Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 350.00p | 350.00p | 336.00p | 350.00p | 22333 |
23/04/2024 | 350.00p | 350.00p | 341.00p | 350.00p | 19304 |
22/04/2024 | 350.00p | 357.00p | 342.50p | 350.00p | 60274 |
19/04/2024 | 350.00p | 350.00p | 346.21p | 350.00p | 9034 |
18/04/2024 | 350.00p | 350.85p | 344.00p | 350.00p | 12175 |
17/04/2024 | 350.00p | 357.00p | 342.00p | 350.00p | 18110 |
16/04/2024 | 357.50p | 358.00p | 345.00p | 350.00p | 21156 |
15/04/2024 | 360.00p | 360.00p | 353.00p | 360.00p | 9965 |
12/04/2024 | 360.00p | 370.00p | 351.55p | 360.00p | 14497 |
11/04/2024 | 360.00p | 360.14p | 354.40p | 360.00p | 6831 |
10/04/2024 | 362.50p | 362.50p | 350.00p | 360.00p | 29590 |
09/04/2024 | 360.00p | 366.25p | 355.25p | 362.50p | 143761 |
08/04/2024 | 360.00p | 364.00p | 355.25p | 360.00p | 18750 |
05/04/2024 | 360.00p | 365.00p | 356.75p | 360.00p | 26936 |
04/04/2024 | 360.00p | 364.40p | 350.00p | 360.00p | 87814 |
03/04/2024 | 350.00p | 367.00p | 348.24p | 360.00p | 35875 |
02/04/2024 | 357.50p | 359.50p | 340.00p | 350.00p | 45861 |
28/03/2024 | 360.00p | 365.00p | 350.00p | 355.00p | 52674 |
27/03/2024 | 365.00p | 375.00p | 355.00p | 367.50p | 35593 |
26/03/2024 | 362.50p | 372.00p | 355.00p | 365.00p | 39678 |
25/03/2024 | 372.50p | 384.00p | 360.00p | 370.00p | 50975 |
22/03/2024 | 375.00p | 375.00p | 365.00p | 372.50p | 33679 |
21/03/2024 | 377.50p | 385.00p | 367.50p | 375.00p | 28178 |
20/03/2024 | 377.50p | 377.50p | 377.50p | 377.50p | 37957 |
19/03/2024 | 377.50p | 377.50p | 371.42p | 377.50p | 12140 |
18/03/2024 | 377.50p | 380.00p | 370.75p | 377.50p | 75703 |
15/03/2024 | 377.50p | 377.50p | 372.00p | 377.50p | 80412 |
14/03/2024 | 387.50p | 387.50p | 370.00p | 377.50p | 82962 |
13/03/2024 | 387.50p | 397.50p | 375.76p | 387.50p | 10059 |
12/03/2024 | 387.50p | 387.50p | 377.00p | 387.50p | 9235 |
11/03/2024 | 387.50p | 387.50p | 375.35p | 387.50p | 15682 |
08/03/2024 | 387.50p | 387.50p | 377.00p | 387.50p | 35992 |
07/03/2024 | 387.50p | 387.50p | 378.00p | 387.50p | 4360 |
06/03/2024 | 387.50p | 389.00p | 381.50p | 387.50p | 13310 |
05/03/2024 | 387.50p | 387.50p | 378.00p | 387.50p | 12628 |
04/03/2024 | 387.50p | 388.50p | 377.55p | 387.50p | 68183 |
01/03/2024 | 377.50p | 390.00p | 375.55p | 387.50p | 24258 |
29/02/2024 | 377.50p | 383.35p | 377.50p | 377.50p | 9422 |
28/02/2024 | 377.50p | 385.00p | 375.00p | 377.50p | 12057 |
27/02/2024 | 377.50p | 382.40p | 371.65p | 377.50p | 45936 |
26/02/2024 | 380.00p | 384.25p | 370.00p | 382.00p | 40932 |
23/02/2024 | 400.00p | 400.00p | 380.00p | 385.00p | 32298 |
22/02/2024 | 400.00p | 404.49p | 390.00p | 400.00p | 11830 |
21/02/2024 | 400.00p | 407.88p | 390.00p | 400.00p | 30820 |
20/02/2024 | 400.00p | 410.00p | 390.00p | 400.00p | 12424 |
19/02/2024 | 407.50p | 416.00p | 393.06p | 400.00p | 34047 |
16/02/2024 | 407.50p | 417.50p | 405.00p | 407.50p | 22616 |
15/02/2024 | 410.00p | 414.39p | 401.60p | 407.50p | 21519 |
14/02/2024 | 390.00p | 418.50p | 390.00p | 410.00p | 38912 |
13/02/2024 | 390.00p | 393.90p | 390.00p | 390.00p | 7924 |
12/02/2024 | 390.00p | 395.00p | 390.00p | 390.00p | 11733 |
09/02/2024 | 390.00p | 395.00p | 390.00p | 390.00p | 7896 |
08/02/2024 | 390.00p | 395.00p | 387.00p | 390.00p | 61210 |
07/02/2024 | 397.50p | 397.50p | 386.50p | 390.00p | 28649 |
06/02/2024 | 405.00p | 405.00p | 393.05p | 397.50p | 21388 |
05/02/2024 | 375.00p | 414.00p | 372.05p | 405.00p | 73618 |
02/02/2024 | 350.00p | 380.00p | 350.00p | 375.00p | 84206 |
01/02/2024 | 342.50p | 358.00p | 340.00p | 350.00p | 63264 |
31/01/2024 | 341.00p | 350.00p | 340.00p | 342.50p | 40389 |
30/01/2024 | 305.00p | 344.00p | 296.55p | 341.00p | 246964 |
29/01/2024 | 332.50p | 333.40p | 321.00p | 325.00p | 23289 |
26/01/2024 | 332.50p | 332.50p | 325.00p | 332.50p | 55579 |
25/01/2024 | 332.50p | 333.75p | 326.00p | 332.50p | 16958 |
24/01/2024 | 330.00p | 340.00p | 329.50p | 332.50p | 21008 |
23/01/2024 | 330.00p | 330.50p | 324.06p | 330.00p | 20128 |
22/01/2024 | 335.00p | 337.50p | 325.06p | 330.00p | 53646 |
19/01/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 101766 |
18/01/2024 | 335.00p | 339.00p | 331.00p | 335.00p | 89643 |
17/01/2024 | 322.50p | 338.25p | 318.25p | 332.50p | 35973 |
16/01/2024 | 331.50p | 331.50p | 315.50p | 325.00p | 21908 |
15/01/2024 | 330.00p | 331.50p | 322.15p | 331.50p | 11206 |
12/01/2024 | 327.50p | 330.00p | 321.65p | 330.00p | 36192 |
11/01/2024 | 337.50p | 339.00p | 322.55p | 327.50p | 20256 |
10/01/2024 | 340.00p | 340.00p | 331.55p | 337.50p | 49903 |
09/01/2024 | 340.00p | 340.87p | 331.26p | 340.00p | 27555 |
08/01/2024 | 340.00p | 350.00p | 336.00p | 340.00p | 13993 |
05/01/2024 | 335.00p | 345.00p | 335.00p | 340.00p | 61121 |
04/01/2024 | 332.50p | 341.00p | 330.00p | 335.00p | 109969 |
03/01/2024 | 340.00p | 340.00p | 320.75p | 332.50p | 28608 |
02/01/2024 | 345.00p | 345.00p | 330.00p | 340.00p | 43173 |
29/12/2023 | 345.00p | 345.00p | 340.00p | 345.00p | 29981 |
28/12/2023 | 352.50p | 352.50p | 340.00p | 345.00p | 35361 |
27/12/2023 | 352.50p | 358.00p | 342.75p | 352.50p | 9812 |
22/12/2023 | 352.50p | 352.50p | 342.75p | 352.50p | 16547 |
21/12/2023 | 362.50p | 362.50p | 340.00p | 352.50p | 37990 |
20/12/2023 | 362.50p | 362.50p | 355.00p | 362.50p | 44555 |
19/12/2023 | 362.50p | 363.50p | 358.00p | 362.50p | 18611 |
18/12/2023 | 362.50p | 365.24p | 356.00p | 362.50p | 19249 |
15/12/2023 | 362.50p | 365.84p | 350.00p | 350.00p | 21453 |
14/12/2023 | 362.50p | 370.00p | 358.61p | 362.50p | 24335 |
13/12/2023 | 362.50p | 369.00p | 357.15p | 362.50p | 27191 |
12/12/2023 | 365.00p | 369.50p | 355.75p | 362.50p | 39126 |
11/12/2023 | 375.00p | 375.00p | 361.00p | 365.00p | 20032 |
08/12/2023 | 375.00p | 383.00p | 338.00p | 338.00p | 29444 |
07/12/2023 | 375.00p | 383.00p | 370.00p | 375.00p | 32494 |
06/12/2023 | 375.00p | 380.80p | 370.00p | 375.00p | 26134 |
05/12/2023 | 372.50p | 382.44p | 368.55p | 375.00p | 16309 |
04/12/2023 | 372.50p | 380.00p | 368.75p | 372.50p | 9185 |
01/12/2023 | 380.00p | 381.74p | 371.00p | 372.50p | 44715 |
30/11/2023 | 382.50p | 392.50p | 353.55p | 380.00p | 77407 |
29/11/2023 | 430.00p | 431.00p | 428.66p | 430.00p | 4583 |
28/11/2023 | 430.00p | 432.05p | 420.00p | 430.00p | 13659 |
27/11/2023 | 432.50p | 438.40p | 420.00p | 430.00p | 11186 |
24/11/2023 | 430.00p | 439.00p | 426.55p | 432.50p | 17201 |
23/11/2023 | 430.00p | 433.45p | 425.00p | 430.00p | 5238 |
22/11/2023 | 417.50p | 440.00p | 417.50p | 430.00p | 22988 |
21/11/2023 | 417.50p | 425.00p | 417.50p | 417.50p | 7401 |
20/11/2023 | 420.00p | 428.00p | 410.00p | 417.50p | 52322 |
17/11/2023 | 395.00p | 428.00p | 393.11p | 420.00p | 23948 |
16/11/2023 | 390.00p | 398.00p | 390.00p | 395.00p | 34333 |
15/11/2023 | 392.50p | 399.00p | 386.05p | 390.00p | 27899 |
14/11/2023 | 392.50p | 396.35p | 391.06p | 392.50p | 8970 |
13/11/2023 | 392.50p | 397.00p | 385.00p | 392.50p | 11275 |
10/11/2023 | 392.50p | 392.50p | 387.00p | 392.50p | 7618 |
09/11/2023 | 392.50p | 392.50p | 385.10p | 392.50p | 28082 |
08/11/2023 | 392.50p | 396.40p | 392.00p | 392.50p | 29217 |
07/11/2023 | 392.50p | 397.00p | 392.00p | 392.50p | 32076 |
06/11/2023 | 392.50p | 400.00p | 390.20p | 392.50p | 8976 |
03/11/2023 | 390.00p | 397.00p | 388.55p | 392.50p | 11887 |
02/11/2023 | 382.50p | 394.00p | 380.55p | 390.00p | 15512 |
01/11/2023 | 382.50p | 389.55p | 378.00p | 382.50p | 15396 |
31/10/2023 | 382.50p | 388.00p | 378.00p | 382.50p | 11116 |
30/10/2023 | 382.50p | 387.49p | 379.50p | 382.50p | 2125 |
27/10/2023 | 385.00p | 390.00p | 380.05p | 382.50p | 13889 |
26/10/2023 | 382.50p | 398.00p | 382.50p | 385.00p | 12282 |
25/10/2023 | 367.50p | 390.00p | 367.50p | 382.50p | 15545 |
24/10/2023 | 360.00p | 370.00p | 357.40p | 367.50p | 19777 |
23/10/2023 | 360.00p | 367.00p | 356.10p | 360.00p | 12295 |
20/10/2023 | 360.00p | 367.00p | 355.52p | 360.00p | 9583 |
19/10/2023 | 360.00p | 370.00p | 355.01p | 360.00p | 3405 |
18/10/2023 | 360.00p | 363.00p | 355.00p | 360.00p | 17972 |
17/10/2023 | 360.00p | 363.00p | 353.00p | 360.00p | 15440 |
16/10/2023 | 360.00p | 362.00p | 351.75p | 360.00p | 41396 |
13/10/2023 | 360.00p | 364.00p | 352.52p | 360.00p | 43384 |
12/10/2023 | 365.00p | 370.00p | 353.00p | 360.00p | 21325 |
11/10/2023 | 375.00p | 375.00p | 360.30p | 365.00p | 6269 |
10/10/2023 | 387.50p | 387.50p | 370.50p | 375.00p | 8727 |
09/10/2023 | 387.50p | 388.74p | 380.00p | 385.00p | 23248 |
06/10/2023 | 387.50p | 394.00p | 383.00p | 387.50p | 8227 |
05/10/2023 | 380.00p | 395.00p | 375.55p | 390.00p | 46411 |
04/10/2023 | 390.00p | 394.70p | 380.00p | 380.00p | 22777 |
03/10/2023 | 395.00p | 397.88p | 390.00p | 392.50p | 30411 |
02/10/2023 | 400.00p | 400.00p | 393.00p | 395.00p | 15550 |
29/09/2023 | 400.00p | 400.75p | 393.00p | 400.00p | 16846 |
28/09/2023 | 400.00p | 403.55p | 391.75p | 400.00p | 6019 |
27/09/2023 | 402.50p | 404.45p | 398.00p | 402.50p | 7204 |
26/09/2023 | 405.00p | 410.00p | 398.00p | 402.50p | 13447 |
25/09/2023 | 402.50p | 409.70p | 400.75p | 405.00p | 20271 |
22/09/2023 | 400.00p | 410.00p | 398.57p | 402.50p | 10078 |
21/09/2023 | 400.00p | 404.24p | 397.00p | 400.00p | 76537 |
20/09/2023 | 400.00p | 405.00p | 395.25p | 400.00p | 17525 |
19/09/2023 | 400.00p | 400.97p | 392.55p | 400.00p | 8189 |
18/09/2023 | 400.00p | 400.00p | 392.00p | 400.00p | 17806 |
15/09/2023 | 402.50p | 405.00p | 390.00p | 400.00p | 45909 |
14/09/2023 | 402.50p | 403.50p | 395.00p | 402.50p | 11760 |
13/09/2023 | 407.50p | 407.50p | 396.20p | 402.50p | 14537 |
12/09/2023 | 410.00p | 410.00p | 403.00p | 407.50p | 7967 |
11/09/2023 | 412.50p | 412.50p | 405.80p | 410.00p | 3992 |
08/09/2023 | 412.50p | 412.50p | 406.00p | 412.50p | 40142 |
07/09/2023 | 412.50p | 413.89p | 405.00p | 412.50p | 5532 |
06/09/2023 | 412.50p | 414.50p | 407.03p | 412.50p | 3634 |
05/09/2023 | 412.50p | 415.00p | 405.75p | 412.50p | 22680 |
04/09/2023 | 415.00p | 415.00p | 407.25p | 412.50p | 13934 |
01/09/2023 | 415.00p | 415.00p | 410.00p | 415.00p | 13787 |
31/08/2023 | 415.00p | 416.40p | 410.30p | 415.00p | 13734 |
30/08/2023 | 415.00p | 417.00p | 411.32p | 415.00p | 18041 |
29/08/2023 | 415.00p | 417.00p | 410.30p | 415.00p | 13249 |
25/08/2023 | 415.00p | 419.00p | 410.60p | 415.00p | 18467 |
24/08/2023 | 415.00p | 419.47p | 412.02p | 415.00p | 5782 |
23/08/2023 | 405.00p | 419.70p | 403.00p | 415.00p | 17078 |
22/08/2023 | 400.00p | 408.00p | 396.75p | 405.00p | 6794 |
21/08/2023 | 397.50p | 400.00p | 391.65p | 400.00p | 7888 |
18/08/2023 | 412.50p | 412.50p | 389.63p | 397.50p | 82380 |
17/08/2023 | 425.00p | 433.00p | 410.00p | 412.50p | 42680 |
16/08/2023 | 450.00p | 450.00p | 420.00p | 425.00p | 41766 |
15/08/2023 | 455.00p | 455.00p | 440.00p | 450.00p | 17398 |
14/08/2023 | 471.50p | 471.50p | 450.00p | 455.00p | 13030 |
11/08/2023 | 471.50p | 471.88p | 463.75p | 471.50p | 14407 |
10/08/2023 | 471.50p | 475.00p | 465.75p | 471.50p | 6755 |
09/08/2023 | 471.50p | 480.00p | 465.00p | 471.50p | 28373 |
08/08/2023 | 471.50p | 480.00p | 467.55p | 471.50p | 8490 |
07/08/2023 | 465.00p | 471.50p | 460.00p | 471.50p | 14249 |
04/08/2023 | 470.00p | 470.00p | 460.00p | 465.00p | 34211 |
03/08/2023 | 470.00p | 477.44p | 470.00p | 470.00p | 26658 |
02/08/2023 | 470.00p | 480.00p | 468.55p | 470.00p | 31491 |
01/08/2023 | 470.00p | 477.40p | 470.00p | 470.00p | 2796 |
31/07/2023 | 470.00p | 474.99p | 467.55p | 470.00p | 24320 |
28/07/2023 | 470.00p | 478.00p | 470.00p | 470.00p | 11405 |
27/07/2023 | 475.00p | 478.00p | 465.71p | 470.00p | 16547 |
26/07/2023 | 477.50p | 483.50p | 473.82p | 477.50p | 21848 |
25/07/2023 | 477.50p | 483.50p | 471.50p | 477.50p | 15088 |
24/07/2023 | 472.50p | 479.00p | 469.11p | 472.50p | 16973 |
21/07/2023 | 470.00p | 475.00p | 465.00p | 472.50p | 12781 |
20/07/2023 | 465.00p | 475.00p | 455.00p | 470.00p | 19467 |
19/07/2023 | 447.50p | 466.25p | 445.75p | 462.50p | 16484 |
18/07/2023 | 445.00p | 453.49p | 440.00p | 447.50p | 23318 |
17/07/2023 | 447.50p | 447.50p | 442.25p | 445.00p | 13974 |
14/07/2023 | 447.50p | 454.24p | 442.25p | 447.50p | 19373 |
13/07/2023 | 447.50p | 452.14p | 442.25p | 447.50p | 12252 |
12/07/2023 | 445.00p | 454.55p | 445.00p | 447.50p | 20401 |
*Close Price adjusted for both dividends and splits