Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 915.00p | 919.90p | 900.00p | 910.00p | 31601 |
27/03/2024 | 915.00p | 920.00p | 910.00p | 915.00p | 26625 |
26/03/2024 | 925.00p | 928.90p | 902.00p | 915.00p | 22646 |
25/03/2024 | 915.00p | 930.00p | 912.60p | 920.00p | 24937 |
22/03/2024 | 910.00p | 920.00p | 900.00p | 915.00p | 56784 |
21/03/2024 | 910.00p | 972.00p | 901.00p | 910.00p | 41351 |
20/03/2024 | 920.00p | 920.00p | 920.00p | 910.00p | 69965 |
19/03/2024 | 920.00p | 930.00p | 910.00p | 920.00p | 22848 |
18/03/2024 | 900.00p | 930.00p | 890.00p | 920.00p | 35326 |
15/03/2024 | 900.00p | 910.00p | 890.00p | 900.00p | 15447 |
14/03/2024 | 900.00p | 904.50p | 894.20p | 900.00p | 6074 |
13/03/2024 | 900.00p | 910.00p | 893.00p | 900.00p | 12443 |
12/03/2024 | 905.00p | 905.50p | 892.50p | 900.00p | 38217 |
11/03/2024 | 910.00p | 912.90p | 890.00p | 905.00p | 90196 |
08/03/2024 | 917.00p | 918.00p | 910.00p | 915.00p | 21237 |
07/03/2024 | 923.00p | 924.00p | 916.00p | 917.00p | 26342 |
06/03/2024 | 920.00p | 929.00p | 912.00p | 924.00p | 74670 |
05/03/2024 | 920.00p | 929.60p | 910.00p | 920.00p | 22758 |
04/03/2024 | 920.00p | 930.00p | 910.00p | 920.00p | 53225 |
01/03/2024 | 920.00p | 922.00p | 910.00p | 920.00p | 21523 |
29/02/2024 | 920.00p | 924.80p | 910.00p | 920.00p | 5983 |
28/02/2024 | 925.00p | 930.00p | 916.00p | 920.00p | 13799 |
27/02/2024 | 895.00p | 929.50p | 880.00p | 925.00p | 29458 |
26/02/2024 | 895.00p | 908.00p | 891.00p | 895.00p | 14255 |
23/02/2024 | 895.00p | 900.00p | 880.00p | 895.00p | 22553 |
22/02/2024 | 935.00p | 935.00p | 880.00p | 890.00p | 68409 |
21/02/2024 | 925.00p | 940.00p | 892.00p | 925.00p | 12797 |
20/02/2024 | 925.00p | 930.00p | 918.00p | 925.00p | 18546 |
19/02/2024 | 925.00p | 943.00p | 920.50p | 925.00p | 51907 |
16/02/2024 | 925.00p | 940.00p | 915.00p | 925.00p | 16818 |
15/02/2024 | 915.00p | 940.00p | 911.00p | 925.00p | 37852 |
14/02/2024 | 895.00p | 920.00p | 885.00p | 910.00p | 69333 |
13/02/2024 | 875.00p | 909.00p | 875.00p | 895.00p | 96999 |
12/02/2024 | 847.00p | 885.00p | 818.00p | 875.00p | 31386 |
09/02/2024 | 847.00p | 860.00p | 834.00p | 847.00p | 19456 |
08/02/2024 | 850.00p | 865.00p | 830.00p | 847.00p | 67884 |
07/02/2024 | 867.00p | 869.90p | 840.00p | 855.00p | 44605 |
06/02/2024 | 872.00p | 880.00p | 864.03p | 867.00p | 34962 |
05/02/2024 | 872.00p | 875.50p | 864.80p | 872.00p | 113002 |
02/02/2024 | 880.00p | 880.00p | 864.00p | 872.00p | 18069 |
01/02/2024 | 880.00p | 890.00p | 875.00p | 880.00p | 331304 |
31/01/2024 | 880.00p | 889.00p | 870.00p | 876.00p | 31590 |
30/01/2024 | 880.00p | 890.00p | 870.00p | 880.00p | 17828 |
29/01/2024 | 880.00p | 885.00p | 870.00p | 880.00p | 8252 |
26/01/2024 | 870.00p | 883.50p | 860.00p | 880.00p | 30247 |
25/01/2024 | 870.00p | 879.00p | 860.00p | 870.00p | 8480 |
24/01/2024 | 875.00p | 890.00p | 860.00p | 870.00p | 21196 |
23/01/2024 | 890.00p | 900.00p | 863.50p | 875.00p | 56404 |
22/01/2024 | 890.00p | 900.00p | 885.50p | 890.00p | 80741 |
19/01/2024 | 890.00p | 900.00p | 881.66p | 900.00p | 26829 |
18/01/2024 | 910.00p | 910.00p | 881.00p | 890.00p | 47531 |
17/01/2024 | 915.00p | 920.00p | 900.00p | 910.00p | 32956 |
16/01/2024 | 918.00p | 930.00p | 906.00p | 918.00p | 26513 |
15/01/2024 | 918.00p | 930.00p | 907.00p | 918.00p | 16510 |
12/01/2024 | 918.00p | 918.00p | 906.00p | 918.00p | 6910 |
11/01/2024 | 918.00p | 918.00p | 906.00p | 918.00p | 47854 |
10/01/2024 | 918.00p | 930.00p | 906.00p | 918.00p | 31117 |
09/01/2024 | 930.00p | 940.00p | 900.00p | 910.00p | 109588 |
08/01/2024 | 945.00p | 950.00p | 920.00p | 930.00p | 42013 |
05/01/2024 | 945.00p | 950.00p | 940.00p | 945.00p | 17357 |
04/01/2024 | 960.00p | 970.00p | 941.75p | 945.00p | 23814 |
03/01/2024 | 960.00p | 963.50p | 950.00p | 960.00p | 23021 |
02/01/2024 | 935.00p | 980.00p | 935.00p | 960.00p | 81040 |
29/12/2023 | 930.00p | 939.85p | 930.00p | 930.00p | 371 |
28/12/2023 | 935.00p | 950.00p | 921.00p | 930.00p | 13837 |
27/12/2023 | 920.00p | 950.00p | 920.00p | 935.00p | 10897 |
22/12/2023 | 915.00p | 940.00p | 915.00p | 920.00p | 10301 |
21/12/2023 | 915.00p | 930.00p | 910.00p | 915.00p | 66302 |
20/12/2023 | 915.00p | 930.00p | 915.00p | 915.00p | 18641 |
19/12/2023 | 915.00p | 928.50p | 882.00p | 926.00p | 68104 |
18/12/2023 | 920.00p | 929.00p | 910.00p | 915.00p | 83563 |
15/12/2023 | 920.00p | 928.00p | 917.00p | 920.00p | 29949 |
14/12/2023 | 920.00p | 930.00p | 915.00p | 920.00p | 39405 |
13/12/2023 | 920.00p | 929.00p | 915.00p | 920.00p | 35449 |
12/12/2023 | 950.00p | 960.00p | 911.00p | 920.00p | 34775 |
11/12/2023 | 950.00p | 959.00p | 941.00p | 950.00p | 40957 |
08/12/2023 | 935.00p | 960.00p | 930.00p | 950.00p | 57308 |
07/12/2023 | 940.00p | 944.00p | 930.00p | 935.00p | 35196 |
06/12/2023 | 940.00p | 960.00p | 935.00p | 940.00p | 136828 |
05/12/2023 | 910.00p | 950.00p | 900.00p | 936.00p | 54200 |
04/12/2023 | 890.00p | 920.00p | 886.00p | 910.00p | 44500 |
01/12/2023 | 880.00p | 899.00p | 870.00p | 890.00p | 10949 |
30/11/2023 | 880.00p | 889.00p | 875.00p | 880.00p | 68894 |
29/11/2023 | 855.00p | 895.00p | 846.23p | 880.00p | 172869 |
28/11/2023 | 830.00p | 870.00p | 820.00p | 855.00p | 40141 |
27/11/2023 | 780.00p | 830.00p | 777.65p | 830.00p | 42175 |
24/11/2023 | 780.00p | 790.00p | 770.00p | 780.00p | 28014 |
23/11/2023 | 780.00p | 789.00p | 772.00p | 780.00p | 14202 |
22/11/2023 | 805.00p | 810.00p | 771.00p | 780.00p | 45531 |
21/11/2023 | 805.00p | 810.00p | 800.00p | 805.00p | 64013 |
20/11/2023 | 805.00p | 808.00p | 800.50p | 806.00p | 34906 |
17/11/2023 | 800.00p | 810.00p | 800.00p | 805.00p | 57704 |
16/11/2023 | 735.00p | 800.00p | 735.00p | 800.00p | 40188 |
15/11/2023 | 730.00p | 748.50p | 728.00p | 735.00p | 33206 |
14/11/2023 | 710.00p | 720.00p | 700.00p | 715.00p | 27670 |
13/11/2023 | 710.00p | 710.00p | 700.00p | 710.00p | 14331 |
10/11/2023 | 710.00p | 710.00p | 700.00p | 710.00p | 14554 |
09/11/2023 | 710.00p | 720.00p | 700.00p | 710.00p | 8168 |
08/11/2023 | 710.00p | 720.00p | 700.00p | 710.00p | 14848 |
07/11/2023 | 710.00p | 720.00p | 700.00p | 710.00p | 16190 |
06/11/2023 | 710.00p | 720.00p | 705.50p | 710.00p | 16696 |
03/11/2023 | 710.00p | 714.00p | 700.00p | 710.00p | 39728 |
02/11/2023 | 700.00p | 720.00p | 700.00p | 710.00p | 70201 |
01/11/2023 | 700.00p | 724.00p | 690.00p | 700.00p | 68987 |
31/10/2023 | 700.00p | 704.00p | 690.00p | 695.00p | 24785 |
30/10/2023 | 710.00p | 711.00p | 690.00p | 700.00p | 27805 |
27/10/2023 | 720.00p | 720.00p | 700.00p | 700.00p | 33404 |
26/10/2023 | 730.00p | 730.00p | 710.00p | 720.00p | 61222 |
25/10/2023 | 740.00p | 750.00p | 720.00p | 730.00p | 11780 |
24/10/2023 | 745.00p | 750.00p | 732.50p | 740.00p | 19427 |
23/10/2023 | 745.00p | 750.00p | 740.00p | 745.00p | 6199 |
20/10/2023 | 745.00p | 750.00p | 742.00p | 745.00p | 11388 |
19/10/2023 | 745.00p | 750.00p | 740.00p | 744.00p | 31444 |
18/10/2023 | 750.00p | 750.00p | 740.20p | 745.00p | 17270 |
17/10/2023 | 740.00p | 759.00p | 740.00p | 750.00p | 20537 |
16/10/2023 | 735.00p | 750.00p | 735.00p | 740.00p | 17550 |
13/10/2023 | 735.00p | 740.00p | 733.85p | 735.00p | 14329 |
12/10/2023 | 735.00p | 740.00p | 730.00p | 735.00p | 10020 |
11/10/2023 | 760.00p | 760.00p | 732.50p | 735.00p | 30221 |
10/10/2023 | 770.00p | 770.00p | 742.00p | 750.00p | 25291 |
09/10/2023 | 775.00p | 775.00p | 760.00p | 770.00p | 27378 |
06/10/2023 | 775.00p | 780.00p | 770.00p | 775.00p | 106513 |
05/10/2023 | 770.00p | 783.50p | 769.00p | 780.00p | 248507 |
04/10/2023 | 775.00p | 780.00p | 760.00p | 770.00p | 29794 |
03/10/2023 | 805.00p | 820.00p | 765.00p | 776.00p | 36921 |
02/10/2023 | 815.00p | 817.00p | 792.00p | 805.00p | 21695 |
29/09/2023 | 820.00p | 820.00p | 802.00p | 815.00p | 16525 |
28/09/2023 | 830.00p | 830.00p | 820.00p | 820.00p | 10585 |
27/09/2023 | 810.00p | 833.00p | 810.00p | 830.00p | 27279 |
26/09/2023 | 810.00p | 820.00p | 802.00p | 810.00p | 12137 |
25/09/2023 | 810.00p | 820.00p | 800.00p | 810.00p | 11548 |
22/09/2023 | 810.00p | 819.60p | 800.00p | 810.00p | 14250 |
21/09/2023 | 810.00p | 820.00p | 807.50p | 810.00p | 13930 |
20/09/2023 | 810.00p | 818.00p | 801.00p | 810.00p | 25056 |
19/09/2023 | 810.00p | 815.00p | 806.11p | 810.00p | 135835 |
18/09/2023 | 810.00p | 820.00p | 803.00p | 810.00p | 27091 |
15/09/2023 | 815.00p | 819.00p | 800.00p | 810.00p | 340146 |
14/09/2023 | 820.00p | 829.84p | 800.00p | 815.00p | 18761 |
13/09/2023 | 825.00p | 839.60p | 815.50p | 820.00p | 20648 |
12/09/2023 | 805.00p | 830.00p | 805.00p | 825.00p | 215038 |
11/09/2023 | 775.00p | 810.00p | 770.00p | 805.00p | 43964 |
08/09/2023 | 745.00p | 775.00p | 741.60p | 770.00p | 197814 |
07/09/2023 | 745.00p | 750.00p | 740.00p | 746.00p | 26425 |
06/09/2023 | 740.00p | 750.00p | 736.40p | 745.00p | 12414 |
05/09/2023 | 735.00p | 743.00p | 730.00p | 740.00p | 49275 |
04/09/2023 | 730.00p | 745.50p | 720.60p | 735.00p | 12441 |
01/09/2023 | 720.00p | 739.00p | 715.00p | 730.00p | 20013 |
31/08/2023 | 750.00p | 750.00p | 711.00p | 720.00p | 49134 |
30/08/2023 | 755.00p | 760.00p | 741.00p | 750.00p | 12816 |
29/08/2023 | 760.00p | 770.00p | 751.00p | 755.00p | 9664 |
25/08/2023 | 760.00p | 761.90p | 752.00p | 760.00p | 8311 |
24/08/2023 | 775.00p | 776.50p | 751.00p | 760.00p | 20900 |
23/08/2023 | 790.00p | 818.00p | 764.00p | 775.00p | 61219 |
22/08/2023 | 790.00p | 790.00p | 772.50p | 790.00p | 36327 |
21/08/2023 | 790.00p | 790.00p | 780.00p | 790.00p | 5527 |
18/08/2023 | 785.00p | 800.00p | 778.15p | 790.00p | 21292 |
17/08/2023 | 785.00p | 791.00p | 777.55p | 785.00p | 55802 |
16/08/2023 | 785.00p | 800.00p | 768.00p | 785.00p | 25227 |
15/08/2023 | 785.00p | 800.00p | 774.50p | 785.00p | 9848 |
14/08/2023 | 775.00p | 792.50p | 766.00p | 780.00p | 81527 |
11/08/2023 | 775.00p | 790.00p | 760.00p | 775.00p | 22985 |
10/08/2023 | 775.00p | 784.00p | 761.00p | 775.00p | 5249 |
09/08/2023 | 805.00p | 810.00p | 760.00p | 764.00p | 43319 |
08/08/2023 | 820.00p | 830.00p | 800.00p | 805.00p | 21766 |
07/08/2023 | 820.00p | 820.00p | 810.40p | 820.00p | 20371 |
04/08/2023 | 830.00p | 830.00p | 812.00p | 816.00p | 41337 |
03/08/2023 | 835.00p | 840.00p | 822.00p | 830.00p | 24326 |
02/08/2023 | 850.00p | 850.00p | 830.60p | 835.00p | 78315 |
01/08/2023 | 860.00p | 870.00p | 841.00p | 850.00p | 14472 |
31/07/2023 | 870.00p | 870.00p | 851.00p | 860.00p | 10679 |
28/07/2023 | 880.00p | 890.00p | 870.00p | 870.00p | 15340 |
27/07/2023 | 885.00p | 885.00p | 871.00p | 880.00p | 9659 |
26/07/2023 | 885.00p | 885.00p | 880.00p | 885.00p | 17865 |
25/07/2023 | 885.00p | 890.00p | 880.00p | 885.00p | 24931 |
24/07/2023 | 885.00p | 889.80p | 880.00p | 885.00p | 12479 |
21/07/2023 | 915.00p | 915.00p | 882.00p | 885.00p | 29219 |
20/07/2023 | 915.00p | 928.00p | 910.00p | 915.00p | 9301 |
19/07/2023 | 890.00p | 920.00p | 888.50p | 914.00p | 44482 |
18/07/2023 | 895.00p | 895.00p | 884.00p | 890.00p | 19624 |
17/07/2023 | 890.00p | 895.00p | 890.00p | 895.00p | 17431 |
14/07/2023 | 890.00p | 899.60p | 886.00p | 890.00p | 4478 |
13/07/2023 | 890.00p | 900.00p | 881.00p | 890.00p | 7966 |
12/07/2023 | 895.00p | 895.00p | 881.00p | 890.00p | 8274 |
11/07/2023 | 895.00p | 900.00p | 890.00p | 895.00p | 134816 |
10/07/2023 | 895.00p | 900.00p | 890.00p | 900.00p | 33299 |
07/07/2023 | 890.00p | 895.00p | 881.20p | 895.00p | 44931 |
06/07/2023 | 895.00p | 895.00p | 880.00p | 890.00p | 35121 |
05/07/2023 | 895.00p | 895.00p | 880.00p | 895.00p | 15619 |
04/07/2023 | 895.00p | 907.00p | 880.00p | 895.00p | 18236 |
03/07/2023 | 900.00p | 909.00p | 880.00p | 895.00p | 40126 |
30/06/2023 | 895.00p | 909.00p | 892.00p | 900.00p | 7272 |
29/06/2023 | 895.00p | 900.00p | 891.00p | 895.00p | 8451 |
28/06/2023 | 905.00p | 905.00p | 890.00p | 895.00p | 39126 |
27/06/2023 | 905.00p | 920.00p | 885.00p | 905.00p | 14259 |
26/06/2023 | 910.00p | 910.00p | 890.00p | 905.00p | 26137 |
23/06/2023 | 920.00p | 921.00p | 900.00p | 910.00p | 15326 |
22/06/2023 | 945.00p | 945.00p | 910.00p | 920.00p | 23785 |
21/06/2023 | 960.00p | 962.00p | 932.00p | 945.00p | 10880 |
20/06/2023 | 940.00p | 965.00p | 940.00p | 960.00p | 71132 |
19/06/2023 | 940.00p | 950.00p | 935.50p | 940.00p | 42295 |
*Close Price adjusted for both dividends and splits