Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2024 | 390.00p | 390.00p | 365.10p | 390.00p | 8361 |
26/03/2024 | 382.00p | 388.00p | 362.00p | 375.00p | 41266 |
25/03/2024 | 362.00p | 388.00p | 360.00p | 375.00p | 42568 |
22/03/2024 | 370.00p | 390.00p | 367.00p | 370.00p | 60980 |
21/03/2024 | 362.00p | 390.00p | 362.00p | 376.00p | 14642 |
20/03/2024 | 378.00p | 378.00p | 376.00p | 380.00p | 26270 |
19/03/2024 | 378.00p | 388.60p | 362.00p | 376.00p | 11564 |
18/03/2024 | 378.00p | 384.45p | 371.00p | 376.00p | 21496 |
15/03/2024 | 388.00p | 388.00p | 368.96p | 379.00p | 17653 |
14/03/2024 | 370.00p | 388.00p | 362.00p | 376.00p | 26039 |
13/03/2024 | 376.00p | 388.88p | 372.89p | 376.00p | 24070 |
12/03/2024 | 380.00p | 388.00p | 368.50p | 376.00p | 25243 |
11/03/2024 | 380.00p | 390.00p | 367.82p | 376.00p | 16322 |
08/03/2024 | 380.00p | 380.00p | 367.00p | 370.00p | 15730 |
07/03/2024 | 376.00p | 376.49p | 366.55p | 370.00p | 2835 |
06/03/2024 | 376.00p | 380.00p | 364.24p | 380.00p | 23771 |
05/03/2024 | 356.00p | 378.49p | 352.00p | 370.00p | 62254 |
04/03/2024 | 370.00p | 379.00p | 352.00p | 364.00p | 19516 |
01/03/2024 | 368.00p | 370.00p | 350.00p | 361.00p | 28548 |
29/02/2024 | 364.00p | 370.00p | 350.00p | 359.00p | 12849 |
28/02/2024 | 364.00p | 365.00p | 355.80p | 360.00p | 3831 |
27/02/2024 | 364.00p | 370.00p | 353.14p | 360.00p | 20575 |
26/02/2024 | 364.00p | 368.00p | 351.00p | 360.00p | 36670 |
23/02/2024 | 360.00p | 369.00p | 354.39p | 356.00p | 16320 |
22/02/2024 | 360.00p | 372.00p | 358.00p | 358.00p | 14773 |
21/02/2024 | 364.00p | 378.00p | 360.00p | 369.00p | 6489 |
20/02/2024 | 364.00p | 374.00p | 362.56p | 364.00p | 3764 |
19/02/2024 | 364.00p | 380.00p | 362.55p | 369.00p | 15495 |
16/02/2024 | 364.00p | 371.34p | 358.30p | 369.00p | 34097 |
15/02/2024 | 360.00p | 388.00p | 352.00p | 352.00p | 52722 |
14/02/2024 | 388.00p | 388.00p | 365.00p | 380.00p | 10049 |
13/02/2024 | 388.00p | 388.00p | 363.56p | 375.00p | 9420 |
12/02/2024 | 376.00p | 388.00p | 366.07p | 375.00p | 19911 |
09/02/2024 | 376.00p | 388.00p | 363.50p | 375.00p | 11776 |
08/02/2024 | 376.00p | 388.00p | 366.55p | 375.00p | 12215 |
07/02/2024 | 376.00p | 390.00p | 368.00p | 376.00p | 23917 |
06/02/2024 | 378.00p | 390.00p | 372.22p | 378.00p | 18709 |
05/02/2024 | 390.00p | 389.00p | 371.80p | 376.00p | 21406 |
02/02/2024 | 390.00p | 390.00p | 362.00p | 390.00p | 15975 |
01/02/2024 | 376.00p | 380.00p | 371.55p | 376.00p | 14966 |
31/01/2024 | 376.00p | 379.00p | 362.00p | 376.00p | 18032 |
30/01/2024 | 376.00p | 380.00p | 364.85p | 376.00p | 19774 |
29/01/2024 | 376.00p | 380.00p | 363.89p | 376.00p | 16098 |
26/01/2024 | 362.00p | 375.62p | 355.55p | 366.00p | 30507 |
25/01/2024 | 362.00p | 368.00p | 353.20p | 368.00p | 25308 |
24/01/2024 | 372.00p | 376.00p | 363.14p | 372.00p | 29976 |
23/01/2024 | 370.00p | 380.00p | 367.50p | 370.00p | 12239 |
22/01/2024 | 372.00p | 384.00p | 364.94p | 366.00p | 194274 |
19/01/2024 | 390.00p | 390.00p | 370.00p | 380.00p | 108870 |
18/01/2024 | 390.00p | 388.00p | 376.55p | 380.00p | 13643 |
17/01/2024 | 390.00p | 387.59p | 370.40p | 380.00p | 18874 |
16/01/2024 | 390.00p | 400.00p | 381.55p | 388.00p | 18838 |
15/01/2024 | 380.00p | 397.20p | 371.65p | 380.00p | 30876 |
12/01/2024 | 390.00p | 397.20p | 365.00p | 386.00p | 45989 |
11/01/2024 | 390.00p | 400.00p | 382.00p | 390.00p | 37934 |
10/01/2024 | 390.00p | 392.60p | 377.19p | 386.00p | 11438 |
09/01/2024 | 390.00p | 398.00p | 376.78p | 390.00p | 33821 |
08/01/2024 | 380.00p | 390.00p | 375.22p | 381.00p | 12817 |
05/01/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 9667 |
04/01/2024 | 380.00p | 390.00p | 370.96p | 376.00p | 7949 |
03/01/2024 | 382.00p | 390.00p | 372.00p | 378.00p | 10303 |
02/01/2024 | 382.00p | 400.00p | 370.00p | 370.00p | 15992 |
29/12/2023 | 400.00p | 390.00p | 385.00p | 390.00p | 2192 |
28/12/2023 | 400.00p | 400.00p | 385.00p | 390.00p | 1918 |
27/12/2023 | 390.00p | 400.00p | 385.00p | 390.00p | 8092 |
22/12/2023 | 390.00p | 400.00p | 376.00p | 380.00p | 9283 |
21/12/2023 | 380.00p | 390.00p | 373.00p | 390.00p | 11037 |
20/12/2023 | 380.00p | 390.00p | 370.00p | 390.00p | 102994 |
19/12/2023 | 370.00p | 372.00p | 361.76p | 372.00p | 22928 |
18/12/2023 | 360.00p | 380.00p | 345.00p | 361.00p | 17473 |
15/12/2023 | 360.00p | 360.00p | 343.00p | 360.00p | 20456 |
14/12/2023 | 350.00p | 359.80p | 339.00p | 350.00p | 16450 |
13/12/2023 | 336.00p | 349.44p | 336.00p | 343.00p | 7816 |
12/12/2023 | 338.00p | 344.00p | 324.16p | 333.00p | 23769 |
11/12/2023 | 338.00p | 338.00p | 323.11p | 336.00p | 34892 |
08/12/2023 | 330.00p | 331.70p | 322.70p | 330.00p | 26003 |
07/12/2023 | 338.00p | 340.00p | 322.00p | 329.00p | 19131 |
06/12/2023 | 338.00p | 338.00p | 321.11p | 329.00p | 26206 |
05/12/2023 | 338.00p | 338.00p | 320.00p | 334.00p | 25699 |
04/12/2023 | 336.00p | 340.00p | 320.00p | 329.00p | 30154 |
01/12/2023 | 334.00p | 339.00p | 329.00p | 329.00p | 13283 |
30/11/2023 | 332.00p | 350.00p | 332.00p | 341.00p | 6769 |
29/11/2023 | 348.00p | 350.00p | 326.00p | 341.00p | 97947 |
28/11/2023 | 340.00p | 360.00p | 340.00p | 341.00p | 33562 |
27/11/2023 | 340.00p | 359.95p | 346.28p | 353.00p | 35697 |
24/11/2023 | 340.00p | 357.00p | 351.13p | 355.00p | 15205 |
23/11/2023 | 340.00p | 360.00p | 343.80p | 351.00p | 4463 |
22/11/2023 | 340.00p | 357.52p | 340.00p | 340.00p | 21310 |
21/11/2023 | 356.00p | 358.00p | 345.00p | 358.00p | 150992 |
20/11/2023 | 348.00p | 358.00p | 328.82p | 355.00p | 41701 |
17/11/2023 | 330.00p | 348.00p | 328.34p | 336.00p | 10733 |
16/11/2023 | 330.00p | 355.20p | 330.00p | 339.00p | 14173 |
15/11/2023 | 350.00p | 360.20p | 331.28p | 342.00p | 34009 |
14/11/2023 | 354.00p | 370.00p | 345.82p | 350.00p | 16977 |
13/11/2023 | 360.00p | 369.90p | 345.71p | 355.00p | 31685 |
10/11/2023 | 360.00p | 360.00p | 345.55p | 355.00p | 11776 |
09/11/2023 | 360.00p | 361.49p | 345.00p | 355.00p | 18442 |
08/11/2023 | 370.00p | 362.00p | 344.86p | 355.00p | 57187 |
07/11/2023 | 370.00p | 370.00p | 344.71p | 350.00p | 28154 |
06/11/2023 | 366.00p | 362.31p | 352.00p | 355.00p | 10274 |
03/11/2023 | 366.00p | 366.00p | 340.00p | 364.00p | 22269 |
02/11/2023 | 360.00p | 370.00p | 340.00p | 358.00p | 426118 |
01/11/2023 | 350.00p | 364.90p | 340.00p | 355.00p | 122182 |
31/10/2023 | 350.00p | 370.00p | 346.44p | 355.00p | 6665 |
30/10/2023 | 350.00p | 368.00p | 350.00p | 355.00p | 4662 |
27/10/2023 | 352.00p | 370.00p | 350.00p | 360.00p | 24704 |
26/10/2023 | 380.00p | 370.00p | 353.55p | 360.00p | 9387 |
25/10/2023 | 380.00p | 380.00p | 355.00p | 365.00p | 27886 |
24/10/2023 | 380.00p | 378.00p | 351.40p | 364.00p | 19620 |
23/10/2023 | 380.00p | 373.00p | 360.00p | 360.00p | 8035 |
20/10/2023 | 380.00p | 380.00p | 360.00p | 363.00p | 13003 |
19/10/2023 | 368.00p | 377.00p | 357.00p | 365.00p | 11024 |
18/10/2023 | 368.00p | 390.00p | 356.24p | 365.00p | 18771 |
17/10/2023 | 380.00p | 390.00p | 371.72p | 380.00p | 22608 |
16/10/2023 | 370.00p | 384.00p | 373.33p | 380.00p | 38149 |
13/10/2023 | 370.00p | 390.00p | 368.00p | 380.00p | 17123 |
12/10/2023 | 370.00p | 390.00p | 352.60p | 380.00p | 98215 |
11/10/2023 | 390.00p | 400.00p | 370.00p | 388.00p | 22518 |
10/10/2023 | 380.00p | 392.00p | 380.00p | 385.00p | 7593 |
09/10/2023 | 380.00p | 399.00p | 380.00p | 390.00p | 6986 |
06/10/2023 | 380.00p | 398.70p | 374.50p | 390.00p | 7076 |
05/10/2023 | 380.00p | 400.00p | 373.00p | 380.00p | 40907 |
04/10/2023 | 410.00p | 400.00p | 380.60p | 388.00p | 27443 |
03/10/2023 | 410.00p | 423.28p | 391.00p | 391.00p | 52266 |
02/10/2023 | 448.00p | 430.00p | 410.00p | 418.00p | 8710 |
29/09/2023 | 448.00p | 460.00p | 413.52p | 418.00p | 38381 |
28/09/2023 | 434.00p | 460.00p | 427.00p | 448.00p | 29454 |
27/09/2023 | 430.00p | 434.00p | 425.32p | 429.00p | 1238 |
26/09/2023 | 430.00p | 440.00p | 413.11p | 433.00p | 25386 |
25/09/2023 | 420.00p | 425.00p | 401.70p | 415.00p | 31687 |
22/09/2023 | 420.00p | 425.00p | 415.00p | 415.00p | 6012 |
21/09/2023 | 420.00p | 426.00p | 405.00p | 421.00p | 11926 |
20/09/2023 | 410.00p | 420.00p | 400.00p | 410.00p | 11048 |
19/09/2023 | 410.00p | 420.00p | 401.00p | 405.00p | 27781 |
18/09/2023 | 402.00p | 408.80p | 396.20p | 405.00p | 18938 |
15/09/2023 | 400.00p | 410.00p | 395.55p | 400.00p | 4861 |
14/09/2023 | 400.00p | 407.00p | 392.00p | 398.00p | 13648 |
13/09/2023 | 400.00p | 410.00p | 375.00p | 406.00p | 22739 |
12/09/2023 | 390.00p | 400.00p | 382.67p | 385.00p | 12135 |
11/09/2023 | 390.00p | 391.00p | 382.65p | 385.00p | 2955 |
08/09/2023 | 390.00p | 397.00p | 377.20p | 385.00p | 22820 |
07/09/2023 | 390.00p | 395.00p | 380.50p | 395.00p | 2046 |
06/09/2023 | 390.00p | 395.50p | 382.55p | 385.00p | 14296 |
05/09/2023 | 400.00p | 397.30p | 380.00p | 380.00p | 12983 |
04/09/2023 | 400.00p | 399.00p | 370.00p | 385.00p | 164449 |
01/09/2023 | 400.00p | 400.00p | 384.00p | 385.00p | 26067 |
31/08/2023 | 390.00p | 394.00p | 382.00p | 382.00p | 14205 |
30/08/2023 | 390.00p | 385.32p | 384.50p | 385.00p | 8507 |
29/08/2023 | 390.00p | 392.80p | 361.50p | 382.00p | 23158 |
25/08/2023 | 380.00p | 390.00p | 368.49p | 370.00p | 3631 |
24/08/2023 | 380.00p | 387.44p | 369.50p | 374.00p | 14244 |
23/08/2023 | 376.00p | 388.00p | 368.65p | 370.00p | 32996 |
22/08/2023 | 376.00p | 380.00p | 360.00p | 372.00p | 9147 |
21/08/2023 | 370.00p | 380.00p | 364.00p | 370.00p | 5866 |
18/08/2023 | 370.00p | 379.60p | 360.50p | 367.00p | 14340 |
17/08/2023 | 380.00p | 387.00p | 370.20p | 375.00p | 3476 |
16/08/2023 | 380.00p | 387.00p | 360.00p | 375.00p | 2986 |
15/08/2023 | 380.00p | 386.00p | 368.20p | 386.00p | 14903 |
14/08/2023 | 384.00p | 390.00p | 362.23p | 384.00p | 5889 |
11/08/2023 | 360.00p | 388.99p | 361.26p | 375.00p | 26150 |
10/08/2023 | 360.00p | 386.00p | 360.00p | 375.00p | 8791 |
09/08/2023 | 370.00p | 390.00p | 370.00p | 380.00p | 13251 |
08/08/2023 | 370.00p | 388.00p | 370.00p | 380.00p | 33273 |
07/08/2023 | 390.00p | 390.00p | 360.00p | 375.00p | 17754 |
04/08/2023 | 360.00p | 385.00p | 370.00p | 375.00p | 74891 |
03/08/2023 | 360.00p | 390.00p | 364.50p | 375.00p | 18167 |
02/08/2023 | 360.00p | 388.50p | 360.00p | 375.00p | 17719 |
01/08/2023 | 360.00p | 390.00p | 360.00p | 375.00p | 14949 |
31/07/2023 | 390.00p | 390.00p | 374.26p | 375.00p | 8637 |
28/07/2023 | 390.00p | 390.00p | 374.20p | 375.00p | 7203 |
27/07/2023 | 390.00p | 390.00p | 372.17p | 390.00p | 46697 |
26/07/2023 | 388.00p | 385.90p | 369.00p | 375.00p | 3984 |
25/07/2023 | 388.00p | 390.00p | 360.00p | 375.00p | 11296 |
24/07/2023 | 388.00p | 389.40p | 369.00p | 375.00p | 15053 |
21/07/2023 | 388.00p | 390.00p | 368.69p | 380.00p | 17055 |
20/07/2023 | 388.00p | 388.00p | 360.00p | 375.00p | 40204 |
19/07/2023 | 360.00p | 386.60p | 360.00p | 374.00p | 15537 |
18/07/2023 | 360.00p | 386.40p | 364.44p | 374.00p | 13441 |
17/07/2023 | 360.00p | 386.60p | 360.00p | 374.00p | 9309 |
14/07/2023 | 388.00p | 388.00p | 364.00p | 374.00p | 9848 |
13/07/2023 | 388.00p | 384.00p | 365.00p | 374.00p | 9600 |
12/07/2023 | 388.00p | 386.49p | 364.23p | 372.00p | 28764 |
11/07/2023 | 388.00p | 388.00p | 360.00p | 374.00p | 4778 |
10/07/2023 | 382.00p | 388.00p | 360.00p | 374.00p | 15585 |
07/07/2023 | 382.00p | 386.60p | 361.00p | 376.00p | 27693 |
06/07/2023 | 382.00p | 388.00p | 360.66p | 374.00p | 31889 |
05/07/2023 | 382.00p | 381.00p | 360.00p | 374.00p | 97525 |
04/07/2023 | 382.00p | 383.74p | 360.00p | 374.00p | 69902 |
03/07/2023 | 382.00p | 383.74p | 362.66p | 374.00p | 20290 |
30/06/2023 | 382.00p | 384.19p | 366.00p | 374.00p | 14910 |
29/06/2023 | 382.00p | 384.46p | 360.00p | 374.00p | 2328 |
28/06/2023 | 382.00p | 384.46p | 364.46p | 374.00p | 1920 |
27/06/2023 | 382.00p | 387.88p | 360.00p | 362.00p | 13812 |
26/06/2023 | 380.00p | 389.64p | 378.40p | 381.00p | 8958 |
23/06/2023 | 380.00p | 387.00p | 379.20p | 381.00p | 13972 |
22/06/2023 | 380.00p | 388.00p | 378.61p | 381.00p | 6925 |
21/06/2023 | 380.00p | 390.00p | 376.68p | 381.00p | 17043 |
20/06/2023 | 380.00p | 374.00p | 362.00p | 371.00p | 20449 |
19/06/2023 | 380.00p | 380.00p | 368.33p | 371.00p | 30539 |
16/06/2023 | 378.00p | 380.00p | 368.00p | 371.00p | 86620 |
*Close Price adjusted for both dividends and splits