Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 415.00p | 416.00p | 415.00p | 415.00p | 147 |
24/04/2024 | 415.00p | 417.00p | 413.26p | 415.00p | 1076 |
23/04/2024 | 415.00p | 416.00p | 413.20p | 415.00p | 1512 |
22/04/2024 | 415.00p | 415.00p | 412.15p | 415.00p | 1744 |
19/04/2024 | 415.00p | 416.00p | 411.05p | 415.00p | 19822 |
18/04/2024 | 415.00p | 415.00p | 413.77p | 415.00p | 285 |
17/04/2024 | 415.00p | 415.00p | 413.85p | 415.00p | 3920 |
16/04/2024 | 410.00p | 415.00p | 410.00p | 415.00p | 31852 |
15/04/2024 | 415.00p | 415.00p | 411.00p | 415.00p | 8000 |
12/04/2024 | 417.00p | 417.00p | 410.00p | 415.00p | 20863 |
11/04/2024 | 417.00p | 417.94p | 415.00p | 417.00p | 488995 |
10/04/2024 | 417.00p | 417.00p | 415.00p | 417.00p | 6700 |
09/04/2024 | 417.00p | 418.41p | 413.08p | 417.00p | 3620 |
08/04/2024 | 417.00p | 419.00p | 411.15p | 417.00p | 16819 |
05/04/2024 | 417.00p | 419.20p | 412.00p | 419.00p | 44905 |
04/04/2024 | 415.00p | 424.00p | 415.00p | 417.00p | 31835 |
03/04/2024 | 415.00p | 420.00p | 410.00p | 410.00p | 3849 |
02/04/2024 | 410.00p | 420.00p | 410.00p | 415.00p | 15377 |
28/03/2024 | 407.00p | 420.00p | 407.00p | 410.00p | 31634 |
27/03/2024 | 407.00p | 413.00p | 407.00p | 407.00p | 10489 |
26/03/2024 | 410.00p | 420.00p | 400.00p | 407.00p | 67174 |
25/03/2024 | 401.00p | 420.00p | 398.00p | 410.00p | 117260 |
22/03/2024 | 395.00p | 407.95p | 390.00p | 401.00p | 35163 |
21/03/2024 | 375.00p | 399.00p | 374.90p | 395.00p | 261539 |
20/03/2024 | 377.00p | 377.00p | 375.00p | 373.00p | 11567 |
19/03/2024 | 377.00p | 377.90p | 372.65p | 375.00p | 11883 |
18/03/2024 | 375.00p | 379.75p | 370.15p | 377.00p | 30392 |
15/03/2024 | 379.00p | 380.00p | 373.67p | 375.00p | 9381 |
14/03/2024 | 379.00p | 379.00p | 376.02p | 379.00p | 1200 |
13/03/2024 | 379.00p | 380.00p | 376.02p | 379.00p | 3925 |
12/03/2024 | 379.00p | 381.00p | 376.02p | 379.00p | 14041 |
11/03/2024 | 379.00p | 382.00p | 370.00p | 379.00p | 12500 |
08/03/2024 | 375.00p | 380.00p | 375.00p | 379.00p | 24270 |
07/03/2024 | 377.00p | 379.00p | 372.50p | 375.00p | 31267 |
06/03/2024 | 380.00p | 380.00p | 373.40p | 377.00p | 1270 |
05/03/2024 | 380.00p | 380.00p | 375.00p | 380.00p | 2627 |
04/03/2024 | 378.00p | 380.00p | 371.00p | 380.00p | 13021 |
01/03/2024 | 378.00p | 382.00p | 376.50p | 378.00p | 5439 |
29/02/2024 | 378.00p | 380.00p | 376.00p | 378.00p | 12193 |
28/02/2024 | 380.00p | 380.00p | 378.00p | 378.00p | 4288 |
27/02/2024 | 380.00p | 380.00p | 380.00p | 380.00p | 2452 |
26/02/2024 | 380.00p | 384.00p | 379.50p | 380.00p | 16480 |
23/02/2024 | 380.00p | 384.00p | 379.00p | 380.00p | 2860 |
22/02/2024 | 380.00p | 382.00p | 377.67p | 380.00p | 24435 |
21/02/2024 | 380.00p | 382.75p | 377.00p | 380.00p | 138394 |
20/02/2024 | 380.00p | 382.90p | 377.00p | 380.00p | 3989 |
19/02/2024 | 385.00p | 385.00p | 380.10p | 385.00p | 5895 |
16/02/2024 | 385.00p | 385.00p | 380.10p | 385.00p | 3561 |
15/02/2024 | 385.00p | 385.00p | 380.50p | 385.00p | 2500 |
14/02/2024 | 385.00p | 385.00p | 383.00p | 385.00p | 2540 |
13/02/2024 | 385.00p | 385.00p | 380.00p | 385.00p | 49889 |
12/02/2024 | 386.00p | 389.50p | 380.00p | 385.00p | 6090 |
09/02/2024 | 386.00p | 390.00p | 382.00p | 386.00p | 2989 |
08/02/2024 | 386.00p | 386.00p | 382.25p | 386.00p | 36430 |
07/02/2024 | 385.00p | 386.50p | 381.00p | 386.00p | 30900 |
06/02/2024 | 384.00p | 390.00p | 383.50p | 385.00p | 87516 |
05/02/2024 | 383.00p | 384.00p | 378.20p | 384.00p | 4198 |
02/02/2024 | 381.00p | 383.00p | 378.00p | 383.00p | 6050 |
01/02/2024 | 385.00p | 385.00p | 373.00p | 381.00p | 7139 |
31/01/2024 | 387.00p | 388.75p | 380.00p | 386.00p | 6877 |
30/01/2024 | 391.00p | 392.00p | 380.00p | 387.00p | 51178 |
29/01/2024 | 391.00p | 391.00p | 386.80p | 391.00p | 0 |
26/01/2024 | 391.00p | 391.00p | 384.00p | 391.00p | 11222 |
25/01/2024 | 391.00p | 391.00p | 384.00p | 391.00p | 3230 |
24/01/2024 | 391.00p | 391.00p | 384.00p | 391.00p | 4992 |
23/01/2024 | 391.00p | 394.25p | 387.00p | 391.00p | 11984 |
22/01/2024 | 391.00p | 391.00p | 387.50p | 391.00p | 10050 |
19/01/2024 | 389.00p | 393.99p | 387.00p | 391.00p | 5221 |
18/01/2024 | 389.00p | 389.90p | 386.60p | 389.00p | 61124 |
17/01/2024 | 392.00p | 395.25p | 389.00p | 389.00p | 8395 |
16/01/2024 | 392.00p | 396.00p | 387.94p | 392.00p | 54226 |
15/01/2024 | 392.00p | 398.00p | 386.00p | 392.00p | 4157 |
12/01/2024 | 392.00p | 396.00p | 386.00p | 392.00p | 8577 |
11/01/2024 | 392.00p | 395.00p | 386.00p | 392.00p | 10052 |
10/01/2024 | 392.00p | 395.00p | 386.00p | 392.00p | 2382 |
09/01/2024 | 392.00p | 394.00p | 386.00p | 392.00p | 14656 |
08/01/2024 | 392.00p | 393.20p | 386.00p | 392.00p | 5682 |
05/01/2024 | 392.00p | 393.24p | 391.62p | 392.00p | 2250 |
04/01/2024 | 392.00p | 393.40p | 391.25p | 392.00p | 15108 |
03/01/2024 | 392.00p | 395.00p | 390.20p | 392.00p | 5057 |
02/01/2024 | 392.00p | 393.49p | 392.00p | 392.00p | 7383 |
29/12/2023 | 392.00p | 394.24p | 391.00p | 392.00p | 11525 |
28/12/2023 | 392.00p | 395.00p | 391.20p | 392.00p | 14171 |
27/12/2023 | 393.00p | 395.00p | 391.25p | 393.00p | 23454 |
22/12/2023 | 393.00p | 394.00p | 391.00p | 393.00p | 19763 |
21/12/2023 | 393.00p | 394.00p | 390.50p | 393.00p | 5154 |
20/12/2023 | 393.00p | 395.00p | 388.00p | 393.00p | 11286 |
19/12/2023 | 393.00p | 393.50p | 388.00p | 393.00p | 6945 |
18/12/2023 | 392.00p | 398.00p | 386.50p | 393.00p | 3603 |
15/12/2023 | 392.00p | 392.59p | 392.00p | 392.00p | 30000 |
14/12/2023 | 392.00p | 392.00p | 386.00p | 392.00p | 3595 |
13/12/2023 | 392.00p | 393.44p | 386.00p | 392.00p | 4464 |
12/12/2023 | 392.00p | 392.00p | 387.00p | 392.00p | 406427 |
11/12/2023 | 392.00p | 395.00p | 387.00p | 392.00p | 10305 |
08/12/2023 | 392.00p | 392.00p | 387.00p | 392.00p | 25197 |
07/12/2023 | 392.00p | 395.00p | 392.00p | 392.00p | 1280 |
06/12/2023 | 395.00p | 395.00p | 387.00p | 392.00p | 140669 |
05/12/2023 | 395.00p | 395.00p | 394.00p | 395.00p | 0 |
04/12/2023 | 395.00p | 396.00p | 392.00p | 395.00p | 11210 |
01/12/2023 | 395.00p | 395.00p | 395.00p | 395.00p | 20000 |
30/11/2023 | 395.00p | 396.00p | 392.00p | 395.00p | 73714 |
29/11/2023 | 394.00p | 397.00p | 392.00p | 395.00p | 72677 |
28/11/2023 | 389.00p | 394.00p | 386.40p | 392.00p | 7439 |
27/11/2023 | 389.00p | 391.00p | 389.00p | 389.00p | 8592 |
24/11/2023 | 389.00p | 389.00p | 386.10p | 389.00p | 559 |
23/11/2023 | 389.00p | 391.00p | 385.00p | 389.00p | 51387 |
22/11/2023 | 405.00p | 405.00p | 362.00p | 390.00p | 244388 |
21/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 2000 |
20/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 1943 |
17/11/2023 | 405.00p | 405.00p | 400.07p | 405.00p | 1189 |
16/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 2796 |
15/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 21245 |
14/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 8983 |
13/11/2023 | 405.00p | 405.00p | 400.00p | 405.00p | 3929 |
10/11/2023 | 407.00p | 407.00p | 400.00p | 405.00p | 19522 |
09/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 105353 |
08/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 10000 |
07/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 14430 |
06/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 2574 |
03/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 100086 |
02/11/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 8949 |
01/11/2023 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
31/10/2023 | 407.00p | 407.00p | 403.49p | 407.00p | 2200 |
30/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 3633 |
27/10/2023 | 407.00p | 407.00p | 396.00p | 407.00p | 41505 |
26/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 3524 |
25/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 49685 |
24/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 30000 |
23/10/2023 | 407.00p | 407.00p | 399.60p | 407.00p | 90583 |
20/10/2023 | 407.00p | 407.00p | 399.60p | 407.00p | 82426 |
19/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 3766 |
18/10/2023 | 407.00p | 407.00p | 403.92p | 407.00p | 755 |
17/10/2023 | 407.00p | 407.00p | 401.00p | 407.00p | 1763 |
16/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 2815 |
13/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 40500 |
12/10/2023 | 407.00p | 407.00p | 401.00p | 407.00p | 56015 |
11/10/2023 | 407.00p | 407.00p | 401.00p | 407.00p | 6046 |
10/10/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 14370 |
09/10/2023 | 407.00p | 407.00p | 401.00p | 407.00p | 11516 |
06/10/2023 | 407.00p | 407.10p | 400.50p | 407.00p | 58414 |
05/10/2023 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
04/10/2023 | 407.00p | 407.00p | 395.00p | 407.00p | 74307 |
03/10/2023 | 407.00p | 409.00p | 400.00p | 407.00p | 212069 |
02/10/2023 | 407.00p | 408.00p | 400.00p | 407.00p | 3184 |
29/09/2023 | 407.00p | 408.50p | 400.00p | 407.00p | 9451 |
28/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 1574 |
27/09/2023 | 407.00p | 407.00p | 404.99p | 407.00p | 500 |
26/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 574965 |
25/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 45910 |
22/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 201613 |
21/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 1623 |
20/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 6947 |
19/09/2023 | 407.00p | 407.00p | 400.00p | 407.00p | 118511 |
18/09/2023 | 407.00p | 407.00p | 397.57p | 407.00p | 8127 |
15/09/2023 | 407.00p | 408.00p | 400.00p | 407.00p | 8064 |
14/09/2023 | 407.00p | 407.50p | 400.00p | 407.00p | 81902 |
13/09/2023 | 407.00p | 407.00p | 402.00p | 407.00p | 25935 |
12/09/2023 | 404.00p | 408.00p | 400.08p | 404.00p | 18639 |
11/09/2023 | 410.00p | 410.00p | 392.00p | 402.00p | 31516 |
08/09/2023 | 410.00p | 411.14p | 401.00p | 410.00p | 7410 |
07/09/2023 | 410.00p | 412.00p | 401.00p | 410.00p | 163521 |
06/09/2023 | 415.00p | 418.25p | 401.00p | 410.00p | 24210 |
05/09/2023 | 425.00p | 425.00p | 415.00p | 423.00p | 9912 |
04/09/2023 | 425.00p | 427.45p | 420.00p | 425.00p | 382 |
01/09/2023 | 425.00p | 427.73p | 423.55p | 425.00p | 3701 |
31/08/2023 | 425.00p | 427.85p | 425.00p | 425.00p | 465 |
30/08/2023 | 425.00p | 428.00p | 423.00p | 425.00p | 1938 |
29/08/2023 | 426.00p | 429.00p | 426.00p | 426.00p | 220 |
25/08/2023 | 431.00p | 431.00p | 420.00p | 426.00p | 7227 |
24/08/2023 | 431.00p | 434.00p | 428.00p | 431.00p | 19127 |
23/08/2023 | 431.00p | 433.50p | 431.00p | 431.00p | 459 |
22/08/2023 | 431.00p | 433.88p | 430.05p | 431.00p | 20364 |
21/08/2023 | 431.00p | 432.90p | 430.00p | 431.00p | 2671 |
18/08/2023 | 431.00p | 432.90p | 430.00p | 431.00p | 3809 |
17/08/2023 | 431.00p | 432.90p | 430.00p | 431.00p | 2847 |
16/08/2023 | 431.00p | 433.00p | 431.00p | 431.00p | 71787 |
15/08/2023 | 430.00p | 431.00p | 428.00p | 431.00p | 17316 |
14/08/2023 | 429.00p | 439.00p | 427.00p | 430.00p | 21276 |
11/08/2023 | 410.00p | 430.00p | 410.00p | 429.00p | 58927 |
10/08/2023 | 410.00p | 417.00p | 408.55p | 410.00p | 130411 |
09/08/2023 | 410.00p | 410.00p | 408.00p | 410.00p | 2565 |
08/08/2023 | 410.00p | 410.00p | 403.64p | 410.00p | 0 |
07/08/2023 | 410.00p | 410.00p | 403.64p | 410.00p | 0 |
04/08/2023 | 410.00p | 410.00p | 407.00p | 410.00p | 3995 |
03/08/2023 | 410.00p | 410.00p | 403.64p | 410.00p | 0 |
02/08/2023 | 410.00p | 410.00p | 405.00p | 410.00p | 2040 |
01/08/2023 | 410.00p | 417.00p | 402.06p | 414.00p | 15044 |
31/07/2023 | 415.00p | 418.67p | 402.00p | 410.00p | 27363 |
28/07/2023 | 415.00p | 429.70p | 415.00p | 415.00p | 7521 |
27/07/2023 | 420.00p | 429.60p | 400.00p | 420.00p | 427005 |
26/07/2023 | 415.00p | 430.00p | 411.00p | 420.00p | 9345 |
25/07/2023 | 415.00p | 416.20p | 410.00p | 415.00p | 36856 |
24/07/2023 | 420.00p | 427.00p | 410.00p | 415.00p | 15962 |
21/07/2023 | 415.00p | 417.20p | 410.10p | 415.00p | 3742 |
20/07/2023 | 415.00p | 417.50p | 410.00p | 415.00p | 6665 |
19/07/2023 | 415.00p | 415.00p | 410.00p | 415.00p | 57558 |
18/07/2023 | 415.00p | 415.00p | 410.00p | 415.00p | 39263 |
17/07/2023 | 420.00p | 422.49p | 410.00p | 415.00p | 48699 |
14/07/2023 | 420.00p | 422.49p | 410.00p | 410.00p | 12360 |
13/07/2023 | 420.00p | 429.00p | 412.00p | 420.00p | 14209 |
*Close Price adjusted for both dividends and splits