Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2024 | 327.50p | 340.00p | 325.40p | 330.00p | 1924928 |
10/10/2024 | 327.50p | 335.00p | 315.00p | 327.50p | 42108 |
09/10/2024 | 322.50p | 340.00p | 310.00p | 327.50p | 23630 |
08/10/2024 | 317.50p | 330.00p | 305.00p | 322.50p | 28976 |
07/10/2024 | 310.00p | 325.00p | 310.00p | 317.50p | 10945 |
04/10/2024 | 305.00p | 320.00p | 305.00p | 310.00p | 198127 |
03/10/2024 | 300.00p | 309.00p | 293.00p | 305.00p | 75748 |
02/10/2024 | 275.00p | 305.00p | 270.00p | 300.00p | 534120 |
01/10/2024 | 320.00p | 324.00p | 316.58p | 320.00p | 42253 |
30/09/2024 | 320.00p | 323.00p | 314.02p | 320.00p | 49629 |
27/09/2024 | 325.00p | 325.00p | 311.00p | 320.00p | 57458 |
26/09/2024 | 327.50p | 332.00p | 320.50p | 325.00p | 24961 |
25/09/2024 | 332.50p | 338.00p | 322.00p | 330.00p | 68290 |
24/09/2024 | 332.50p | 338.45p | 324.66p | 332.50p | 17555 |
23/09/2024 | 332.50p | 345.00p | 325.80p | 332.50p | 11841 |
20/09/2024 | 330.00p | 342.44p | 329.58p | 332.50p | 26442 |
19/09/2024 | 330.00p | 335.00p | 325.00p | 330.00p | 15778 |
18/09/2024 | 330.00p | 331.50p | 325.00p | 330.00p | 1788 |
17/09/2024 | 332.50p | 335.00p | 322.26p | 330.00p | 20071 |
16/09/2024 | 335.00p | 340.00p | 330.00p | 332.50p | 39325 |
13/09/2024 | 335.00p | 339.00p | 331.00p | 335.00p | 17336 |
12/09/2024 | 327.50p | 345.00p | 327.50p | 335.00p | 39343 |
11/09/2024 | 342.50p | 342.50p | 325.00p | 327.50p | 147964 |
10/09/2024 | 347.50p | 347.50p | 335.00p | 342.50p | 42479 |
09/09/2024 | 342.50p | 350.00p | 340.00p | 347.50p | 44266 |
06/09/2024 | 360.00p | 364.00p | 342.00p | 342.50p | 58166 |
05/09/2024 | 352.50p | 376.84p | 350.55p | 360.00p | 72466 |
04/09/2024 | 342.50p | 360.00p | 340.67p | 352.50p | 84683 |
04/09/2024 | 342.50p | 360.00p | 340.67p | 352.50p | 84683 |
03/09/2024 | 342.50p | 355.00p | 340.00p | 345.00p | 49873 |
02/09/2024 | 342.50p | 348.00p | 338.27p | 340.00p | 28867 |
30/08/2024 | 335.00p | 350.00p | 335.00p | 342.50p | 47259 |
29/08/2024 | 335.00p | 337.50p | 326.50p | 335.00p | 27734 |
28/08/2024 | 345.00p | 345.00p | 330.00p | 335.00p | 50356 |
27/08/2024 | 347.50p | 352.00p | 337.67p | 345.00p | 6610 |
23/08/2024 | 345.00p | 354.00p | 336.60p | 347.50p | 13784 |
22/08/2024 | 345.00p | 345.00p | 336.20p | 345.00p | 6339 |
21/08/2024 | 345.00p | 345.00p | 335.00p | 345.00p | 24586 |
20/08/2024 | 345.00p | 345.00p | 335.00p | 345.00p | 25860 |
19/08/2024 | 350.00p | 350.00p | 335.00p | 345.00p | 43904 |
16/08/2024 | 350.00p | 350.00p | 340.00p | 350.00p | 14712 |
15/08/2024 | 350.00p | 350.00p | 340.00p | 350.00p | 12959 |
14/08/2024 | 347.50p | 354.00p | 340.00p | 350.00p | 30246 |
13/08/2024 | 337.50p | 345.00p | 336.20p | 337.50p | 10831 |
12/08/2024 | 337.50p | 340.00p | 332.85p | 337.50p | 68071 |
09/08/2024 | 345.00p | 345.00p | 330.00p | 337.50p | 23404 |
08/08/2024 | 345.00p | 346.30p | 341.27p | 345.00p | 6058 |
07/08/2024 | 357.50p | 357.50p | 341.00p | 345.00p | 27761 |
06/08/2024 | 360.00p | 360.00p | 350.00p | 357.50p | 15606 |
05/08/2024 | 360.00p | 367.25p | 350.00p | 360.00p | 7084 |
02/08/2024 | 360.00p | 367.00p | 350.00p | 360.00p | 14703 |
01/08/2024 | 365.00p | 365.00p | 355.00p | 365.00p | 4995 |
31/07/2024 | 360.00p | 367.50p | 355.00p | 365.00p | 40071 |
30/07/2024 | 370.00p | 370.00p | 356.00p | 360.00p | 14669 |
29/07/2024 | 370.00p | 374.50p | 365.00p | 370.00p | 23441 |
26/07/2024 | 372.50p | 378.50p | 368.63p | 370.00p | 27228 |
25/07/2024 | 350.00p | 380.00p | 350.00p | 372.50p | 37305 |
24/07/2024 | 350.00p | 354.00p | 346.75p | 350.00p | 24347 |
23/07/2024 | 350.00p | 352.00p | 346.25p | 350.00p | 27574 |
22/07/2024 | 350.00p | 353.80p | 345.30p | 350.00p | 16440 |
19/07/2024 | 347.50p | 350.00p | 346.00p | 350.00p | 26303 |
18/07/2024 | 347.50p | 350.00p | 345.67p | 347.50p | 41997 |
17/07/2024 | 347.50p | 349.70p | 345.00p | 347.50p | 8837 |
16/07/2024 | 355.00p | 355.00p | 345.00p | 352.00p | 35233 |
15/07/2024 | 355.00p | 355.00p | 350.00p | 355.00p | 6696 |
12/07/2024 | 355.00p | 356.20p | 351.00p | 355.00p | 19888 |
11/07/2024 | 360.00p | 362.00p | 351.10p | 355.00p | 67362 |
10/07/2024 | 362.50p | 362.50p | 350.00p | 355.00p | 30189 |
09/07/2024 | 367.50p | 367.50p | 356.60p | 362.50p | 16288 |
08/07/2024 | 370.00p | 370.00p | 361.50p | 367.50p | 24069 |
05/07/2024 | 370.00p | 370.00p | 365.00p | 370.00p | 19487 |
04/07/2024 | 370.00p | 372.50p | 365.00p | 370.00p | 72103 |
03/07/2024 | 372.50p | 375.00p | 362.25p | 370.00p | 13857 |
02/07/2024 | 372.50p | 373.00p | 365.00p | 372.50p | 10802 |
01/07/2024 | 382.50p | 382.50p | 365.00p | 372.50p | 19387 |
28/06/2024 | 382.50p | 395.00p | 372.50p | 382.50p | 8405 |
27/06/2024 | 382.50p | 390.00p | 376.25p | 382.50p | 17569 |
26/06/2024 | 382.50p | 391.90p | 380.60p | 388.00p | 6145 |
25/06/2024 | 387.50p | 393.00p | 375.00p | 382.50p | 57962 |
24/06/2024 | 390.00p | 390.00p | 380.00p | 390.00p | 4582 |
21/06/2024 | 390.00p | 393.80p | 382.00p | 390.00p | 11440 |
20/06/2024 | 390.00p | 394.90p | 387.70p | 390.00p | 25001 |
19/06/2024 | 390.00p | 397.50p | 386.50p | 390.00p | 7053 |
18/06/2024 | 390.00p | 395.00p | 385.23p | 390.00p | 5136 |
17/06/2024 | 390.00p | 396.00p | 380.00p | 390.00p | 8437 |
14/06/2024 | 390.00p | 396.00p | 385.00p | 390.00p | 16548 |
13/06/2024 | 390.00p | 399.00p | 386.00p | 390.00p | 17988 |
12/06/2024 | 390.00p | 400.00p | 384.36p | 390.00p | 15035 |
11/06/2024 | 390.00p | 397.49p | 380.00p | 390.00p | 22609 |
10/06/2024 | 382.50p | 390.00p | 378.60p | 382.50p | 25103 |
07/06/2024 | 382.50p | 382.50p | 377.12p | 382.50p | 9801 |
06/06/2024 | 382.50p | 382.50p | 380.00p | 382.50p | 2641 |
05/06/2024 | 382.50p | 388.00p | 375.52p | 382.50p | 15248 |
04/06/2024 | 382.50p | 382.50p | 373.00p | 382.50p | 51032 |
03/06/2024 | 382.50p | 385.00p | 375.00p | 382.50p | 26058 |
31/05/2024 | 382.50p | 383.80p | 376.80p | 382.50p | 7011 |
30/05/2024 | 382.50p | 382.90p | 376.50p | 382.50p | 20366 |
29/05/2024 | 382.50p | 390.00p | 375.00p | 382.50p | 9742 |
28/05/2024 | 382.50p | 389.00p | 378.26p | 382.50p | 14961 |
24/05/2024 | 382.50p | 390.00p | 375.00p | 382.50p | 37121 |
23/05/2024 | 382.50p | 382.50p | 378.50p | 382.50p | 11735 |
22/05/2024 | 382.50p | 385.00p | 375.00p | 382.50p | 23034 |
21/05/2024 | 382.50p | 384.90p | 375.00p | 382.50p | 55901 |
20/05/2024 | 382.50p | 384.24p | 379.55p | 382.50p | 17638 |
17/05/2024 | 382.50p | 388.50p | 378.68p | 382.50p | 14697 |
16/05/2024 | 382.50p | 388.50p | 376.00p | 382.50p | 17518 |
15/05/2024 | 382.50p | 382.50p | 376.00p | 382.50p | 4614 |
14/05/2024 | 380.00p | 385.00p | 376.50p | 382.50p | 26717 |
13/05/2024 | 385.00p | 385.00p | 370.00p | 380.00p | 21998 |
10/05/2024 | 380.00p | 390.00p | 380.00p | 385.00p | 31137 |
09/05/2024 | 357.50p | 387.00p | 357.50p | 377.50p | 44260 |
08/05/2024 | 357.50p | 368.75p | 357.50p | 357.50p | 11332 |
07/05/2024 | 355.00p | 364.00p | 355.00p | 357.50p | 8332 |
03/05/2024 | 350.00p | 365.00p | 346.00p | 355.00p | 21097 |
02/05/2024 | 350.00p | 359.00p | 340.00p | 350.00p | 42166 |
01/05/2024 | 350.00p | 359.00p | 346.75p | 350.00p | 14669 |
30/04/2024 | 350.00p | 359.00p | 343.75p | 350.00p | 21994 |
29/04/2024 | 350.00p | 359.00p | 342.25p | 350.00p | 84340 |
26/04/2024 | 347.50p | 354.00p | 340.75p | 350.00p | 38455 |
25/04/2024 | 350.00p | 354.25p | 340.00p | 347.50p | 16208 |
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 |
*Close Price adjusted for both dividends and splits