Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 576.00p | 580.00p | 575.33p | 578.00p | 13016 |
02/05/2024 | 570.00p | 577.99p | 570.00p | 572.00p | 40265 |
01/05/2024 | 568.00p | 574.16p | 568.00p | 570.00p | 31341 |
30/04/2024 | 568.00p | 578.00p | 567.57p | 576.00p | 119841 |
29/04/2024 | 566.00p | 569.08p | 564.00p | 568.00p | 37443 |
26/04/2024 | 562.00p | 564.00p | 557.00p | 560.00p | 50567 |
25/04/2024 | 556.00p | 564.00p | 552.01p | 556.00p | 121099 |
24/04/2024 | 556.00p | 567.28p | 556.00p | 556.00p | 29501 |
23/04/2024 | 560.00p | 563.20p | 554.64p | 560.00p | 26145 |
22/04/2024 | 554.00p | 557.32p | 552.00p | 556.00p | 26680 |
19/04/2024 | 544.00p | 548.64p | 540.12p | 544.00p | 28624 |
18/04/2024 | 552.00p | 553.80p | 547.50p | 548.00p | 42041 |
17/04/2024 | 554.00p | 555.96p | 546.10p | 548.00p | 47822 |
16/04/2024 | 550.00p | 556.00p | 548.00p | 548.00p | 52988 |
15/04/2024 | 560.00p | 570.00p | 554.64p | 560.00p | 52308 |
12/04/2024 | 564.00p | 568.00p | 560.00p | 562.00p | 90846 |
11/04/2024 | 560.00p | 564.00p | 556.00p | 558.00p | 93806 |
10/04/2024 | 566.00p | 570.80p | 560.00p | 560.00p | 32486 |
09/04/2024 | 562.00p | 569.00p | 562.00p | 562.00p | 20368 |
08/04/2024 | 562.00p | 572.00p | 562.00p | 570.00p | 76864 |
05/04/2024 | 566.00p | 568.00p | 560.00p | 565.00p | 48380 |
04/04/2024 | 560.00p | 570.35p | 552.50p | 568.00p | 114421 |
03/04/2024 | 558.00p | 560.00p | 546.00p | 556.00p | 89604 |
02/04/2024 | 562.00p | 562.00p | 552.91p | 554.00p | 116152 |
28/03/2024 | 560.00p | 562.00p | 552.89p | 560.00p | 96290 |
27/03/2024 | 558.00p | 560.00p | 550.00p | 558.00p | 107051 |
26/03/2024 | 554.00p | 558.00p | 546.00p | 554.00p | 45492 |
25/03/2024 | 550.00p | 552.00p | 548.00p | 548.00p | 59428 |
22/03/2024 | 552.00p | 560.00p | 549.50p | 552.00p | 95282 |
21/03/2024 | 548.00p | 554.70p | 543.98p | 552.00p | 203332 |
20/03/2024 | 552.00p | 552.00p | 548.00p | 544.00p | 80398 |
19/03/2024 | 552.00p | 552.00p | 544.00p | 548.00p | 100711 |
18/03/2024 | 550.00p | 554.72p | 546.00p | 546.00p | 54491 |
15/03/2024 | 548.00p | 552.00p | 546.00p | 552.00p | 56649 |
14/03/2024 | 548.00p | 554.00p | 544.00p | 548.00p | 85911 |
13/03/2024 | 550.00p | 556.00p | 542.00p | 546.00p | 96579 |
12/03/2024 | 550.00p | 553.44p | 546.00p | 552.00p | 61664 |
11/03/2024 | 544.00p | 550.79p | 544.00p | 548.00p | 69049 |
08/03/2024 | 552.00p | 552.76p | 544.00p | 550.00p | 50865 |
07/03/2024 | 548.00p | 554.00p | 542.00p | 546.00p | 40560 |
06/03/2024 | 546.00p | 554.87p | 542.70p | 544.00p | 72581 |
05/03/2024 | 544.00p | 556.00p | 540.14p | 546.00p | 59580 |
04/03/2024 | 548.00p | 552.00p | 542.00p | 544.00p | 60619 |
01/03/2024 | 548.00p | 554.00p | 543.61p | 548.00p | 40828 |
29/02/2024 | 546.00p | 550.56p | 540.30p | 544.00p | 95411 |
28/02/2024 | 548.00p | 556.50p | 541.76p | 544.00p | 48339 |
27/02/2024 | 552.00p | 556.20p | 548.00p | 548.00p | 43581 |
26/02/2024 | 560.00p | 560.00p | 550.00p | 550.00p | 70297 |
23/02/2024 | 554.00p | 556.00p | 550.00p | 550.00p | 49686 |
22/02/2024 | 552.00p | 558.00p | 550.00p | 550.00p | 38165 |
21/02/2024 | 550.00p | 558.30p | 548.00p | 548.00p | 21317 |
20/02/2024 | 548.00p | 558.00p | 547.55p | 551.00p | 49688 |
19/02/2024 | 552.00p | 559.50p | 546.20p | 552.00p | 52052 |
16/02/2024 | 546.00p | 552.00p | 542.00p | 549.00p | 131409 |
15/02/2024 | 550.00p | 552.50p | 539.13p | 542.00p | 202146 |
14/02/2024 | 550.00p | 560.00p | 544.00p | 544.00p | 28080 |
13/02/2024 | 554.00p | 564.00p | 544.00p | 554.00p | 57105 |
12/02/2024 | 554.00p | 562.00p | 548.01p | 557.00p | 54795 |
09/02/2024 | 556.00p | 557.90p | 549.32p | 556.00p | 32084 |
08/02/2024 | 550.00p | 559.14p | 548.00p | 548.00p | 108706 |
07/02/2024 | 554.00p | 566.00p | 548.00p | 548.00p | 88275 |
06/02/2024 | 556.00p | 570.00p | 554.00p | 554.00p | 51484 |
05/02/2024 | 562.00p | 562.50p | 556.00p | 556.00p | 35637 |
02/02/2024 | 566.00p | 574.00p | 562.00p | 562.00p | 91504 |
01/02/2024 | 572.00p | 572.00p | 562.08p | 572.00p | 19241 |
31/01/2024 | 568.00p | 570.00p | 560.00p | 564.00p | 28006 |
30/01/2024 | 564.00p | 569.38p | 560.00p | 560.00p | 49385 |
29/01/2024 | 568.00p | 578.00p | 560.00p | 560.00p | 61927 |
26/01/2024 | 570.00p | 576.00p | 568.00p | 568.00p | 122335 |
25/01/2024 | 578.00p | 578.00p | 566.00p | 570.00p | 70835 |
24/01/2024 | 572.00p | 578.00p | 570.80p | 575.00p | 12324 |
23/01/2024 | 572.00p | 580.00p | 571.60p | 572.00p | 49265 |
22/01/2024 | 576.00p | 576.88p | 568.80p | 576.00p | 90100 |
19/01/2024 | 564.00p | 572.00p | 560.00p | 560.00p | 49430 |
18/01/2024 | 560.00p | 569.36p | 560.00p | 568.00p | 191075 |
17/01/2024 | 564.00p | 566.24p | 560.60p | 566.00p | 38054 |
16/01/2024 | 576.00p | 581.20p | 574.00p | 574.00p | 34073 |
15/01/2024 | 576.00p | 583.08p | 574.80p | 576.00p | 34392 |
12/01/2024 | 576.00p | 583.40p | 572.00p | 576.00p | 27900 |
11/01/2024 | 572.00p | 585.09p | 572.00p | 573.00p | 22853 |
10/01/2024 | 578.00p | 579.31p | 566.00p | 578.00p | 20676 |
09/01/2024 | 578.00p | 580.26p | 568.00p | 576.00p | 15026 |
08/01/2024 | 570.00p | 582.00p | 570.00p | 580.00p | 11944 |
05/01/2024 | 580.00p | 582.00p | 568.88p | 573.00p | 34251 |
04/01/2024 | 580.00p | 584.00p | 572.00p | 584.00p | 26621 |
03/01/2024 | 578.00p | 586.39p | 576.00p | 578.00p | 34364 |
02/01/2024 | 580.00p | 588.00p | 578.00p | 582.00p | 58539 |
29/12/2023 | 590.00p | 594.83p | 578.00p | 584.00p | 26591 |
28/12/2023 | 582.00p | 592.00p | 580.00p | 580.00p | 22820 |
27/12/2023 | 582.00p | 587.88p | 574.00p | 582.00p | 49070 |
22/12/2023 | 574.00p | 577.60p | 574.00p | 574.00p | 7099 |
21/12/2023 | 566.00p | 580.00p | 566.00p | 574.00p | 33323 |
20/12/2023 | 572.00p | 580.00p | 566.49p | 578.00p | 79941 |
19/12/2023 | 568.00p | 572.00p | 556.00p | 566.00p | 23197 |
18/12/2023 | 564.00p | 572.00p | 563.53p | 564.00p | 71598 |
15/12/2023 | 568.00p | 572.60p | 559.57p | 566.00p | 35242 |
14/12/2023 | 554.00p | 568.00p | 554.00p | 568.00p | 34056 |
13/12/2023 | 552.00p | 552.00p | 544.00p | 544.00p | 34217 |
12/12/2023 | 548.00p | 552.00p | 544.00p | 544.00p | 15425 |
11/12/2023 | 552.00p | 552.00p | 541.78p | 548.00p | 43994 |
08/12/2023 | 534.00p | 546.88p | 534.00p | 544.00p | 65013 |
07/12/2023 | 536.00p | 546.00p | 536.00p | 538.00p | 15710 |
06/12/2023 | 540.00p | 554.00p | 538.80p | 544.00p | 36346 |
05/12/2023 | 540.00p | 552.00p | 540.00p | 545.00p | 66203 |
04/12/2023 | 544.00p | 556.00p | 539.25p | 546.00p | 39203 |
01/12/2023 | 542.00p | 544.00p | 533.00p | 536.00p | 37805 |
30/11/2023 | 538.00p | 542.72p | 537.13p | 538.00p | 17743 |
29/11/2023 | 540.00p | 548.00p | 537.90p | 544.00p | 34433 |
28/11/2023 | 538.00p | 548.00p | 536.00p | 538.00p | 28953 |
27/11/2023 | 554.00p | 554.00p | 542.00p | 542.00p | 42147 |
24/11/2023 | 550.00p | 554.50p | 547.80p | 550.00p | 32419 |
23/11/2023 | 552.00p | 556.96p | 552.00p | 552.00p | 28712 |
22/11/2023 | 560.00p | 561.90p | 550.00p | 558.00p | 19891 |
21/11/2023 | 558.00p | 562.00p | 552.00p | 552.00p | 106216 |
20/11/2023 | 556.00p | 560.00p | 546.00p | 560.00p | 43465 |
17/11/2023 | 546.00p | 558.12p | 542.00p | 558.00p | 43098 |
16/11/2023 | 546.00p | 553.00p | 543.00p | 543.00p | 8098 |
15/11/2023 | 546.00p | 562.77p | 544.00p | 554.00p | 44832 |
14/11/2023 | 530.00p | 544.00p | 523.01p | 536.00p | 62438 |
13/11/2023 | 526.00p | 527.60p | 520.67p | 526.00p | 34597 |
10/11/2023 | 518.00p | 526.65p | 518.00p | 522.00p | 38289 |
09/11/2023 | 514.00p | 526.56p | 520.00p | 524.00p | 16092 |
08/11/2023 | 514.00p | 526.00p | 514.00p | 522.00p | 28108 |
07/11/2023 | 516.00p | 526.00p | 515.22p | 522.00p | 25935 |
06/11/2023 | 522.00p | 528.71p | 514.00p | 516.00p | 21158 |
03/11/2023 | 516.00p | 526.00p | 515.48p | 523.00p | 23691 |
02/11/2023 | 504.00p | 518.72p | 499.56p | 512.00p | 75383 |
01/11/2023 | 502.00p | 503.47p | 496.00p | 502.00p | 48843 |
31/10/2023 | 490.00p | 499.34p | 490.00p | 496.00p | 17258 |
30/10/2023 | 495.00p | 495.00p | 486.00p | 494.00p | 110999 |
27/10/2023 | 493.00p | 498.18p | 482.00p | 482.00p | 52856 |
26/10/2023 | 491.00p | 497.00p | 488.00p | 488.00p | 51009 |
25/10/2023 | 490.00p | 499.00p | 490.00p | 493.00p | 65303 |
24/10/2023 | 496.00p | 500.00p | 491.00p | 496.00p | 52356 |
23/10/2023 | 499.00p | 501.26p | 489.98p | 494.50p | 49902 |
20/10/2023 | 506.00p | 508.00p | 497.68p | 499.00p | 63260 |
19/10/2023 | 514.00p | 515.00p | 507.77p | 510.00p | 19474 |
18/10/2023 | 518.00p | 523.04p | 515.33p | 516.00p | 17778 |
17/10/2023 | 522.00p | 525.00p | 515.20p | 525.00p | 28882 |
16/10/2023 | 516.00p | 522.00p | 515.96p | 516.00p | 10231 |
13/10/2023 | 518.00p | 528.00p | 515.80p | 518.00p | 66501 |
12/10/2023 | 524.00p | 528.00p | 520.00p | 520.00p | 35217 |
11/10/2023 | 524.00p | 524.00p | 514.00p | 524.00p | 123616 |
10/10/2023 | 524.00p | 524.72p | 518.00p | 520.00p | 36933 |
09/10/2023 | 524.00p | 524.00p | 519.69p | 520.00p | 28866 |
06/10/2023 | 526.00p | 526.40p | 521.58p | 526.00p | 34695 |
05/10/2023 | 524.00p | 527.36p | 519.15p | 522.00p | 18867 |
04/10/2023 | 526.00p | 532.54p | 517.34p | 522.00p | 47700 |
03/10/2023 | 534.00p | 536.20p | 526.00p | 530.00p | 50435 |
02/10/2023 | 552.00p | 552.00p | 532.88p | 540.00p | 16515 |
29/09/2023 | 548.00p | 550.00p | 538.62p | 544.00p | 27691 |
28/09/2023 | 540.00p | 542.70p | 534.00p | 540.00p | 37777 |
27/09/2023 | 540.00p | 555.04p | 540.00p | 540.00p | 64674 |
26/09/2023 | 540.00p | 546.00p | 540.00p | 546.00p | 59705 |
25/09/2023 | 548.00p | 552.00p | 540.70p | 544.00p | 54979 |
22/09/2023 | 544.00p | 552.00p | 538.00p | 538.00p | 39872 |
21/09/2023 | 536.00p | 552.00p | 536.00p | 552.00p | 18274 |
20/09/2023 | 548.00p | 550.40p | 543.17p | 546.00p | 106933 |
19/09/2023 | 542.00p | 548.00p | 540.00p | 540.00p | 22054 |
18/09/2023 | 550.00p | 559.99p | 544.00p | 546.00p | 31437 |
15/09/2023 | 554.00p | 559.90p | 552.28p | 556.00p | 63396 |
14/09/2023 | 544.00p | 548.00p | 542.00p | 546.00p | 21918 |
13/09/2023 | 540.00p | 545.08p | 537.28p | 544.00p | 25928 |
12/09/2023 | 536.00p | 544.00p | 535.62p | 542.00p | 59907 |
11/09/2023 | 542.00p | 542.68p | 535.58p | 539.00p | 60763 |
08/09/2023 | 534.00p | 536.38p | 532.44p | 536.00p | 15712 |
07/09/2023 | 526.00p | 536.00p | 526.00p | 534.00p | 79291 |
06/09/2023 | 538.00p | 539.00p | 531.44p | 534.00p | 81696 |
05/09/2023 | 532.00p | 537.52p | 531.40p | 536.00p | 49228 |
04/09/2023 | 540.00p | 540.00p | 532.00p | 535.00p | 43637 |
01/09/2023 | 532.00p | 540.00p | 532.00p | 536.00p | 27625 |
31/08/2023 | 538.00p | 540.84p | 535.00p | 535.00p | 36188 |
30/08/2023 | 538.00p | 542.00p | 532.74p | 535.00p | 5960 |
29/08/2023 | 542.00p | 542.00p | 530.68p | 540.00p | 51939 |
25/08/2023 | 536.00p | 540.00p | 527.95p | 530.00p | 14630 |
24/08/2023 | 534.00p | 540.26p | 530.00p | 530.00p | 63880 |
23/08/2023 | 524.00p | 532.56p | 527.30p | 531.00p | 15305 |
22/08/2023 | 524.00p | 529.59p | 524.00p | 525.00p | 25937 |
21/08/2023 | 526.00p | 530.92p | 524.00p | 524.00p | 17425 |
18/08/2023 | 534.00p | 542.00p | 526.30p | 531.00p | 50722 |
17/08/2023 | 550.00p | 550.00p | 540.00p | 541.00p | 13769 |
16/08/2023 | 548.00p | 553.76p | 544.72p | 549.00p | 26040 |
15/08/2023 | 548.00p | 556.52p | 546.00p | 547.00p | 17987 |
14/08/2023 | 552.00p | 558.00p | 550.83p | 551.00p | 13854 |
11/08/2023 | 560.00p | 560.00p | 548.00p | 552.00p | 22976 |
10/08/2023 | 558.00p | 558.93p | 555.56p | 558.00p | 12026 |
09/08/2023 | 560.00p | 560.00p | 552.00p | 553.00p | 26998 |
08/08/2023 | 560.00p | 560.00p | 550.00p | 550.00p | 84240 |
07/08/2023 | 558.00p | 559.40p | 553.10p | 556.00p | 16754 |
04/08/2023 | 558.00p | 558.00p | 550.00p | 558.00p | 35767 |
03/08/2023 | 542.00p | 558.00p | 542.00p | 558.00p | 26148 |
02/08/2023 | 556.00p | 556.00p | 542.46p | 552.00p | 44669 |
01/08/2023 | 568.00p | 568.00p | 559.22p | 562.00p | 54801 |
31/07/2023 | 564.00p | 567.25p | 552.00p | 562.00p | 52712 |
28/07/2023 | 548.00p | 564.00p | 548.00p | 564.00p | 49492 |
27/07/2023 | 552.00p | 559.04p | 550.32p | 558.00p | 30444 |
26/07/2023 | 556.00p | 556.00p | 542.51p | 552.00p | 23073 |
25/07/2023 | 540.00p | 553.00p | 540.00p | 552.00p | 36610 |
24/07/2023 | 540.00p | 552.80p | 540.00p | 540.00p | 16228 |
21/07/2023 | 548.00p | 556.00p | 546.80p | 550.00p | 14166 |
*Close Price adjusted for both dividends and splits