Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 472.50p | 490.00p | 470.00p | 485.00p | 129532 |
14/05/2024 | 457.50p | 475.00p | 456.00p | 472.00p | 282934 |
13/05/2024 | 462.50p | 465.00p | 455.00p | 457.50p | 251600 |
10/05/2024 | 465.00p | 469.00p | 460.00p | 460.00p | 224294 |
09/05/2024 | 465.00p | 470.00p | 460.00p | 460.00p | 181955 |
08/05/2024 | 467.50p | 475.00p | 460.00p | 460.00p | 177041 |
07/05/2024 | 482.50p | 485.00p | 465.00p | 465.00p | 529441 |
03/05/2024 | 477.50p | 485.00p | 450.00p | 480.00p | 14081061 |
02/05/2024 | 475.00p | 480.00p | 470.00p | 477.50p | 82538 |
01/05/2024 | 477.50p | 490.00p | 470.00p | 475.00p | 95870 |
30/04/2024 | 482.50p | 494.99p | 476.25p | 480.00p | 128325 |
29/04/2024 | 472.50p | 485.00p | 470.00p | 485.00p | 226220 |
26/04/2024 | 485.00p | 490.00p | 470.30p | 472.50p | 166122 |
25/04/2024 | 495.00p | 500.00p | 480.00p | 485.00p | 234367 |
24/04/2024 | 480.00p | 506.00p | 480.00p | 490.00p | 1054446 |
23/04/2024 | 460.00p | 470.00p | 455.00p | 470.00p | 130170 |
22/04/2024 | 447.50p | 474.00p | 445.00p | 465.00p | 236588 |
19/04/2024 | 430.00p | 450.00p | 429.00p | 447.50p | 105467 |
18/04/2024 | 420.00p | 435.00p | 418.33p | 430.00p | 275607 |
17/04/2024 | 415.00p | 423.90p | 415.00p | 420.00p | 70578 |
16/04/2024 | 425.00p | 425.00p | 411.00p | 415.00p | 234595 |
15/04/2024 | 425.00p | 427.45p | 415.00p | 425.00p | 167680 |
12/04/2024 | 430.00p | 430.00p | 420.00p | 425.00p | 138469 |
11/04/2024 | 432.50p | 435.00p | 422.21p | 430.00p | 101133 |
10/04/2024 | 427.50p | 440.00p | 421.50p | 435.00p | 243424 |
09/04/2024 | 390.00p | 430.00p | 390.00p | 427.50p | 654587 |
08/04/2024 | 377.50p | 380.00p | 370.00p | 375.00p | 136819 |
05/04/2024 | 390.00p | 390.00p | 365.55p | 378.00p | 410829 |
04/04/2024 | 412.50p | 415.00p | 381.55p | 390.00p | 406732 |
03/04/2024 | 412.50p | 413.25p | 410.00p | 412.50p | 162071 |
02/04/2024 | 412.50p | 415.00p | 405.00p | 412.50p | 118320 |
28/03/2024 | 417.50p | 420.00p | 410.00p | 412.50p | 465115 |
27/03/2024 | 420.00p | 420.00p | 415.00p | 417.50p | 28920 |
26/03/2024 | 420.00p | 424.00p | 415.00p | 420.00p | 80490 |
25/03/2024 | 420.00p | 423.40p | 415.00p | 420.00p | 231553 |
22/03/2024 | 422.50p | 425.00p | 416.00p | 420.00p | 59672 |
21/03/2024 | 410.00p | 424.50p | 407.90p | 420.00p | 239701 |
20/03/2024 | 420.00p | 420.00p | 412.00p | 422.00p | 25305 |
19/03/2024 | 420.00p | 425.00p | 410.00p | 412.00p | 79559 |
18/03/2024 | 415.00p | 432.00p | 412.00p | 432.00p | 134535 |
15/03/2024 | 415.00p | 420.00p | 411.10p | 415.00p | 80508 |
14/03/2024 | 400.00p | 420.00p | 400.00p | 418.00p | 504887 |
13/03/2024 | 390.00p | 411.00p | 389.15p | 411.00p | 84364 |
12/03/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 34156 |
11/03/2024 | 390.00p | 394.50p | 385.00p | 390.00p | 44610 |
08/03/2024 | 390.00p | 394.00p | 385.00p | 390.00p | 84191 |
07/03/2024 | 390.00p | 395.00p | 386.00p | 390.00p | 32987 |
06/03/2024 | 385.00p | 390.00p | 385.00p | 390.00p | 134371 |
05/03/2024 | 385.00p | 390.00p | 380.00p | 390.00p | 92901 |
04/03/2024 | 380.00p | 390.00p | 380.00p | 385.00p | 121384 |
01/03/2024 | 380.00p | 385.00p | 375.00p | 380.00p | 96466 |
29/02/2024 | 380.00p | 382.60p | 378.30p | 380.00p | 44295 |
28/02/2024 | 380.00p | 385.00p | 377.10p | 380.00p | 106917 |
27/02/2024 | 385.00p | 390.00p | 375.78p | 390.00p | 159037 |
26/02/2024 | 385.00p | 390.00p | 380.00p | 390.00p | 96891 |
23/02/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 39025 |
22/02/2024 | 390.00p | 395.00p | 380.02p | 385.00p | 39941 |
21/02/2024 | 390.00p | 395.00p | 386.00p | 390.00p | 13706 |
20/02/2024 | 387.50p | 395.00p | 387.27p | 395.00p | 48648 |
19/02/2024 | 390.00p | 396.00p | 385.00p | 389.00p | 59487 |
16/02/2024 | 392.50p | 400.00p | 386.75p | 395.00p | 131764 |
15/02/2024 | 397.50p | 397.50p | 391.25p | 395.00p | 63573 |
14/02/2024 | 400.00p | 405.00p | 390.00p | 400.00p | 64132 |
13/02/2024 | 400.00p | 400.00p | 395.50p | 400.00p | 19324 |
12/02/2024 | 395.00p | 403.50p | 395.00p | 401.00p | 117633 |
09/02/2024 | 402.50p | 405.00p | 393.50p | 395.00p | 114295 |
08/02/2024 | 395.00p | 405.00p | 393.02p | 402.50p | 225362 |
07/02/2024 | 385.00p | 400.00p | 380.00p | 395.00p | 146889 |
06/02/2024 | 385.00p | 386.95p | 380.00p | 385.00p | 94031 |
05/02/2024 | 382.50p | 387.25p | 380.00p | 385.00p | 98394 |
02/02/2024 | 385.00p | 390.00p | 380.00p | 382.50p | 29005 |
01/02/2024 | 390.00p | 391.30p | 381.00p | 381.00p | 37408 |
31/01/2024 | 382.50p | 390.00p | 380.00p | 385.00p | 33819 |
30/01/2024 | 385.00p | 390.00p | 380.00p | 382.50p | 45992 |
29/01/2024 | 390.00p | 395.00p | 382.00p | 382.00p | 48859 |
26/01/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 63426 |
25/01/2024 | 390.00p | 394.00p | 387.50p | 390.00p | 66257 |
24/01/2024 | 387.50p | 395.00p | 387.50p | 390.00p | 73862 |
23/01/2024 | 382.50p | 390.00p | 381.20p | 387.50p | 463107 |
22/01/2024 | 390.00p | 395.00p | 375.00p | 384.00p | 533255 |
19/01/2024 | 395.00p | 404.64p | 385.00p | 390.00p | 217099 |
18/01/2024 | 392.50p | 400.00p | 390.00p | 395.00p | 1325715 |
17/01/2024 | 407.50p | 407.50p | 381.60p | 390.00p | 365400 |
16/01/2024 | 415.00p | 420.00p | 405.00p | 407.50p | 127256 |
15/01/2024 | 400.00p | 419.99p | 395.00p | 415.00p | 261387 |
12/01/2024 | 405.00p | 410.00p | 383.60p | 400.00p | 399671 |
11/01/2024 | 390.00p | 395.00p | 375.00p | 382.00p | 151155 |
10/01/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 55045 |
09/01/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 67746 |
08/01/2024 | 392.50p | 400.00p | 386.53p | 390.00p | 89878 |
05/01/2024 | 380.00p | 395.00p | 375.00p | 393.00p | 121704 |
04/01/2024 | 380.00p | 385.00p | 375.00p | 380.00p | 72738 |
03/01/2024 | 380.00p | 385.00p | 375.00p | 380.00p | 79042 |
02/01/2024 | 375.00p | 385.00p | 370.00p | 380.00p | 123100 |
29/12/2023 | 365.00p | 375.00p | 363.00p | 375.00p | 76661 |
28/12/2023 | 362.50p | 369.00p | 355.00p | 365.00p | 19499 |
27/12/2023 | 362.50p | 365.00p | 361.34p | 365.00p | 44897 |
22/12/2023 | 357.50p | 365.00p | 355.00p | 362.50p | 46380 |
21/12/2023 | 357.50p | 360.00p | 355.00p | 357.50p | 37318 |
20/12/2023 | 365.00p | 365.00p | 350.00p | 350.00p | 55256 |
19/12/2023 | 365.00p | 370.00p | 360.00p | 365.00p | 93336 |
18/12/2023 | 350.00p | 366.50p | 350.00p | 365.00p | 140656 |
15/12/2023 | 350.00p | 355.00p | 347.71p | 350.00p | 484220 |
14/12/2023 | 355.00p | 360.00p | 345.00p | 350.00p | 191540 |
13/12/2023 | 355.00p | 360.00p | 350.00p | 355.00p | 115507 |
12/12/2023 | 355.00p | 360.00p | 352.00p | 357.00p | 309164 |
11/12/2023 | 345.00p | 360.00p | 344.80p | 355.00p | 129374 |
08/12/2023 | 347.50p | 350.00p | 340.00p | 345.00p | 454467 |
07/12/2023 | 335.00p | 349.50p | 330.00p | 345.00p | 361576 |
06/12/2023 | 325.00p | 338.50p | 320.00p | 335.00p | 339658 |
05/12/2023 | 325.00p | 326.70p | 320.00p | 325.00p | 43150 |
04/12/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 73244 |
01/12/2023 | 325.00p | 330.00p | 325.00p | 330.00p | 179954 |
30/11/2023 | 325.00p | 330.00p | 320.00p | 329.00p | 44212 |
29/11/2023 | 325.00p | 329.00p | 324.66p | 325.00p | 365497 |
28/11/2023 | 325.00p | 330.00p | 323.00p | 325.00p | 166934 |
27/11/2023 | 325.00p | 328.90p | 324.10p | 325.00p | 24339 |
24/11/2023 | 325.00p | 330.00p | 323.76p | 325.00p | 25442 |
23/11/2023 | 325.00p | 330.00p | 323.50p | 325.00p | 57948 |
22/11/2023 | 325.00p | 327.94p | 323.00p | 325.00p | 73497 |
21/11/2023 | 330.00p | 330.00p | 320.50p | 329.00p | 63614 |
20/11/2023 | 330.00p | 335.00p | 327.00p | 330.00p | 131601 |
17/11/2023 | 330.00p | 335.00p | 327.99p | 330.00p | 236001 |
16/11/2023 | 330.00p | 333.87p | 328.66p | 330.00p | 393733 |
15/11/2023 | 325.00p | 332.98p | 323.00p | 330.00p | 75814 |
14/11/2023 | 322.50p | 328.75p | 320.00p | 325.00p | 102354 |
13/11/2023 | 327.50p | 335.00p | 321.35p | 324.00p | 112889 |
10/11/2023 | 327.50p | 340.00p | 325.00p | 326.00p | 423165 |
09/11/2023 | 310.00p | 315.00p | 306.50p | 313.00p | 27494 |
08/11/2023 | 311.00p | 315.00p | 308.05p | 312.00p | 39359 |
07/11/2023 | 311.00p | 313.50p | 307.00p | 310.00p | 49759 |
06/11/2023 | 310.00p | 315.00p | 307.00p | 311.00p | 147293 |
03/11/2023 | 315.00p | 320.00p | 306.66p | 310.00p | 49846 |
02/11/2023 | 315.00p | 320.00p | 310.00p | 315.00p | 183611 |
01/11/2023 | 310.00p | 320.00p | 307.85p | 315.00p | 211900 |
31/10/2023 | 295.00p | 314.00p | 295.00p | 310.00p | 106050 |
30/10/2023 | 295.00p | 300.00p | 290.00p | 295.00p | 21552 |
27/10/2023 | 295.00p | 300.00p | 291.88p | 295.00p | 21002 |
26/10/2023 | 295.00p | 299.70p | 291.57p | 295.00p | 27835 |
25/10/2023 | 292.50p | 298.75p | 285.00p | 295.00p | 41010 |
24/10/2023 | 290.00p | 298.00p | 290.00p | 292.50p | 85084 |
23/10/2023 | 295.00p | 300.00p | 280.00p | 290.00p | 232219 |
20/10/2023 | 302.50p | 305.00p | 292.32p | 295.00p | 81865 |
19/10/2023 | 307.50p | 310.00p | 300.00p | 307.50p | 42773 |
18/10/2023 | 310.00p | 311.54p | 305.00p | 307.50p | 46776 |
17/10/2023 | 315.00p | 315.00p | 305.00p | 305.00p | 38722 |
16/10/2023 | 325.00p | 330.00p | 310.00p | 315.00p | 824835 |
13/10/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 84840 |
12/10/2023 | 322.50p | 337.00p | 321.00p | 325.00p | 238442 |
11/10/2023 | 315.00p | 325.00p | 312.33p | 322.50p | 76353 |
10/10/2023 | 311.00p | 320.00p | 307.00p | 315.00p | 85179 |
09/10/2023 | 307.50p | 315.00p | 306.94p | 315.00p | 77500 |
06/10/2023 | 310.00p | 315.00p | 305.00p | 307.50p | 79994 |
05/10/2023 | 312.50p | 315.00p | 305.00p | 314.00p | 14750 |
04/10/2023 | 320.00p | 325.00p | 309.73p | 312.50p | 67478 |
03/10/2023 | 320.00p | 325.00p | 317.00p | 322.00p | 94216 |
02/10/2023 | 325.00p | 330.00p | 315.00p | 320.00p | 2196434 |
29/09/2023 | 310.00p | 330.00p | 307.00p | 329.00p | 210787 |
28/09/2023 | 312.50p | 314.90p | 300.00p | 311.00p | 180618 |
27/09/2023 | 312.50p | 316.00p | 310.30p | 312.50p | 233043 |
26/09/2023 | 312.50p | 315.00p | 310.55p | 312.50p | 131554 |
25/09/2023 | 309.00p | 313.00p | 309.00p | 312.50p | 407277 |
22/09/2023 | 302.00p | 310.00p | 294.00p | 309.00p | 469452 |
21/09/2023 | 302.50p | 304.00p | 298.06p | 300.50p | 164441 |
20/09/2023 | 307.50p | 315.00p | 296.50p | 303.00p | 526800 |
19/09/2023 | 300.00p | 306.00p | 298.34p | 302.50p | 86597 |
18/09/2023 | 297.50p | 311.00p | 296.25p | 300.00p | 69153 |
15/09/2023 | 277.50p | 299.00p | 275.00p | 295.00p | 123246 |
14/09/2023 | 277.50p | 279.00p | 275.00p | 277.50p | 44184 |
13/09/2023 | 277.50p | 278.00p | 270.00p | 277.50p | 60175 |
12/09/2023 | 282.50p | 285.00p | 271.50p | 277.50p | 194473 |
11/09/2023 | 282.50p | 283.90p | 280.00p | 282.50p | 51444 |
08/09/2023 | 282.50p | 284.95p | 281.50p | 282.50p | 19982 |
07/09/2023 | 285.00p | 290.00p | 280.00p | 282.50p | 31952 |
06/09/2023 | 295.00p | 295.00p | 280.00p | 285.00p | 62410 |
05/09/2023 | 295.00p | 300.00p | 290.11p | 295.00p | 66533 |
04/09/2023 | 290.00p | 300.00p | 287.00p | 295.00p | 129104 |
01/09/2023 | 290.00p | 293.00p | 286.80p | 290.00p | 102407 |
31/08/2023 | 287.50p | 295.00p | 285.00p | 290.00p | 94281 |
30/08/2023 | 298.50p | 302.00p | 286.00p | 287.50p | 128681 |
29/08/2023 | 297.50p | 302.00p | 295.56p | 298.50p | 242853 |
25/08/2023 | 298.50p | 300.00p | 295.05p | 297.50p | 35984 |
24/08/2023 | 299.00p | 303.00p | 295.00p | 298.50p | 36366 |
23/08/2023 | 299.00p | 303.00p | 297.00p | 299.00p | 52180 |
22/08/2023 | 300.00p | 305.00p | 295.00p | 299.00p | 219068 |
21/08/2023 | 295.00p | 305.00p | 295.00p | 300.00p | 251673 |
18/08/2023 | 295.00p | 295.00p | 290.00p | 295.00p | 14036 |
17/08/2023 | 300.00p | 303.00p | 290.11p | 295.00p | 17380 |
16/08/2023 | 300.00p | 302.50p | 295.00p | 300.00p | 99159 |
15/08/2023 | 307.50p | 308.00p | 295.08p | 300.00p | 64264 |
14/08/2023 | 302.50p | 310.00p | 300.00p | 306.50p | 109948 |
11/08/2023 | 292.50p | 304.00p | 290.00p | 302.00p | 113894 |
10/08/2023 | 280.00p | 295.00p | 280.00p | 292.50p | 106199 |
09/08/2023 | 280.00p | 282.00p | 279.08p | 280.00p | 145764 |
08/08/2023 | 280.00p | 285.00p | 275.00p | 280.00p | 42971 |
07/08/2023 | 280.00p | 285.00p | 275.00p | 280.00p | 123830 |
04/08/2023 | 284.00p | 288.00p | 277.57p | 280.00p | 59408 |
03/08/2023 | 289.00p | 290.00p | 282.55p | 284.00p | 35683 |
02/08/2023 | 289.00p | 293.00p | 285.00p | 289.00p | 27953 |
01/08/2023 | 289.00p | 290.00p | 285.00p | 289.00p | 27648 |
*Close Price adjusted for both dividends and splits