810.00p | 814.00p | 54177 |
16/01/2024 | 836.00p | 844.00p | 830.00p | 830.00p | 71828 |
15/01/2024 | 825.00p | 846.00p | 825.00p | 839.00p | 247951 |
12/01/2024 | 835.00p | 844.00p | 828.00p | 840.00p | 44203 |
11/01/2024 | 846.00p | 847.00p | 828.00p | 831.00p | 93192 |
10/01/2024 | 852.00p | 852.00p | 831.00p | 840.00p | 103498 |
09/01/2024 | 847.00p | 850.00p | 836.00p | 849.00p | 169206 |
08/01/2024 | 827.00p | 847.00p | 827.00p | 847.00p | 46018 |
05/01/2024 | 834.00p | 840.00p | 816.60p | 830.00p | 71434 |
04/01/2024 | 835.00p | 842.00p | 826.00p | 837.00p | 651436 |
03/01/2024 | 844.00p | 862.00p | 830.00p | 834.00p | 70987 |
02/01/2024 | 867.00p | 869.00p | 840.00p | 850.00p | 92774 |
29/12/2023 | 857.00p | 860.00p | 850.85p | 859.00p | 19236 |
28/12/2023 | 857.00p | 863.33p | 854.00p | 856.00p | 38697 |
27/12/2023 | 857.00p | 867.00p | 849.00p | 862.00p | 116469 |
22/12/2023 | 857.00p | 863.00p | 849.00p | 857.00p | 39244 |
21/12/2023 | 850.00p | 855.00p | 836.00p | 852.00p | 56534 |
20/12/2023 | 830.00p | 855.22p | 830.00p | 846.00p | 115196 |
19/12/2023 | 860.00p | 860.00p | 836.00p | 845.00p | 103360 |
18/12/2023 | 830.00p | 860.00p | 830.00p | 837.00p | 56526 |
15/12/2023 | 830.00p | 850.00p | 830.00p | 842.00p | 80619 |
14/12/2023 | 843.00p | 859.00p | 836.00p | 839.00p | 112558 |
13/12/2023 | 815.00p | 850.00p | 815.00p | 835.00p | 166510 |
12/12/2023 | 826.00p | 836.00p | 815.00p | 836.00p | 360637 |
11/12/2023 | 800.00p | 827.50p | 800.00p | 823.00p | 67884 |
08/12/2023 | 818.00p | 829.00p | 807.40p | 820.00p | 135305 |
07/12/2023 | 840.00p | 840.00p | 808.00p | 816.00p | 98646 |
06/12/2023 | 810.00p | 839.00p | 810.00p | 816.00p | 126431 |
05/12/2023 | 816.00p | 827.00p | 814.00p | 819.00p | 108776 |
04/12/2023 | 839.00p | 839.00p | 812.00p | 818.00p | 119310 |
01/12/2023 | 818.00p | 833.00p | 818.00p | 826.00p | 88432 |
30/11/2023 | 830.00p | 842.00p | 811.00p | 842.00p | 383831 |
29/11/2023 | 820.00p | 824.00p | 807.00p | 810.00p | 280750 |
28/11/2023 | 787.00p | 817.00p | 787.00p | 807.00p | 120191 |
27/11/2023 | 785.00p | 797.00p | 783.00p | 789.00p | 115421 |
24/11/2023 | 794.00p | 799.00p | 786.00p | 797.00p | 43221 |
23/11/2023 | 787.00p | 795.00p | 763.93p | 793.00p | 50523 |
22/11/2023 | 768.00p | 786.00p | 767.49p | 782.00p | 155580 |
21/11/2023 | 780.00p | 787.00p | 770.00p | 783.00p | 150030 |
20/11/2023 | 782.00p | 788.00p | 769.25p | 773.00p | 118714 |
17/11/2023 | 786.00p | 790.00p | 775.08p | 788.00p | 66873 |
16/11/2023 | 791.00p | 794.00p | 764.00p | 775.00p | 161210 |
15/11/2023 | 794.00p | 794.00p | 772.38p | 787.00p | 126366 |
14/11/2023 | 749.00p | 787.00p | 741.00p | 782.00p | 104684 |
13/11/2023 | 759.00p | 765.00p | 756.75p | 763.00p | 138250 |
10/11/2023 | 754.00p | 765.00p | 737.08p | 760.00p | 124315 |
09/11/2023 | 749.00p | 760.00p | 741.20p | 755.00p | 118205 |
08/11/2023 | 733.00p | 758.00p | 720.18p | 744.00p | 290808 |
07/11/2023 | 725.00p | 734.00p | 716.00p | 729.00p | 83687 |
06/11/2023 | 727.00p | 739.00p | 719.64p | 726.00p | 211983 |
03/11/2023 | 728.00p | 738.00p | 719.00p | 725.00p | 92181 |
02/11/2023 | 722.00p | 740.00p | 705.00p | 729.00p | 98155 |
01/11/2023 | 710.00p | 727.00p | 705.00p | 722.00p | 95179 |
31/10/2023 | 714.00p | 722.00p | 701.00p | 717.00p | 135524 |
30/10/2023 | 709.00p | 729.00p | 701.00p | 713.00p | 62875 |
27/10/2023 | 705.00p | 713.00p | 680.00p | 707.00p | 135547 |
26/10/2023 | 692.00p | 705.00p | 682.00p | 692.00p | 160815 |
25/10/2023 | 691.00p | 698.00p | 685.00p | 693.00p | 46938 |
24/10/2023 | 683.00p | 698.00p | 683.00p | 692.00p | 81510 |
23/10/2023 | 690.00p | 693.00p | 680.00p | 687.00p | 75715 |
20/10/2023 | 682.00p | 700.00p | 676.00p | 680.00p | 91110 |
19/10/2023 | 690.00p | 709.00p | 680.00p | 685.00p | 42650 |
18/10/2023 | 698.00p | 700.00p | 681.00p | 682.00p | 256244 |
17/10/2023 | 694.00p | 699.00p | 687.00p | 699.00p | 129577 |
16/10/2023 | 681.00p | 690.00p | 675.00p | 690.00p | 101866 |
13/10/2023 | 688.00p | 699.00p | 678.00p | 683.00p | 79208 |
12/10/2023 | 683.00p | 699.00p | 672.00p | 687.00p | 139309 |
11/10/2023 | 691.00p | 697.00p | 681.24p | 689.00p | 75920 |
10/10/2023 | 677.00p | 699.00p | 677.00p | 695.00p | 95206 |
09/10/2023 | 695.00p | 701.58p | 673.00p | 675.00p | 120112 |
06/10/2023 | 689.00p | 705.00p | 686.00p | 696.00p | 86257 |
05/10/2023 | 700.00p | 706.00p | 685.00p | 688.00p | 88043 |
04/10/2023 | 701.00p | 718.00p | 682.00p | 690.00p | 139216 |
03/10/2023 | 726.00p | 733.67p | 693.00p | 698.00p | 186943 |
02/10/2023 | 723.00p | 740.00p | 712.00p | 735.00p | 158240 |
29/09/2023 | 712.00p | 721.00p | 702.65p | 713.00p | 155026 |
28/09/2023 | 709.00p | 729.00p | 705.00p | 711.00p | 43777 |
27/09/2023 | 700.00p | 714.00p | 700.00p | 712.00p | 89255 |
26/09/2023 | 717.00p | 720.00p | 701.00p | 705.00p | 68136 |
25/09/2023 | 729.00p | 739.00p | 701.00p | 711.00p | 74709 |
22/09/2023 | 725.00p | 727.45p | 709.00p | 712.00p | 92145 |
21/09/2023 | 719.00p | 739.00p | 715.00p | 725.00p | 61367 |
20/09/2023 | 710.00p | 725.00p | 708.00p | 722.00p | 100413 |
19/09/2023 | 710.00p | 724.00p | 704.87p | 717.00p | 57077 |
18/09/2023 | 710.00p | 722.00p | 702.00p | 716.00p | 56220 |
15/09/2023 | 717.00p | 720.00p | 702.48p | 716.00p | 80854 |
14/09/2023 | 720.00p | 720.00p | 704.00p | 714.00p | 59907 |
13/09/2023 | 713.00p | 719.00p | 709.00p | 715.00p | 95611 |
12/09/2023 | 706.00p | 715.00p | 699.00p | 714.00p | 171031 |
11/09/2023 | 700.00p | 729.00p | 700.00p | 705.00p | 98730 |
08/09/2023 | 721.00p | 721.00p | 703.00p | 708.00p | 89738 |
07/09/2023 | 719.00p | 729.00p | 710.00p | 721.00p | 117406 |
06/09/2023 | 731.00p | 735.40p | 723.00p | 726.00p | 575969 |
05/09/2023 | 710.00p | 733.00p | 710.00p | 724.00p | 116940 |
04/09/2023 | 726.00p | 737.00p | 722.60p | 728.00p | 71631 |
01/09/2023 | 726.00p | 728.00p | 708.00p | 724.00p | 110130 |
31/08/2023 | 720.00p | 744.00p | 717.93p | 718.00p | 3065373 |
30/08/2023 | 750.00p | 750.00p | 730.00p | 738.00p | 178974 |
29/08/2023 | 716.00p | 741.00p | 700.00p | 739.00p | 224295 |
25/08/2023 | 725.00p | 729.00p | 713.80p | 716.00p | 71363 |
24/08/2023 | 715.00p | 724.00p | 707.40p | 719.00p | 276274 |
23/08/2023 | 710.00p | 725.00p | 708.00p | 715.00p | 215455 |
22/08/2023 | 708.00p | 715.60p | 707.20p | 710.00p | 182901 |
21/08/2023 | 730.00p | 739.00p | 712.00p | 713.00p | 125089 |
18/08/2023 | 746.00p | 747.00p | 719.88p | 732.00p | 159298 |
17/08/2023 | 770.00p | 770.00p | 741.00p | 753.00p | 117784 |
16/08/2023 | 759.00p | 766.00p | 752.00p | 758.00p | 127547 |
15/08/2023 | 756.00p | 768.00p | 752.00p | 760.00p | 195383 |
14/08/2023 | 760.00p | 760.00p | 749.00p | 755.00p | 206183 |
11/08/2023 | 740.00p | 774.00p | 730.00p | 760.00p | 557174 |
10/08/2023 | 749.00p | 749.00p | 731.00p | 735.00p | 138097 |
09/08/2023 | 728.00p | 739.00p | 727.00p | 738.00p | 180581 |
08/08/2023 | 727.00p | 737.00p | 724.94p | 730.00p | 237600 |
07/08/2023 | 723.00p | 734.00p | 717.00p | 730.00p | 145885 |
04/08/2023 | 719.00p | 722.00p | 705.00p | 714.00p | 63936 |
03/08/2023 | 720.00p | 725.00p | 711.00p | 715.00p | 105004 |
02/08/2023 | 730.00p | 749.00p | 716.60p | 722.00p | 67287 |
01/08/2023 | 735.00p | 742.20p | 727.60p | 734.00p | 76782 |
31/07/2023 | 741.00p | 743.79p | 727.00p | 730.00p | 98338 |
28/07/2023 | 740.00p | 741.26p | 729.00p | 734.00p | 86470 |
27/07/2023 | 731.00p | 744.00p | 731.00p | 740.00p | 261973 |
26/07/2023 | 747.00p | 750.95p | 734.00p | 737.00p | 105985 |
25/07/2023 | 747.00p | 760.00p | 743.00p | 745.00p | 108914 |
24/07/2023 | 750.00p | 766.00p | 749.76p | 756.00p | 161355 |
21/07/2023 | 748.00p | 752.00p | 741.00p | 750.00p | 284248 |
20/07/2023 | 750.00p | 753.00p | 736.63p | 744.00p | 296527 |
19/07/2023 | 731.00p | 742.00p | 726.62p | 738.00p | 309402 |
18/07/2023 | 720.00p | 729.00p | 720.00p | 725.00p | 102471 |
17/07/2023 | 740.00p | 745.00p | 728.00p | 731.00p | 101751 |
14/07/2023 | 715.00p | 745.00p | 715.00p | 738.00p | 98021 |
*Close Price adjusted for both dividends and splits