Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 325.00p | 335.00p | 315.00p | 325.00p | 4076 |
22/04/2024 | 325.00p | 335.00p | 317.40p | 320.00p | 3653 |
19/04/2024 | 325.00p | 330.00p | 315.00p | 325.00p | 3770 |
18/04/2024 | 325.00p | 335.00p | 317.00p | 325.00p | 4035 |
17/04/2024 | 325.00p | 335.00p | 315.00p | 325.00p | 6819 |
16/04/2024 | 332.50p | 335.00p | 315.00p | 325.00p | 10445 |
15/04/2024 | 332.50p | 340.00p | 325.00p | 332.50p | 4663 |
12/04/2024 | 337.50p | 345.00p | 330.00p | 332.50p | 7014 |
11/04/2024 | 337.50p | 345.00p | 330.00p | 337.50p | 5911 |
10/04/2024 | 327.50p | 345.00p | 327.50p | 337.50p | 32120 |
09/04/2024 | 317.50p | 335.00p | 316.60p | 327.50p | 41289 |
08/04/2024 | 317.50p | 320.00p | 315.00p | 317.50p | 22889 |
05/04/2024 | 317.50p | 320.00p | 315.00p | 317.50p | 10030 |
04/04/2024 | 317.50p | 320.00p | 316.80p | 317.50p | 11894 |
03/04/2024 | 317.50p | 320.00p | 316.80p | 317.50p | 2375 |
02/04/2024 | 317.50p | 320.00p | 315.00p | 320.00p | 33018 |
28/03/2024 | 317.50p | 320.00p | 315.70p | 318.00p | 17059 |
27/03/2024 | 317.50p | 320.00p | 315.00p | 317.50p | 19275 |
26/03/2024 | 320.00p | 325.00p | 315.00p | 320.00p | 42322 |
25/03/2024 | 327.50p | 330.00p | 315.30p | 325.00p | 42770 |
22/03/2024 | 327.50p | 330.00p | 325.00p | 327.00p | 15354 |
21/03/2024 | 327.50p | 332.04p | 326.00p | 327.50p | 16106 |
20/03/2024 | 340.00p | 340.00p | 332.50p | 327.50p | 11170 |
19/03/2024 | 340.00p | 340.00p | 330.00p | 332.50p | 38923 |
18/03/2024 | 340.00p | 345.00p | 330.00p | 340.00p | 8324 |
15/03/2024 | 345.00p | 350.00p | 335.75p | 340.00p | 4062 |
14/03/2024 | 345.00p | 350.00p | 340.50p | 345.00p | 1745 |
13/03/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 10826 |
12/03/2024 | 345.00p | 350.00p | 335.00p | 345.00p | 2403 |
11/03/2024 | 345.00p | 347.00p | 331.50p | 340.00p | 14700 |
08/03/2024 | 345.00p | 350.00p | 340.00p | 342.00p | 10235 |
07/03/2024 | 350.00p | 355.00p | 345.00p | 345.00p | 26108 |
06/03/2024 | 360.00p | 365.00p | 345.00p | 350.00p | 4868 |
05/03/2024 | 360.00p | 365.00p | 353.24p | 360.00p | 4352 |
04/03/2024 | 362.50p | 370.00p | 353.33p | 360.00p | 8283 |
01/03/2024 | 365.00p | 370.00p | 355.75p | 362.50p | 23321 |
29/02/2024 | 370.00p | 370.00p | 360.00p | 365.00p | 19536 |
28/02/2024 | 370.00p | 375.00p | 365.00p | 370.00p | 4954 |
27/02/2024 | 370.00p | 375.00p | 366.00p | 370.00p | 10806 |
26/02/2024 | 370.00p | 375.00p | 365.00p | 370.00p | 6458 |
23/02/2024 | 370.00p | 375.00p | 366.00p | 370.00p | 15645 |
22/02/2024 | 370.00p | 371.00p | 365.00p | 370.00p | 25765 |
21/02/2024 | 370.00p | 375.00p | 366.00p | 370.00p | 2044 |
20/02/2024 | 370.00p | 375.00p | 366.00p | 370.00p | 646 |
19/02/2024 | 370.00p | 375.00p | 365.00p | 370.00p | 5330 |
16/02/2024 | 377.50p | 381.44p | 365.00p | 370.00p | 11948 |
15/02/2024 | 390.00p | 394.00p | 370.18p | 377.50p | 116128 |
14/02/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 8860 |
13/02/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 19831 |
12/02/2024 | 390.00p | 392.00p | 385.00p | 388.00p | 8944 |
09/02/2024 | 390.00p | 392.00p | 385.00p | 390.00p | 3378 |
08/02/2024 | 390.00p | 395.00p | 385.00p | 390.00p | 43410 |
07/02/2024 | 387.50p | 394.00p | 385.60p | 386.00p | 5497 |
06/02/2024 | 387.50p | 387.50p | 380.00p | 387.50p | 1482 |
05/02/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 18527 |
02/02/2024 | 387.50p | 395.00p | 380.90p | 387.50p | 1821 |
01/02/2024 | 380.00p | 395.00p | 380.00p | 390.00p | 24532 |
31/01/2024 | 380.00p | 390.00p | 372.00p | 380.00p | 5557 |
30/01/2024 | 380.00p | 385.00p | 380.00p | 380.00p | 14296 |
29/01/2024 | 370.00p | 385.00p | 366.00p | 380.00p | 19563 |
26/01/2024 | 367.50p | 373.00p | 365.00p | 372.50p | 6037 |
25/01/2024 | 365.00p | 380.00p | 365.00p | 372.50p | 31008 |
24/01/2024 | 360.00p | 370.00p | 356.00p | 365.00p | 55055 |
23/01/2024 | 355.00p | 360.00p | 355.00p | 360.00p | 6045 |
22/01/2024 | 355.00p | 360.00p | 350.00p | 355.00p | 70502 |
19/01/2024 | 355.00p | 360.00p | 350.00p | 360.00p | 12999 |
18/01/2024 | 355.00p | 357.50p | 350.00p | 355.00p | 43773 |
17/01/2024 | 357.50p | 365.00p | 350.00p | 355.00p | 16285 |
16/01/2024 | 357.50p | 365.00p | 350.20p | 365.00p | 42253 |
15/01/2024 | 357.50p | 365.00p | 350.00p | 357.50p | 19863 |
12/01/2024 | 365.00p | 365.00p | 350.00p | 357.50p | 25191 |
11/01/2024 | 380.00p | 385.00p | 360.00p | 370.00p | 24724 |
10/01/2024 | 385.00p | 385.00p | 370.00p | 375.00p | 15041 |
09/01/2024 | 390.00p | 395.00p | 380.00p | 380.00p | 13461 |
08/01/2024 | 395.00p | 395.00p | 386.50p | 390.00p | 4067 |
05/01/2024 | 400.00p | 405.00p | 390.00p | 395.00p | 8891 |
04/01/2024 | 402.50p | 405.00p | 395.00p | 400.00p | 11762 |
03/01/2024 | 405.00p | 405.00p | 400.00p | 402.50p | 10714 |
02/01/2024 | 405.00p | 407.00p | 399.00p | 402.50p | 7074 |
29/12/2023 | 405.00p | 410.00p | 401.50p | 405.00p | 22 |
28/12/2023 | 410.00p | 416.00p | 400.00p | 405.00p | 10071 |
27/12/2023 | 410.00p | 420.00p | 410.00p | 410.00p | 2769 |
22/12/2023 | 410.00p | 420.00p | 402.00p | 410.00p | 594 |
21/12/2023 | 412.50p | 433.00p | 400.00p | 410.00p | 14264 |
20/12/2023 | 412.50p | 424.81p | 412.50p | 412.50p | 11008 |
19/12/2023 | 417.50p | 430.00p | 412.00p | 412.50p | 4103 |
18/12/2023 | 410.00p | 420.00p | 408.00p | 417.50p | 5957 |
15/12/2023 | 392.50p | 419.00p | 388.00p | 410.00p | 15376 |
14/12/2023 | 395.00p | 400.00p | 386.04p | 400.00p | 31615 |
13/12/2023 | 392.50p | 400.00p | 386.00p | 392.50p | 6208 |
12/12/2023 | 392.50p | 400.00p | 385.90p | 392.50p | 1770 |
11/12/2023 | 405.00p | 406.00p | 385.00p | 400.00p | 27096 |
08/12/2023 | 395.00p | 419.00p | 395.00p | 400.00p | 44143 |
07/12/2023 | 387.50p | 400.00p | 387.50p | 400.00p | 7200 |
06/12/2023 | 407.50p | 407.50p | 380.00p | 385.00p | 26006 |
05/12/2023 | 412.50p | 414.50p | 405.00p | 405.00p | 39495 |
04/12/2023 | 412.50p | 415.00p | 406.50p | 410.00p | 28441 |
01/12/2023 | 420.00p | 425.00p | 410.00p | 412.50p | 22884 |
30/11/2023 | 420.00p | 439.00p | 415.00p | 420.00p | 4749 |
29/11/2023 | 432.50p | 440.00p | 420.00p | 420.00p | 15295 |
28/11/2023 | 432.50p | 439.00p | 430.50p | 432.50p | 1025 |
27/11/2023 | 415.00p | 445.00p | 415.00p | 432.50p | 24776 |
24/11/2023 | 415.00p | 425.00p | 410.00p | 415.00p | 12813 |
23/11/2023 | 407.50p | 424.90p | 407.50p | 415.00p | 8626 |
22/11/2023 | 400.00p | 410.00p | 397.20p | 407.50p | 14011 |
21/11/2023 | 385.00p | 409.00p | 385.00p | 405.00p | 17265 |
20/11/2023 | 377.50p | 388.00p | 370.00p | 385.00p | 8654 |
17/11/2023 | 375.00p | 382.75p | 372.00p | 375.00p | 5392 |
16/11/2023 | 370.00p | 380.00p | 365.00p | 370.00p | 9764 |
15/11/2023 | 356.00p | 375.00p | 356.00p | 370.00p | 20982 |
14/11/2023 | 352.50p | 362.00p | 352.50p | 356.00p | 11046 |
13/11/2023 | 345.00p | 355.00p | 345.00p | 352.50p | 14008 |
10/11/2023 | 345.00p | 350.00p | 340.00p | 345.00p | 5153 |
09/11/2023 | 345.00p | 348.00p | 340.00p | 345.00p | 76099 |
08/11/2023 | 345.00p | 345.00p | 340.55p | 345.00p | 3735 |
07/11/2023 | 345.00p | 350.00p | 345.00p | 345.00p | 1368 |
06/11/2023 | 345.00p | 350.00p | 340.00p | 345.00p | 16077 |
03/11/2023 | 345.00p | 350.00p | 340.00p | 345.00p | 6415 |
02/11/2023 | 334.00p | 350.00p | 328.00p | 336.00p | 32576 |
01/11/2023 | 329.50p | 334.00p | 328.12p | 334.00p | 11905 |
31/10/2023 | 329.50p | 334.00p | 325.00p | 329.50p | 6374 |
30/10/2023 | 329.50p | 334.00p | 329.50p | 329.50p | 534 |
27/10/2023 | 329.50p | 333.00p | 325.00p | 329.50p | 3418 |
26/10/2023 | 337.50p | 337.50p | 325.00p | 329.50p | 6270 |
25/10/2023 | 337.50p | 337.50p | 330.00p | 337.50p | 280 |
24/10/2023 | 340.00p | 341.00p | 335.00p | 337.50p | 31516 |
23/10/2023 | 340.00p | 345.00p | 335.00p | 340.00p | 2458 |
20/10/2023 | 337.50p | 345.00p | 337.50p | 340.00p | 17582 |
19/10/2023 | 337.50p | 345.00p | 337.50p | 337.50p | 592 |
18/10/2023 | 337.50p | 345.00p | 332.25p | 337.50p | 7135 |
17/10/2023 | 355.00p | 355.00p | 332.25p | 337.50p | 14344 |
16/10/2023 | 355.00p | 360.00p | 350.00p | 355.00p | 23248 |
13/10/2023 | 350.00p | 360.00p | 340.00p | 355.00p | 19618 |
12/10/2023 | 342.50p | 360.00p | 340.00p | 350.00p | 10748 |
11/10/2023 | 325.00p | 345.00p | 325.00p | 342.50p | 50126 |
10/10/2023 | 312.00p | 330.00p | 311.00p | 325.00p | 342134 |
09/10/2023 | 312.50p | 314.00p | 310.00p | 312.00p | 9913 |
06/10/2023 | 320.00p | 330.00p | 310.00p | 312.50p | 101675 |
05/10/2023 | 320.00p | 325.00p | 315.00p | 320.00p | 14524 |
04/10/2023 | 320.00p | 325.00p | 315.00p | 318.50p | 11428 |
03/10/2023 | 327.50p | 335.00p | 315.00p | 322.00p | 71285 |
02/10/2023 | 327.50p | 341.00p | 322.00p | 341.00p | 8128 |
29/09/2023 | 335.00p | 340.00p | 320.00p | 340.00p | 22723 |
28/09/2023 | 330.00p | 345.00p | 325.00p | 330.00p | 47717 |
27/09/2023 | 352.50p | 360.00p | 325.00p | 330.00p | 75626 |
26/09/2023 | 355.00p | 360.00p | 345.00p | 352.50p | 139208 |
25/09/2023 | 355.00p | 357.99p | 350.00p | 355.00p | 9177 |
22/09/2023 | 357.50p | 360.00p | 350.00p | 355.00p | 18143 |
21/09/2023 | 372.50p | 380.00p | 346.90p | 360.00p | 63550 |
20/09/2023 | 375.00p | 380.00p | 370.00p | 372.00p | 7325 |
19/09/2023 | 387.50p | 395.00p | 370.00p | 375.00p | 80145 |
18/09/2023 | 387.50p | 395.00p | 382.12p | 387.50p | 2909 |
15/09/2023 | 387.50p | 395.00p | 380.00p | 387.50p | 8577 |
14/09/2023 | 387.50p | 393.50p | 380.00p | 387.50p | 5787 |
13/09/2023 | 390.00p | 400.00p | 385.05p | 387.50p | 3127 |
12/09/2023 | 402.50p | 410.00p | 381.00p | 390.00p | 25022 |
11/09/2023 | 402.50p | 410.00p | 395.00p | 399.00p | 25347 |
08/09/2023 | 400.00p | 410.00p | 392.60p | 400.00p | 1152 |
07/09/2023 | 400.00p | 410.00p | 392.55p | 400.00p | 26124 |
06/09/2023 | 400.00p | 410.00p | 390.00p | 400.00p | 31711 |
05/09/2023 | 415.00p | 425.00p | 401.25p | 410.00p | 21061 |
04/09/2023 | 415.00p | 415.00p | 408.00p | 415.00p | 1610 |
01/09/2023 | 415.00p | 415.00p | 409.74p | 415.00p | 73 |
31/08/2023 | 415.00p | 415.00p | 406.00p | 415.00p | 1718 |
30/08/2023 | 416.50p | 428.00p | 408.45p | 416.50p | 3121 |
29/08/2023 | 420.00p | 430.00p | 410.00p | 416.50p | 2744 |
25/08/2023 | 427.50p | 440.00p | 410.00p | 420.00p | 9921 |
24/08/2023 | 427.50p | 440.00p | 415.00p | 427.50p | 700 |
23/08/2023 | 427.50p | 429.50p | 404.00p | 427.50p | 20461 |
22/08/2023 | 430.00p | 440.00p | 416.00p | 427.50p | 1974 |
21/08/2023 | 430.00p | 440.00p | 420.00p | 430.00p | 697 |
18/08/2023 | 432.50p | 440.00p | 420.00p | 430.00p | 9082 |
17/08/2023 | 432.50p | 440.00p | 425.00p | 432.50p | 10010 |
16/08/2023 | 432.50p | 433.49p | 425.00p | 432.50p | 5881 |
15/08/2023 | 432.50p | 440.00p | 425.00p | 432.50p | 3838 |
14/08/2023 | 432.50p | 437.00p | 425.00p | 432.50p | 1657 |
11/08/2023 | 437.50p | 440.00p | 425.03p | 430.00p | 2814 |
10/08/2023 | 437.50p | 450.00p | 427.00p | 437.50p | 8751 |
09/08/2023 | 437.50p | 437.50p | 431.26p | 437.50p | 39 |
08/08/2023 | 437.50p | 450.00p | 431.26p | 437.50p | 3645 |
07/08/2023 | 437.50p | 450.00p | 425.00p | 437.50p | 4255 |
04/08/2023 | 437.50p | 450.00p | 425.00p | 437.50p | 4713 |
03/08/2023 | 445.00p | 450.00p | 425.50p | 437.50p | 21235 |
02/08/2023 | 445.00p | 450.00p | 445.00p | 445.00p | 5826 |
01/08/2023 | 445.00p | 450.00p | 445.00p | 445.00p | 22733 |
31/07/2023 | 445.00p | 450.00p | 440.00p | 445.00p | 2467 |
28/07/2023 | 447.50p | 450.00p | 445.00p | 445.00p | 9465 |
27/07/2023 | 440.00p | 450.00p | 439.20p | 447.50p | 84029 |
26/07/2023 | 437.50p | 450.00p | 433.00p | 440.00p | 4207 |
25/07/2023 | 440.00p | 445.00p | 431.00p | 435.00p | 19222 |
24/07/2023 | 437.50p | 439.50p | 435.00p | 437.00p | 2640 |
21/07/2023 | 437.50p | 440.00p | 435.00p | 437.50p | 6569 |
20/07/2023 | 437.50p | 440.00p | 437.50p | 437.50p | 733 |
19/07/2023 | 437.50p | 440.00p | 435.00p | 437.50p | 1414 |
18/07/2023 | 415.00p | 439.00p | 413.99p | 437.50p | 28017 |
17/07/2023 | 400.00p | 415.00p | 400.00p | 415.00p | 68004 |
14/07/2023 | 400.00p | 410.00p | 396.60p | 405.00p | 12572 |
13/07/2023 | 405.00p | 410.00p | 392.00p | 400.00p | 4923 |
12/07/2023 | 410.00p | 420.00p | 400.00p | 410.00p | 16398 |
11/07/2023 | 410.00p | 420.00p | 402.00p | 410.00p | 2340 |
*Close Price adjusted for both dividends and splits