Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 500.00p | 508.00p | 480.00p | 490.00p | 56405 |
16/04/2024 | 535.00p | 545.50p | 490.00p | 500.00p | 78524 |
15/04/2024 | 480.00p | 500.00p | 480.00p | 500.00p | 11427 |
12/04/2024 | 450.00p | 490.00p | 419.95p | 490.00p | 82412 |
11/04/2024 | 445.00p | 467.00p | 445.00p | 450.00p | 16086 |
10/04/2024 | 400.00p | 460.00p | 400.00p | 440.00p | 165581 |
09/04/2024 | 410.00p | 416.50p | 406.00p | 415.00p | 20318 |
08/04/2024 | 410.00p | 411.00p | 402.00p | 410.00p | 22861 |
05/04/2024 | 410.00p | 411.49p | 402.00p | 410.00p | 38392 |
04/04/2024 | 410.00p | 411.49p | 406.00p | 410.00p | 35837 |
03/04/2024 | 410.00p | 414.00p | 400.00p | 410.00p | 6100 |
02/04/2024 | 410.00p | 414.90p | 401.00p | 405.00p | 4436 |
28/03/2024 | 410.00p | 410.00p | 406.55p | 410.00p | 218 |
27/03/2024 | 410.00p | 417.00p | 406.06p | 410.00p | 1767 |
26/03/2024 | 410.00p | 420.00p | 405.05p | 410.00p | 2019 |
25/03/2024 | 410.00p | 420.00p | 400.00p | 410.00p | 7222 |
22/03/2024 | 410.00p | 415.49p | 400.00p | 410.00p | 21254 |
21/03/2024 | 410.00p | 418.90p | 400.00p | 410.00p | 12293 |
20/03/2024 | 400.00p | 410.00p | 400.00p | 410.00p | 67 |
19/03/2024 | 400.00p | 410.00p | 400.00p | 410.00p | 1000 |
18/03/2024 | 410.00p | 419.90p | 400.00p | 400.00p | 5886 |
15/03/2024 | 410.00p | 410.00p | 405.00p | 410.00p | 911 |
14/03/2024 | 400.00p | 420.00p | 400.00p | 410.00p | 5116 |
13/03/2024 | 410.00p | 417.60p | 398.00p | 398.00p | 3459 |
12/03/2024 | 410.00p | 419.00p | 398.00p | 398.00p | 2236 |
11/03/2024 | 410.00p | 417.00p | 404.00p | 410.00p | 480 |
08/03/2024 | 400.00p | 416.90p | 400.00p | 410.00p | 719 |
07/03/2024 | 410.00p | 417.00p | 403.13p | 410.00p | 599 |
06/03/2024 | 410.00p | 416.00p | 405.00p | 400.00p | 4000 |
05/03/2024 | 395.00p | 419.00p | 395.00p | 410.00p | 3796 |
04/03/2024 | 420.00p | 422.80p | 390.00p | 395.00p | 13189 |
01/03/2024 | 410.00p | 424.00p | 410.00p | 420.00p | 17492 |
29/02/2024 | 390.00p | 410.00p | 389.60p | 410.00p | 11500 |
28/02/2024 | 390.00p | 390.00p | 380.40p | 390.00p | 8548 |
27/02/2024 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
26/02/2024 | 390.00p | 390.00p | 380.00p | 390.00p | 3054 |
23/02/2024 | 425.00p | 425.00p | 380.00p | 390.00p | 20306 |
22/02/2024 | 425.00p | 428.00p | 411.00p | 425.00p | 1881 |
21/02/2024 | 430.00p | 440.00p | 416.00p | 425.00p | 17226 |
20/02/2024 | 430.00p | 430.00p | 427.55p | 430.00p | 182 |
19/02/2024 | 430.00p | 440.00p | 430.00p | 430.00p | 1676 |
16/02/2024 | 410.00p | 441.56p | 410.00p | 430.00p | 56917 |
15/02/2024 | 410.00p | 420.00p | 410.00p | 410.00p | 1835 |
14/02/2024 | 410.00p | 420.00p | 410.00p | 410.00p | 15520 |
13/02/2024 | 410.00p | 420.00p | 410.00p | 410.00p | 9239 |
12/02/2024 | 410.00p | 420.00p | 404.00p | 410.00p | 13107 |
09/02/2024 | 420.00p | 428.00p | 404.40p | 410.00p | 40613 |
08/02/2024 | 360.00p | 430.00p | 360.00p | 420.00p | 92819 |
07/02/2024 | 362.00p | 370.00p | 354.00p | 370.00p | 21078 |
06/02/2024 | 362.00p | 369.68p | 362.00p | 362.00p | 568 |
05/02/2024 | 362.00p | 369.68p | 356.24p | 362.00p | 6494 |
02/02/2024 | 355.00p | 370.00p | 351.00p | 362.00p | 864 |
01/02/2024 | 370.00p | 370.00p | 355.00p | 355.00p | 9700 |
31/01/2024 | 370.00p | 375.56p | 370.00p | 370.00p | 0 |
30/01/2024 | 368.00p | 375.00p | 360.00p | 370.00p | 4697 |
29/01/2024 | 365.00p | 376.00p | 363.00p | 363.00p | 5777 |
26/01/2024 | 370.00p | 370.00p | 350.00p | 360.00p | 128381 |
25/01/2024 | 370.00p | 372.00p | 360.00p | 370.00p | 8800 |
24/01/2024 | 320.00p | 375.00p | 310.40p | 362.00p | 372851 |
23/01/2024 | 290.00p | 295.00p | 280.00p | 285.00p | 17197 |
22/01/2024 | 295.00p | 297.00p | 295.00p | 295.00p | 2094 |
19/01/2024 | 295.00p | 300.00p | 290.00p | 300.00p | 4266 |
18/01/2024 | 295.00p | 305.56p | 295.00p | 300.00p | 0 |
17/01/2024 | 300.00p | 303.00p | 295.00p | 300.00p | 2491 |
16/01/2024 | 295.00p | 300.06p | 292.00p | 292.00p | 17599 |
15/01/2024 | 295.00p | 308.98p | 295.00p | 295.00p | 3000 |
12/01/2024 | 295.00p | 300.77p | 295.00p | 295.00p | 0 |
11/01/2024 | 295.00p | 310.00p | 295.00p | 295.00p | 388 |
10/01/2024 | 295.00p | 300.77p | 295.00p | 295.00p | 0 |
09/01/2024 | 295.00p | 300.77p | 295.00p | 295.00p | 0 |
08/01/2024 | 295.00p | 295.00p | 290.00p | 295.00p | 105 |
05/01/2024 | 295.00p | 310.00p | 295.00p | 295.00p | 9683 |
04/01/2024 | 295.00p | 308.99p | 280.00p | 280.00p | 7838 |
03/01/2024 | 295.00p | 308.99p | 295.00p | 295.00p | 967 |
02/01/2024 | 295.00p | 309.40p | 295.00p | 295.00p | 1168 |
29/12/2023 | 295.00p | 301.00p | 295.00p | 295.00p | 200 |
28/12/2023 | 305.00p | 309.40p | 295.00p | 295.00p | 5949 |
27/12/2023 | 305.00p | 305.00p | 301.00p | 305.00p | 7255 |
22/12/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
21/12/2023 | 310.00p | 316.00p | 301.00p | 305.00p | 4108 |
20/12/2023 | 305.00p | 313.60p | 300.00p | 310.00p | 11228 |
19/12/2023 | 290.00p | 310.00p | 290.00p | 310.00p | 4578 |
18/12/2023 | 285.00p | 300.00p | 280.66p | 290.00p | 6702 |
15/12/2023 | 285.00p | 299.00p | 280.00p | 285.00p | 380 |
14/12/2023 | 290.00p | 290.00p | 280.00p | 285.00p | 12849 |
13/12/2023 | 270.00p | 299.00p | 270.00p | 290.00p | 6956 |
12/12/2023 | 255.00p | 279.00p | 255.00p | 270.00p | 6925 |
11/12/2023 | 255.00p | 265.00p | 249.66p | 255.00p | 6924 |
08/12/2023 | 220.00p | 267.00p | 220.00p | 255.00p | 20722 |
07/12/2023 | 220.00p | 230.00p | 212.00p | 220.00p | 15032 |
06/12/2023 | 180.00p | 230.00p | 180.00p | 220.00p | 120619 |
05/12/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 8052 |
04/12/2023 | 175.00p | 178.00p | 175.00p | 175.00p | 9000 |
01/12/2023 | 175.00p | 175.00p | 172.20p | 175.00p | 1000 |
30/11/2023 | 180.00p | 180.00p | 168.15p | 175.00p | 4253 |
29/11/2023 | 180.00p | 180.00p | 172.00p | 180.00p | 812 |
28/11/2023 | 180.00p | 180.00p | 179.99p | 180.00p | 313 |
27/11/2023 | 180.00p | 180.00p | 172.00p | 180.00p | 4855 |
24/11/2023 | 183.00p | 183.00p | 176.28p | 183.00p | 1129 |
23/11/2023 | 180.00p | 183.00p | 175.14p | 183.00p | 0 |
22/11/2023 | 179.00p | 180.00p | 179.00p | 179.00p | 10642 |
21/11/2023 | 179.00p | 180.00p | 173.00p | 179.00p | 17457 |
20/11/2023 | 180.00p | 180.00p | 170.00p | 170.00p | 7721 |
17/11/2023 | 185.00p | 185.00p | 179.00p | 179.00p | 1873 |
16/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
14/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
13/11/2023 | 185.00p | 185.00p | 183.50p | 185.00p | 2000 |
10/11/2023 | 190.00p | 190.00p | 180.00p | 185.00p | 3684 |
09/11/2023 | 192.00p | 192.00p | 184.00p | 192.00p | 4589 |
08/11/2023 | 190.00p | 195.43p | 190.00p | 192.00p | 0 |
07/11/2023 | 192.00p | 195.43p | 192.00p | 192.00p | 0 |
06/11/2023 | 192.00p | 195.43p | 192.00p | 192.00p | 0 |
03/11/2023 | 190.00p | 192.00p | 184.50p | 192.00p | 417 |
02/11/2023 | 192.00p | 195.43p | 192.00p | 192.00p | 0 |
01/11/2023 | 192.00p | 192.00p | 190.00p | 192.00p | 11500 |
31/10/2023 | 192.00p | 195.43p | 192.00p | 192.00p | 0 |
30/10/2023 | 192.00p | 192.00p | 184.50p | 192.00p | 1115 |
27/10/2023 | 190.00p | 195.43p | 189.09p | 192.00p | 0 |
26/10/2023 | 190.00p | 191.11p | 189.09p | 190.00p | 0 |
25/10/2023 | 190.00p | 190.00p | 181.00p | 190.00p | 6 |
24/10/2023 | 190.00p | 198.40p | 180.00p | 190.00p | 18053 |
23/10/2023 | 190.00p | 190.00p | 181.20p | 190.00p | 433 |
20/10/2023 | 190.00p | 195.00p | 190.00p | 190.00p | 1082 |
19/10/2023 | 195.00p | 205.00p | 190.00p | 195.00p | 0 |
18/10/2023 | 195.00p | 195.00p | 190.10p | 195.00p | 498 |
17/10/2023 | 195.00p | 195.56p | 195.00p | 195.00p | 0 |
16/10/2023 | 195.00p | 197.20p | 195.00p | 195.00p | 248 |
13/10/2023 | 195.00p | 197.49p | 190.00p | 195.00p | 1165 |
12/10/2023 | 200.00p | 200.00p | 190.00p | 195.00p | 16533 |
11/10/2023 | 200.00p | 200.00p | 196.00p | 200.00p | 5524 |
10/10/2023 | 210.00p | 210.00p | 200.00p | 200.00p | 1029 |
09/10/2023 | 210.00p | 214.29p | 210.00p | 210.00p | 0 |
06/10/2023 | 210.00p | 210.00p | 200.00p | 210.00p | 8591 |
05/10/2023 | 215.00p | 215.00p | 200.00p | 210.00p | 5590 |
04/10/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 1678 |
03/10/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 3611 |
02/10/2023 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
29/09/2023 | 220.00p | 220.00p | 210.00p | 215.00p | 491 |
28/09/2023 | 220.00p | 220.00p | 210.00p | 220.00p | 1900 |
27/09/2023 | 215.00p | 235.20p | 210.40p | 220.00p | 22524 |
26/09/2023 | 215.00p | 219.90p | 210.00p | 210.00p | 12807 |
25/09/2023 | 215.00p | 215.00p | 210.91p | 215.00p | 0 |
22/09/2023 | 215.00p | 215.00p | 205.00p | 215.00p | 2427 |
21/09/2023 | 215.00p | 215.00p | 200.00p | 215.00p | 154 |
20/09/2023 | 215.00p | 215.00p | 201.00p | 215.00p | 4000 |
19/09/2023 | 215.00p | 215.00p | 205.45p | 215.00p | 0 |
18/09/2023 | 215.00p | 215.00p | 212.55p | 215.00p | 4000 |
15/09/2023 | 215.00p | 215.00p | 205.45p | 215.00p | 0 |
14/09/2023 | 215.00p | 215.00p | 212.55p | 215.00p | 700 |
13/09/2023 | 220.00p | 215.00p | 205.45p | 215.00p | 0 |
12/09/2023 | 215.00p | 215.00p | 207.50p | 215.00p | 10 |
11/09/2023 | 215.00p | 230.00p | 211.00p | 215.00p | 485 |
08/09/2023 | 215.00p | 230.00p | 215.00p | 215.00p | 867 |
07/09/2023 | 215.00p | 230.00p | 215.00p | 215.00p | 14 |
06/09/2023 | 215.00p | 215.00p | 210.91p | 215.00p | 0 |
05/09/2023 | 215.00p | 215.00p | 210.91p | 215.00p | 0 |
04/09/2023 | 207.00p | 220.00p | 207.00p | 215.00p | 5500 |
01/09/2023 | 207.00p | 211.33p | 207.00p | 207.00p | 0 |
31/08/2023 | 207.00p | 207.00p | 199.20p | 207.00p | 341 |
30/08/2023 | 207.00p | 207.00p | 199.20p | 207.00p | 226 |
29/08/2023 | 205.00p | 214.00p | 199.20p | 207.00p | 767 |
25/08/2023 | 195.00p | 207.00p | 195.00p | 207.00p | 6525 |
24/08/2023 | 195.00p | 195.00p | 190.00p | 195.00p | 2276 |
23/08/2023 | 195.00p | 199.50p | 190.00p | 195.00p | 19500 |
22/08/2023 | 190.00p | 196.67p | 188.89p | 195.00p | 0 |
21/08/2023 | 190.00p | 195.00p | 180.40p | 190.00p | 295053 |
18/08/2023 | 190.00p | 193.33p | 188.89p | 190.00p | 0 |
17/08/2023 | 185.00p | 190.00p | 181.00p | 190.00p | 5481 |
16/08/2023 | 182.50p | 185.00p | 176.55p | 185.00p | 289 |
15/08/2023 | 182.50p | 182.50p | 175.00p | 182.50p | 337 |
14/08/2023 | 182.50p | 185.00p | 182.50p | 185.00p | 4033 |
11/08/2023 | 182.50p | 182.50p | 177.14p | 182.50p | 0 |
10/08/2023 | 182.50p | 185.00p | 175.00p | 182.50p | 5232 |
09/08/2023 | 185.00p | 185.00p | 173.50p | 185.00p | 5832 |
08/08/2023 | 182.50p | 182.50p | 177.14p | 182.50p | 0 |
07/08/2023 | 182.50p | 182.50p | 173.50p | 182.50p | 6503 |
04/08/2023 | 180.00p | 182.50p | 173.50p | 182.50p | 5735 |
03/08/2023 | 177.50p | 180.00p | 170.60p | 180.00p | 18880 |
02/08/2023 | 177.50p | 182.86p | 177.50p | 177.50p | 0 |
01/08/2023 | 180.00p | 180.00p | 165.00p | 177.50p | 5606 |
31/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
28/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
27/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
26/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
25/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
24/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
21/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
20/07/2023 | 165.00p | 165.00p | 160.00p | 165.00p | 4045 |
19/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
18/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
17/07/2023 | 165.00p | 165.00p | 160.00p | 165.00p | 750 |
14/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
13/07/2023 | 160.00p | 165.00p | 160.00p | 165.00p | 12000 |
12/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
11/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
10/07/2023 | 160.00p | 160.00p | 150.00p | 160.00p | 3168 |
07/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
06/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
05/07/2023 | 160.00p | 160.00p | 150.40p | 160.00p | 1200 |
*Close Price adjusted for both dividends and splits