Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 570.00p | 578.50p | 560.51p | 568.00p | 108326 |
16/05/2024 | 569.50p | 579.50p | 557.50p | 565.50p | 111788 |
15/05/2024 | 571.00p | 589.00p | 553.00p | 557.00p | 209192 |
14/05/2024 | 580.00p | 590.00p | 571.00p | 577.50p | 159164 |
13/05/2024 | 597.00p | 608.00p | 566.50p | 574.00p | 214874 |
10/05/2024 | 590.00p | 611.00p | 590.00p | 596.00p | 188865 |
09/05/2024 | 592.50p | 601.00p | 580.00p | 596.50p | 214911 |
08/05/2024 | 585.50p | 592.50p | 570.00p | 592.50p | 204766 |
07/05/2024 | 560.00p | 588.00p | 560.00p | 581.00p | 333979 |
03/05/2024 | 560.00p | 570.50p | 551.50p | 553.00p | 283209 |
02/05/2024 | 540.00p | 568.00p | 540.00p | 549.50p | 397377 |
01/05/2024 | 563.50p | 565.79p | 542.00p | 544.00p | 152502 |
30/04/2024 | 562.00p | 570.50p | 550.50p | 551.00p | 158989 |
29/04/2024 | 561.50p | 561.50p | 546.00p | 550.50p | 170709 |
26/04/2024 | 553.00p | 561.00p | 546.00p | 552.00p | 112899 |
25/04/2024 | 551.00p | 563.50p | 540.00p | 543.50p | 184885 |
24/04/2024 | 540.00p | 564.00p | 540.00p | 558.00p | 187247 |
23/04/2024 | 570.00p | 582.50p | 540.00p | 542.00p | 225465 |
22/04/2024 | 570.50p | 586.00p | 569.50p | 569.50p | 64537 |
19/04/2024 | 563.50p | 582.50p | 555.50p | 575.00p | 75907 |
18/04/2024 | 600.00p | 600.00p | 547.36p | 564.50p | 329245 |
17/04/2024 | 612.50p | 623.00p | 596.98p | 613.50p | 290495 |
16/04/2024 | 614.00p | 616.39p | 593.00p | 611.50p | 253879 |
15/04/2024 | 634.00p | 635.84p | 615.00p | 619.00p | 165801 |
12/04/2024 | 609.00p | 636.50p | 608.18p | 628.50p | 284962 |
11/04/2024 | 588.50p | 611.00p | 578.00p | 607.50p | 387143 |
10/04/2024 | 565.00p | 600.00p | 565.00p | 587.50p | 454672 |
09/04/2024 | 547.00p | 574.00p | 547.00p | 569.50p | 253279 |
08/04/2024 | 546.00p | 559.00p | 545.00p | 555.00p | 203642 |
05/04/2024 | 556.00p | 562.06p | 536.50p | 546.00p | 338383 |
04/04/2024 | 550.00p | 566.00p | 544.50p | 544.50p | 202900 |
03/04/2024 | 540.00p | 555.00p | 534.50p | 549.50p | 128986 |
02/04/2024 | 511.00p | 539.00p | 511.00p | 536.50p | 312906 |
28/03/2024 | 519.40p | 519.40p | 503.12p | 505.20p | 138294 |
27/03/2024 | 523.80p | 523.80p | 502.00p | 511.00p | 338885 |
26/03/2024 | 503.00p | 523.40p | 501.40p | 523.40p | 203725 |
25/03/2024 | 505.00p | 508.80p | 495.90p | 501.80p | 142276 |
22/03/2024 | 505.60p | 517.00p | 498.40p | 505.00p | 219292 |
21/03/2024 | 506.40p | 516.50p | 503.83p | 505.20p | 150782 |
20/03/2024 | 470.00p | 507.60p | 470.00p | 502.00p | 204166 |
19/03/2024 | 470.00p | 508.16p | 470.00p | 507.60p | 342857 |
18/03/2024 | 469.00p | 480.90p | 446.40p | 470.00p | 397450 |
15/03/2024 | 452.60p | 453.90p | 442.20p | 443.60p | 214842 |
14/03/2024 | 444.50p | 456.70p | 443.37p | 452.60p | 246381 |
13/03/2024 | 441.70p | 454.00p | 440.80p | 444.70p | 215260 |
12/03/2024 | 450.00p | 454.50p | 432.00p | 450.00p | 372069 |
11/03/2024 | 475.00p | 475.00p | 448.80p | 448.80p | 250812 |
08/03/2024 | 476.00p | 480.00p | 464.00p | 466.90p | 157840 |
07/03/2024 | 464.40p | 475.90p | 464.20p | 464.20p | 130376 |
06/03/2024 | 461.10p | 477.90p | 461.10p | 465.50p | 309869 |
05/03/2024 | 444.60p | 465.40p | 438.85p | 460.00p | 256305 |
04/03/2024 | 449.80p | 450.00p | 431.00p | 445.10p | 276412 |
01/03/2024 | 435.60p | 459.40p | 429.70p | 445.80p | 505470 |
29/02/2024 | 429.90p | 434.50p | 424.50p | 427.60p | 397506 |
28/02/2024 | 424.00p | 430.50p | 415.55p | 430.50p | 482845 |
27/02/2024 | 415.00p | 431.10p | 415.00p | 425.00p | 365311 |
26/02/2024 | 423.10p | 427.80p | 414.40p | 415.30p | 143249 |
23/02/2024 | 425.00p | 437.60p | 415.70p | 423.50p | 283005 |
22/02/2024 | 459.60p | 465.00p | 446.00p | 446.00p | 161483 |
21/02/2024 | 470.00p | 470.00p | 455.20p | 455.20p | 134668 |
20/02/2024 | 472.30p | 475.40p | 458.30p | 458.30p | 238957 |
19/02/2024 | 485.90p | 486.40p | 469.10p | 470.30p | 178661 |
16/02/2024 | 487.60p | 488.40p | 482.00p | 482.70p | 148973 |
15/02/2024 | 479.90p | 495.30p | 478.00p | 479.00p | 201557 |
14/02/2024 | 490.00p | 493.60p | 482.80p | 482.80p | 153498 |
13/02/2024 | 493.00p | 503.80p | 490.00p | 490.80p | 273677 |
12/02/2024 | 487.50p | 497.40p | 487.50p | 491.50p | 50488 |
09/02/2024 | 496.30p | 496.75p | 487.00p | 487.00p | 118966 |
08/02/2024 | 498.00p | 498.00p | 490.50p | 490.50p | 55099 |
07/02/2024 | 494.10p | 503.20p | 491.30p | 492.60p | 134190 |
06/02/2024 | 496.60p | 500.60p | 486.68p | 496.20p | 115636 |
05/02/2024 | 494.30p | 500.80p | 489.80p | 490.00p | 181148 |
02/02/2024 | 504.00p | 505.80p | 485.00p | 485.00p | 329276 |
01/02/2024 | 499.20p | 513.20p | 499.20p | 501.20p | 97116 |
31/01/2024 | 495.00p | 510.80p | 495.00p | 498.00p | 199920 |
30/01/2024 | 508.40p | 511.07p | 496.50p | 497.00p | 127450 |
29/01/2024 | 491.80p | 510.40p | 488.20p | 497.80p | 291835 |
26/01/2024 | 483.00p | 484.93p | 469.00p | 477.80p | 557543 |
25/01/2024 | 510.20p | 524.60p | 482.80p | 482.80p | 542529 |
24/01/2024 | 522.00p | 533.40p | 512.80p | 512.80p | 260718 |
23/01/2024 | 540.00p | 540.00p | 504.80p | 504.80p | 644108 |
22/01/2024 | 571.60p | 571.60p | 543.40p | 543.40p | 230746 |
19/01/2024 | 582.00p | 591.60p | 560.00p | 566.00p | 126926 |
18/01/2024 | 571.80p | 589.40p | 570.20p | 573.60p | 209110 |
17/01/2024 | 580.00p | 590.00p | 565.00p | 577.40p | 206102 |
16/01/2024 | 613.40p | 613.80p | 587.20p | 587.20p | 339457 |
15/01/2024 | 623.20p | 626.20p | 603.20p | 613.40p | 143639 |
12/01/2024 | 653.80p | 653.80p | 620.00p | 623.00p | 201292 |
11/01/2024 | 647.40p | 660.40p | 644.20p | 646.00p | 244907 |
10/01/2024 | 641.00p | 657.40p | 635.80p | 644.60p | 356517 |
09/01/2024 | 619.00p | 650.20p | 615.25p | 640.00p | 274961 |
08/01/2024 | 613.40p | 619.00p | 605.60p | 608.60p | 80703 |
05/01/2024 | 592.20p | 621.40p | 592.00p | 617.20p | 137727 |
04/01/2024 | 594.40p | 610.00p | 588.00p | 598.00p | 384181 |
03/01/2024 | 622.40p | 631.00p | 593.00p | 593.60p | 224366 |
02/01/2024 | 645.00p | 658.20p | 626.80p | 634.60p | 113844 |
29/12/2023 | 650.40p | 653.80p | 638.40p | 638.40p | 52473 |
28/12/2023 | 654.80p | 656.20p | 646.40p | 650.40p | 36118 |
27/12/2023 | 642.80p | 660.20p | 638.00p | 656.20p | 100830 |
22/12/2023 | 641.00p | 650.96p | 635.40p | 643.00p | 28886 |
21/12/2023 | 646.40p | 653.40p | 632.51p | 648.80p | 116562 |
20/12/2023 | 635.00p | 654.20p | 635.00p | 640.00p | 148198 |
19/12/2023 | 613.00p | 630.00p | 604.40p | 629.00p | 368461 |
18/12/2023 | 600.00p | 626.00p | 597.00p | 604.20p | 476769 |
15/12/2023 | 613.00p | 619.60p | 593.60p | 597.40p | 167169 |
14/12/2023 | 585.40p | 632.40p | 585.40p | 613.00p | 503884 |
13/12/2023 | 575.00p | 606.00p | 575.00p | 583.80p | 311657 |
12/12/2023 | 596.40p | 620.80p | 582.80p | 582.80p | 408927 |
11/12/2023 | 618.00p | 620.60p | 590.44p | 595.00p | 317429 |
08/12/2023 | 608.40p | 628.20p | 608.20p | 618.20p | 150618 |
07/12/2023 | 614.40p | 622.20p | 595.00p | 614.00p | 114398 |
06/12/2023 | 600.80p | 602.80p | 586.40p | 600.00p | 101183 |
05/12/2023 | 610.00p | 610.60p | 588.40p | 590.20p | 272620 |
04/12/2023 | 617.00p | 633.60p | 601.00p | 603.20p | 241769 |
01/12/2023 | 608.60p | 625.00p | 607.20p | 618.20p | 310831 |
30/11/2023 | 615.60p | 622.00p | 602.20p | 603.20p | 282462 |
29/11/2023 | 628.40p | 628.40p | 605.20p | 615.60p | 163925 |
28/11/2023 | 641.00p | 641.20p | 627.25p | 628.00p | 126560 |
27/11/2023 | 658.00p | 658.00p | 633.80p | 641.00p | 114721 |
24/11/2023 | 645.00p | 662.20p | 638.00p | 649.80p | 173479 |
23/11/2023 | 638.00p | 657.80p | 637.80p | 653.40p | 127675 |
22/11/2023 | 670.60p | 670.60p | 634.00p | 635.20p | 239836 |
21/11/2023 | 686.80p | 688.89p | 665.00p | 668.20p | 81529 |
20/11/2023 | 670.00p | 693.40p | 664.80p | 686.80p | 124888 |
17/11/2023 | 665.00p | 679.40p | 645.00p | 662.40p | 282324 |
16/11/2023 | 693.20p | 702.60p | 650.40p | 653.80p | 206055 |
15/11/2023 | 715.60p | 722.60p | 691.20p | 691.20p | 197769 |
14/11/2023 | 697.40p | 711.60p | 689.80p | 702.20p | 162665 |
13/11/2023 | 690.20p | 694.60p | 679.12p | 686.20p | 100509 |
10/11/2023 | 676.80p | 694.60p | 671.00p | 683.00p | 192049 |
09/11/2023 | 668.00p | 688.85p | 660.80p | 671.20p | 187197 |
08/11/2023 | 694.40p | 696.80p | 650.24p | 652.40p | 448258 |
07/11/2023 | 715.60p | 724.80p | 682.20p | 691.00p | 504864 |
06/11/2023 | 729.00p | 740.00p | 717.00p | 717.00p | 170183 |
03/11/2023 | 723.00p | 740.00p | 723.00p | 729.80p | 201659 |
02/11/2023 | 733.00p | 752.20p | 717.32p | 721.80p | 326689 |
01/11/2023 | 747.00p | 755.00p | 715.40p | 724.00p | 231360 |
31/10/2023 | 780.00p | 780.00p | 719.32p | 727.60p | 262803 |
30/10/2023 | 764.20p | 782.40p | 760.00p | 767.40p | 71169 |
27/10/2023 | 759.40p | 799.80p | 759.40p | 786.00p | 196326 |
26/10/2023 | 783.80p | 792.80p | 744.40p | 759.40p | 168679 |
25/10/2023 | 777.20p | 783.60p | 750.00p | 766.80p | 223226 |
24/10/2023 | 770.00p | 810.20p | 758.40p | 768.00p | 217933 |
23/10/2023 | 770.00p | 802.00p | 755.80p | 767.40p | 284915 |
20/10/2023 | 775.00p | 791.20p | 737.00p | 762.80p | 329407 |
19/10/2023 | 799.20p | 799.20p | 771.00p | 781.60p | 147258 |
18/10/2023 | 796.20p | 823.48p | 777.30p | 780.00p | 474607 |
17/10/2023 | 794.80p | 805.00p | 783.60p | 795.80p | 350732 |
16/10/2023 | 791.40p | 817.89p | 772.60p | 780.80p | 431962 |
13/10/2023 | 770.00p | 795.80p | 764.60p | 789.40p | 421572 |
12/10/2023 | 762.40p | 769.80p | 757.00p | 769.40p | 429044 |
11/10/2023 | 776.80p | 779.40p | 745.37p | 753.20p | 240545 |
10/10/2023 | 738.20p | 780.00p | 727.20p | 768.00p | 527477 |
09/10/2023 | 716.40p | 741.80p | 697.20p | 733.60p | 428193 |
06/10/2023 | 705.60p | 727.00p | 702.98p | 715.40p | 229935 |
05/10/2023 | 692.40p | 722.00p | 692.40p | 702.80p | 416132 |
04/10/2023 | 700.00p | 723.44p | 690.60p | 694.40p | 227915 |
03/10/2023 | 776.20p | 776.20p | 702.40p | 715.00p | 471244 |
02/10/2023 | 742.40p | 761.67p | 740.00p | 759.60p | 243227 |
29/09/2023 | 738.40p | 765.99p | 725.53p | 747.80p | 395459 |
28/09/2023 | 694.00p | 738.40p | 680.80p | 738.40p | 441549 |
27/09/2023 | 675.40p | 689.00p | 673.98p | 686.40p | 145951 |
26/09/2023 | 660.20p | 678.00p | 653.00p | 671.80p | 178455 |
25/09/2023 | 687.40p | 687.60p | 652.20p | 678.60p | 136162 |
22/09/2023 | 700.00p | 700.00p | 669.60p | 674.80p | 339656 |
21/09/2023 | 694.40p | 712.60p | 663.80p | 686.60p | 469097 |
20/09/2023 | 709.60p | 739.00p | 695.21p | 727.80p | 780601 |
19/09/2023 | 707.40p | 723.40p | 694.84p | 712.80p | 441735 |
18/09/2023 | 698.00p | 718.65p | 688.00p | 708.40p | 460427 |
15/09/2023 | 701.80p | 722.20p | 689.20p | 696.80p | 766207 |
14/09/2023 | 660.00p | 702.62p | 660.00p | 701.00p | 407097 |
13/09/2023 | 681.60p | 682.00p | 653.20p | 666.00p | 275455 |
12/09/2023 | 695.00p | 695.00p | 666.40p | 679.00p | 340690 |
11/09/2023 | 680.00p | 695.00p | 662.00p | 687.00p | 424166 |
08/09/2023 | 654.40p | 673.20p | 648.32p | 668.20p | 229581 |
07/09/2023 | 648.60p | 665.60p | 643.21p | 654.20p | 202331 |
06/09/2023 | 670.80p | 670.80p | 644.00p | 664.20p | 237244 |
05/09/2023 | 653.20p | 666.40p | 642.00p | 664.60p | 173279 |
04/09/2023 | 660.60p | 668.20p | 648.30p | 652.00p | 159729 |
01/09/2023 | 627.00p | 665.63p | 624.87p | 658.80p | 363534 |
31/08/2023 | 637.00p | 643.40p | 616.80p | 623.20p | 384111 |
30/08/2023 | 667.40p | 671.61p | 633.60p | 639.60p | 232031 |
29/08/2023 | 630.00p | 665.20p | 622.28p | 660.60p | 518757 |
25/08/2023 | 622.00p | 638.20p | 604.40p | 623.00p | 295704 |
24/08/2023 | 629.60p | 649.80p | 618.80p | 632.20p | 405490 |
23/08/2023 | 624.40p | 640.00p | 611.25p | 633.00p | 451230 |
22/08/2023 | 586.20p | 624.20p | 559.80p | 623.80p | 745029 |
21/08/2023 | 544.40p | 581.20p | 511.20p | 579.80p | 651413 |
18/08/2023 | 550.40p | 552.48p | 526.40p | 551.00p | 407451 |
17/08/2023 | 557.00p | 566.80p | 545.00p | 549.60p | 251591 |
16/08/2023 | 567.00p | 567.60p | 553.90p | 556.40p | 143645 |
15/08/2023 | 562.40p | 570.60p | 548.14p | 563.20p | 227187 |
14/08/2023 | 575.00p | 577.40p | 548.60p | 561.60p | 202991 |
11/08/2023 | 590.00p | 601.53p | 570.73p | 578.00p | 144484 |
10/08/2023 | 600.00p | 601.80p | 573.40p | 592.60p | 421679 |
09/08/2023 | 552.20p | 604.80p | 547.20p | 600.00p | 438805 |
08/08/2023 | 532.20p | 548.80p | 528.00p | 543.40p | 226265 |
07/08/2023 | 548.40p | 550.00p | 529.20p | 531.40p | 250896 |
04/08/2023 | 544.60p | 563.60p | 540.00p | 547.00p | 295871 |
03/08/2023 | 553.00p | 561.80p | 536.60p | 558.20p | 357281 |
*Close Price adjusted for both dividends and splits