Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 914.00p | 919.50p | 908.00p | 908.00p | 4785 |
24/04/2024 | 920.00p | 920.00p | 910.00p | 914.00p | 16559 |
23/04/2024 | 920.00p | 920.00p | 911.57p | 917.00p | 7171 |
22/04/2024 | 920.00p | 920.00p | 910.00p | 910.00p | 3055 |
19/04/2024 | 916.00p | 916.00p | 910.00p | 913.00p | 78836 |
18/04/2024 | 918.00p | 918.00p | 913.99p | 916.00p | 1027 |
17/04/2024 | 918.00p | 918.00p | 899.32p | 918.00p | 5204 |
16/04/2024 | 920.00p | 920.00p | 915.24p | 916.00p | 12588 |
15/04/2024 | 916.00p | 920.00p | 913.33p | 920.00p | 30695 |
12/04/2024 | 906.00p | 920.00p | 903.00p | 920.00p | 1817 |
11/04/2024 | 920.00p | 920.00p | 904.00p | 904.00p | 16012 |
10/04/2024 | 920.00p | 920.00p | 890.00p | 920.00p | 58546 |
09/04/2024 | 898.00p | 900.00p | 890.00p | 895.00p | 26947 |
08/04/2024 | 894.00p | 906.00p | 890.00p | 894.00p | 188100 |
05/04/2024 | 900.00p | 906.00p | 891.57p | 900.00p | 41495 |
04/04/2024 | 900.00p | 900.00p | 890.00p | 900.00p | 99154 |
03/04/2024 | 884.00p | 920.00p | 884.00p | 894.00p | 104667 |
02/04/2024 | 900.00p | 909.00p | 884.00p | 891.00p | 15294 |
28/03/2024 | 914.00p | 956.00p | 900.00p | 920.00p | 170436 |
27/03/2024 | 952.00p | 1,010.00p | 906.00p | 920.00p | 53211 |
26/03/2024 | 1,045.00p | 1,045.00p | 944.00p | 992.00p | 17191 |
25/03/2024 | 1,025.00p | 1,025.00p | 928.00p | 964.00p | 5556 |
22/03/2024 | 1,025.00p | 1,025.00p | 914.00p | 975.00p | 4736 |
21/03/2024 | 990.00p | 990.00p | 896.00p | 961.00p | 11819 |
20/03/2024 | 1,000.00p | 1,000.00p | 934.00p | 953.00p | 33212 |
19/03/2024 | 1,000.00p | 1,000.00p | 911.00p | 934.00p | 2606 |
18/03/2024 | 946.00p | 964.00p | 933.25p | 961.00p | 1569 |
15/03/2024 | 946.00p | 960.00p | 944.59p | 948.00p | 207180 |
14/03/2024 | 936.00p | 953.28p | 934.32p | 951.00p | 6739 |
13/03/2024 | 936.00p | 939.76p | 936.00p | 938.00p | 11119 |
12/03/2024 | 932.00p | 942.00p | 931.76p | 939.00p | 18293 |
11/03/2024 | 926.00p | 938.00p | 920.00p | 934.00p | 37305 |
08/03/2024 | 912.00p | 945.31p | 876.91p | 936.00p | 32704 |
07/03/2024 | 908.00p | 936.00p | 907.00p | 914.00p | 13144 |
06/03/2024 | 906.00p | 934.00p | 927.50p | 929.00p | 5540 |
05/03/2024 | 906.00p | 940.00p | 906.00p | 934.00p | 539318 |
04/03/2024 | 916.00p | 938.00p | 880.84p | 909.00p | 39461 |
01/03/2024 | 938.00p | 940.00p | 916.00p | 916.00p | 119481 |
29/02/2024 | 932.00p | 941.00p | 914.52p | 926.00p | 16316 |
28/02/2024 | 902.00p | 940.00p | 902.00p | 924.00p | 179758 |
27/02/2024 | 936.00p | 936.00p | 904.00p | 904.00p | 10953 |
26/02/2024 | 928.00p | 931.60p | 918.00p | 918.00p | 20835 |
23/02/2024 | 928.00p | 961.95p | 922.00p | 928.00p | 81101 |
22/02/2024 | 936.00p | 936.00p | 910.00p | 910.00p | 20033 |
21/02/2024 | 936.00p | 936.00p | 920.00p | 920.00p | 63785 |
20/02/2024 | 936.00p | 936.00p | 920.94p | 923.00p | 133982 |
19/02/2024 | 942.00p | 942.00p | 921.00p | 921.00p | 103578 |
16/02/2024 | 926.00p | 936.67p | 919.22p | 921.00p | 33909 |
15/02/2024 | 924.00p | 940.00p | 924.00p | 927.00p | 86405 |
14/02/2024 | 924.00p | 940.00p | 909.69p | 924.00p | 138390 |
13/02/2024 | 936.00p | 936.00p | 914.00p | 926.00p | 14225 |
12/02/2024 | 924.00p | 930.00p | 900.00p | 923.00p | 70426 |
09/02/2024 | 920.00p | 924.00p | 884.00p | 924.00p | 209843 |
08/02/2024 | 912.00p | 960.00p | 894.00p | 914.00p | 476130 |
07/02/2024 | 806.00p | 820.00p | 784.03p | 800.00p | 47038 |
06/02/2024 | 810.00p | 810.00p | 800.00p | 806.00p | 69812 |
05/02/2024 | 818.00p | 818.00p | 806.00p | 806.00p | 12699 |
02/02/2024 | 810.00p | 819.00p | 806.00p | 818.00p | 8757 |
01/02/2024 | 840.00p | 840.00p | 812.80p | 840.00p | 1800 |
31/01/2024 | 838.00p | 840.00p | 817.31p | 840.00p | 10476 |
30/01/2024 | 824.00p | 838.00p | 816.82p | 838.00p | 1627 |
29/01/2024 | 824.00p | 819.50p | 810.00p | 815.00p | 201009 |
26/01/2024 | 824.00p | 825.00p | 815.00p | 820.00p | 5789 |
25/01/2024 | 824.00p | 840.00p | 822.00p | 830.00p | 1838 |
24/01/2024 | 830.00p | 830.00p | 815.00p | 824.00p | 64332 |
23/01/2024 | 830.00p | 830.00p | 808.00p | 810.00p | 113552 |
22/01/2024 | 834.00p | 834.00p | 818.00p | 821.00p | 25295 |
19/01/2024 | 810.00p | 831.06p | 810.00p | 815.00p | 647385 |
18/01/2024 | 810.00p | 832.00p | 810.00p | 810.00p | 7003 |
17/01/2024 | 824.00p | 834.00p | 810.00p | 834.00p | 11718 |
16/01/2024 | 830.00p | 830.00p | 810.00p | 810.00p | 25734 |
15/01/2024 | 810.00p | 824.00p | 810.00p | 824.00p | 6751 |
12/01/2024 | 810.00p | 824.00p | 801.00p | 810.00p | 133114 |
11/01/2024 | 814.00p | 822.00p | 800.00p | 808.00p | 37030 |
10/01/2024 | 830.00p | 829.88p | 814.00p | 822.00p | 36110 |
09/01/2024 | 830.00p | 830.00p | 810.00p | 827.00p | 10061 |
08/01/2024 | 822.00p | 832.80p | 800.00p | 829.00p | 21752 |
05/01/2024 | 846.00p | 852.58p | 822.00p | 836.00p | 5710 |
04/01/2024 | 848.00p | 848.00p | 823.00p | 835.00p | 24868 |
03/01/2024 | 844.00p | 852.66p | 820.00p | 840.00p | 52568 |
02/01/2024 | 814.00p | 840.00p | 810.00p | 832.00p | 54807 |
29/12/2023 | 810.00p | 809.79p | 801.00p | 801.00p | 3901 |
28/12/2023 | 810.00p | 810.00p | 790.00p | 810.00p | 8970 |
27/12/2023 | 804.00p | 804.00p | 785.48p | 803.00p | 547409 |
22/12/2023 | 804.00p | 808.00p | 790.00p | 794.00p | 293853 |
21/12/2023 | 794.00p | 812.00p | 792.02p | 802.00p | 712194 |
20/12/2023 | 804.00p | 804.00p | 792.00p | 796.00p | 24665 |
19/12/2023 | 800.00p | 812.00p | 793.56p | 799.00p | 37722 |
18/12/2023 | 804.00p | 826.00p | 791.00p | 794.00p | 22112 |
15/12/2023 | 800.00p | 810.00p | 791.00p | 804.00p | 336997 |
14/12/2023 | 792.00p | 812.00p | 788.00p | 800.00p | 42083 |
13/12/2023 | 780.00p | 792.00p | 774.00p | 792.00p | 94264 |
12/12/2023 | 758.00p | 800.00p | 758.00p | 790.00p | 148643 |
11/12/2023 | 760.00p | 763.60p | 756.00p | 760.00p | 18041 |
08/12/2023 | 756.00p | 756.00p | 747.46p | 756.00p | 67329 |
07/12/2023 | 758.00p | 760.00p | 745.61p | 760.00p | 10941 |
06/12/2023 | 760.00p | 760.00p | 740.00p | 740.00p | 45987 |
05/12/2023 | 752.00p | 768.00p | 730.00p | 730.00p | 231312 |
04/12/2023 | 740.00p | 754.00p | 740.00p | 754.00p | 13041 |
01/12/2023 | 750.00p | 750.00p | 730.00p | 750.00p | 48866 |
30/11/2023 | 758.00p | 758.00p | 745.00p | 758.00p | 8037 |
29/11/2023 | 750.00p | 754.00p | 744.00p | 754.00p | 55636 |
28/11/2023 | 750.00p | 757.00p | 742.00p | 750.00p | 16524 |
27/11/2023 | 750.00p | 758.00p | 740.00p | 750.00p | 13896 |
24/11/2023 | 740.00p | 758.00p | 740.00p | 750.00p | 53526 |
23/11/2023 | 750.00p | 750.00p | 743.62p | 750.00p | 34157 |
22/11/2023 | 750.00p | 758.00p | 730.00p | 750.00p | 92359 |
21/11/2023 | 734.00p | 756.10p | 732.00p | 756.00p | 21788 |
20/11/2023 | 738.00p | 758.00p | 724.70p | 750.00p | 38643 |
17/11/2023 | 740.00p | 758.00p | 724.00p | 724.00p | 12120 |
16/11/2023 | 742.00p | 754.00p | 730.00p | 730.00p | 24438 |
15/11/2023 | 720.00p | 742.00p | 716.43p | 728.00p | 95343 |
14/11/2023 | 720.00p | 734.00p | 718.38p | 727.00p | 34358 |
13/11/2023 | 730.00p | 732.00p | 704.00p | 728.00p | 72349 |
10/11/2023 | 700.00p | 710.00p | 698.00p | 705.00p | 37277 |
09/11/2023 | 700.00p | 710.00p | 700.00p | 705.00p | 8615 |
08/11/2023 | 704.00p | 708.65p | 702.00p | 705.00p | 234694 |
07/11/2023 | 702.00p | 724.00p | 692.03p | 706.00p | 902427 |
06/11/2023 | 636.00p | 646.00p | 632.00p | 641.00p | 4045 |
03/11/2023 | 638.00p | 664.00p | 632.00p | 651.00p | 67315 |
02/11/2023 | 628.00p | 636.00p | 620.00p | 620.00p | 6551 |
01/11/2023 | 632.00p | 632.00p | 616.66p | 626.00p | 6172 |
31/10/2023 | 630.00p | 638.00p | 618.00p | 618.00p | 31904 |
30/10/2023 | 638.00p | 640.00p | 621.00p | 638.00p | 2004 |
27/10/2023 | 620.00p | 634.00p | 612.00p | 628.00p | 11586 |
26/10/2023 | 624.00p | 628.00p | 606.00p | 618.00p | 106505 |
25/10/2023 | 642.00p | 642.00p | 626.00p | 628.00p | 13520 |
24/10/2023 | 650.00p | 650.00p | 626.00p | 629.00p | 14371 |
23/10/2023 | 650.00p | 650.00p | 630.60p | 636.00p | 5398 |
20/10/2023 | 634.00p | 644.00p | 624.00p | 638.00p | 26307 |
19/10/2023 | 628.00p | 640.00p | 625.00p | 640.00p | 16529 |
18/10/2023 | 640.00p | 644.15p | 624.18p | 638.00p | 21607 |
17/10/2023 | 634.00p | 634.00p | 624.36p | 626.00p | 8381 |
16/10/2023 | 636.00p | 636.00p | 622.00p | 630.00p | 31761 |
13/10/2023 | 626.00p | 630.00p | 624.00p | 625.00p | 26415 |
12/10/2023 | 630.00p | 630.00p | 628.00p | 629.00p | 4456 |
11/10/2023 | 624.00p | 638.00p | 624.00p | 627.00p | 180011 |
10/10/2023 | 626.00p | 640.00p | 624.00p | 624.00p | 174703 |
09/10/2023 | 624.00p | 630.00p | 624.00p | 624.00p | 70460 |
06/10/2023 | 636.00p | 638.00p | 624.00p | 626.00p | 51283 |
05/10/2023 | 642.00p | 642.30p | 632.00p | 636.00p | 32412 |
04/10/2023 | 652.00p | 652.00p | 640.00p | 642.00p | 21920 |
03/10/2023 | 652.00p | 652.00p | 640.00p | 640.00p | 13969 |
02/10/2023 | 650.00p | 647.00p | 641.71p | 646.00p | 11428 |
29/09/2023 | 650.00p | 650.00p | 640.00p | 646.00p | 81660 |
28/09/2023 | 620.00p | 649.19p | 620.00p | 645.00p | 65473 |
27/09/2023 | 612.00p | 620.00p | 610.51p | 620.00p | 4280 |
26/09/2023 | 612.00p | 624.00p | 607.08p | 614.00p | 34087 |
25/09/2023 | 602.00p | 614.00p | 602.00p | 614.00p | 11825 |
22/09/2023 | 616.00p | 616.00p | 600.00p | 616.00p | 24601 |
21/09/2023 | 600.00p | 614.00p | 600.00p | 610.00p | 7158 |
20/09/2023 | 590.00p | 610.00p | 600.00p | 610.00p | 8249 |
19/09/2023 | 590.00p | 602.00p | 590.00p | 598.00p | 2412 |
18/09/2023 | 596.00p | 605.00p | 588.00p | 598.00p | 45137 |
15/09/2023 | 600.00p | 608.00p | 596.00p | 608.00p | 121525 |
14/09/2023 | 604.00p | 610.00p | 600.00p | 605.00p | 30384 |
13/09/2023 | 612.00p | 610.00p | 601.20p | 610.00p | 1967 |
12/09/2023 | 612.00p | 620.60p | 600.00p | 616.00p | 189811 |
11/09/2023 | 616.00p | 618.57p | 600.00p | 605.00p | 23002 |
08/09/2023 | 600.00p | 612.57p | 600.00p | 605.00p | 58924 |
07/09/2023 | 600.00p | 603.36p | 589.44p | 600.00p | 519591 |
06/09/2023 | 600.00p | 607.71p | 588.00p | 588.00p | 10524 |
05/09/2023 | 590.00p | 608.62p | 588.00p | 604.00p | 48249 |
04/09/2023 | 600.00p | 600.00p | 578.00p | 599.00p | 19298 |
01/09/2023 | 584.00p | 598.00p | 578.00p | 597.00p | 41088 |
31/08/2023 | 584.00p | 591.43p | 576.96p | 583.00p | 10351 |
30/08/2023 | 584.00p | 592.00p | 576.00p | 592.00p | 41315 |
29/08/2023 | 576.00p | 584.00p | 574.01p | 581.00p | 417759 |
25/08/2023 | 580.00p | 588.00p | 576.00p | 576.00p | 39762 |
24/08/2023 | 580.00p | 580.00p | 572.00p | 578.00p | 13065 |
23/08/2023 | 578.00p | 579.00p | 570.00p | 570.00p | 32737 |
22/08/2023 | 574.00p | 580.92p | 568.00p | 572.00p | 67919 |
21/08/2023 | 576.00p | 580.00p | 562.02p | 573.00p | 23719 |
18/08/2023 | 576.00p | 578.00p | 574.00p | 574.00p | 118265 |
17/08/2023 | 578.00p | 581.14p | 562.00p | 577.00p | 29366 |
16/08/2023 | 576.00p | 582.00p | 563.67p | 578.00p | 22010 |
15/08/2023 | 576.00p | 580.00p | 570.00p | 578.00p | 20061 |
14/08/2023 | 580.00p | 580.00p | 562.00p | 576.00p | 120694 |
11/08/2023 | 572.00p | 579.71p | 573.00p | 578.00p | 82863 |
10/08/2023 | 572.00p | 584.00p | 568.33p | 575.00p | 716487 |
09/08/2023 | 572.00p | 574.00p | 561.17p | 568.00p | 100869 |
08/08/2023 | 574.00p | 580.00p | 565.33p | 575.00p | 204916 |
07/08/2023 | 578.00p | 579.64p | 574.00p | 577.00p | 87816 |
04/08/2023 | 578.00p | 578.00p | 568.00p | 578.00p | 25769 |
03/08/2023 | 580.00p | 580.00p | 566.00p | 568.00p | 37750 |
02/08/2023 | 558.00p | 576.00p | 558.00p | 568.00p | 39133 |
01/08/2023 | 552.00p | 559.76p | 552.00p | 559.00p | 6813 |
31/07/2023 | 540.00p | 560.00p | 540.00p | 560.00p | 148904 |
28/07/2023 | 536.00p | 544.00p | 536.00p | 538.00p | 105672 |
27/07/2023 | 536.00p | 544.00p | 534.00p | 536.00p | 280049 |
26/07/2023 | 540.00p | 543.99p | 534.06p | 540.00p | 18016 |
25/07/2023 | 544.00p | 544.00p | 532.00p | 544.00p | 3050 |
24/07/2023 | 540.00p | 542.00p | 528.18p | 537.00p | 32854 |
21/07/2023 | 530.00p | 537.00p | 528.00p | 528.00p | 27306 |
20/07/2023 | 532.00p | 539.33p | 530.00p | 535.00p | 14205 |
19/07/2023 | 532.00p | 534.00p | 528.00p | 532.00p | 24503 |
18/07/2023 | 514.00p | 534.20p | 514.00p | 534.00p | 10399 |
17/07/2023 | 524.00p | 532.00p | 520.00p | 524.00p | 13007 |
14/07/2023 | 526.00p | 529.33p | 516.00p | 526.00p | 6219 |
13/07/2023 | 522.00p | 530.67p | 512.89p | 516.00p | 34431 |
*Close Price adjusted for both dividends and splits