Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2024 | 533.00p | 557.92p | 533.00p | 536.00p | 370630 |
05/11/2024 | 532.00p | 548.00p | 520.45p | 540.00p | 268017 |
04/11/2024 | 540.00p | 551.00p | 525.68p | 530.00p | 290317 |
01/11/2024 | 544.00p | 556.91p | 544.00p | 545.00p | 402191 |
31/10/2024 | 575.00p | 593.24p | 542.00p | 552.00p | 863909 |
30/10/2024 | 540.00p | 635.00p | 540.00p | 589.00p | 2489979 |
29/10/2024 | 541.00p | 569.00p | 541.00p | 552.00p | 256022 |
28/10/2024 | 565.00p | 588.00p | 548.00p | 550.00p | 327193 |
25/10/2024 | 571.00p | 593.00p | 570.00p | 570.00p | 205862 |
24/10/2024 | 560.00p | 603.00p | 556.20p | 589.00p | 546981 |
23/10/2024 | 546.00p | 562.40p | 543.00p | 543.00p | 290536 |
22/10/2024 | 566.00p | 581.00p | 544.00p | 560.00p | 876688 |
21/10/2024 | 574.00p | 585.64p | 564.00p | 564.00p | 269811 |
18/10/2024 | 580.00p | 591.00p | 567.00p | 576.00p | 499349 |
17/10/2024 | 580.00p | 597.17p | 578.00p | 583.00p | 204269 |
16/10/2024 | 594.00p | 598.00p | 573.00p | 587.00p | 447538 |
15/10/2024 | 566.00p | 596.00p | 566.00p | 592.00p | 523709 |
14/10/2024 | 581.00p | 605.00p | 566.00p | 585.00p | 231797 |
11/10/2024 | 580.00p | 587.76p | 575.00p | 580.00p | 319634 |
10/10/2024 | 576.00p | 597.00p | 571.00p | 578.00p | 383662 |
09/10/2024 | 568.00p | 591.00p | 563.00p | 591.00p | 151564 |
08/10/2024 | 565.00p | 571.00p | 560.29p | 563.00p | 145321 |
07/10/2024 | 589.00p | 589.00p | 559.00p | 576.00p | 191687 |
04/10/2024 | 549.00p | 579.00p | 536.00p | 567.00p | 200395 |
03/10/2024 | 590.00p | 590.00p | 539.00p | 548.00p | 205695 |
02/10/2024 | 546.00p | 576.00p | 546.00p | 563.00p | 209594 |
01/10/2024 | 570.00p | 581.00p | 565.20p | 574.00p | 317205 |
30/09/2024 | 593.00p | 594.00p | 562.00p | 568.00p | 819108 |
27/09/2024 | 560.00p | 593.00p | 556.67p | 590.00p | 578072 |
26/09/2024 | 586.00p | 593.00p | 554.00p | 558.00p | 679733 |
25/09/2024 | 595.00p | 599.00p | 581.00p | 582.00p | 338433 |
24/09/2024 | 610.00p | 621.00p | 598.00p | 598.00p | 495898 |
23/09/2024 | 604.00p | 628.00p | 604.00p | 605.00p | 527333 |
20/09/2024 | 639.00p | 653.00p | 623.00p | 623.00p | 1575063 |
19/09/2024 | 630.00p | 633.00p | 605.40p | 628.00p | 475657 |
18/09/2024 | 606.00p | 611.00p | 600.00p | 611.00p | 273124 |
17/09/2024 | 600.00p | 622.93p | 598.00p | 604.00p | 475595 |
16/09/2024 | 600.00p | 606.00p | 587.00p | 606.00p | 285590 |
13/09/2024 | 580.00p | 600.00p | 575.00p | 589.00p | 456462 |
12/09/2024 | 540.00p | 600.00p | 540.00p | 598.00p | 871798 |
11/09/2024 | 567.00p | 576.52p | 535.00p | 535.00p | 600605 |
10/09/2024 | 572.00p | 575.26p | 551.00p | 562.00p | 518512 |
09/09/2024 | 580.00p | 593.30p | 563.24p | 572.00p | 981742 |
06/09/2024 | 613.00p | 618.00p | 571.00p | 575.00p | 1151875 |
05/09/2024 | 647.00p | 653.00p | 605.00p | 610.00p | 614936 |
04/09/2024 | 653.00p | 666.00p | 634.00p | 645.00p | 615544 |
03/09/2024 | 690.00p | 709.00p | 621.52p | 650.00p | 1796749 |
30/08/2024 | 749.00p | 784.00p | 749.00p | 780.00p | 225251 |
29/08/2024 | 775.00p | 783.00p | 766.00p | 777.00p | 111893 |
28/08/2024 | 777.00p | 781.00p | 764.00p | 765.00p | 80250 |
27/08/2024 | 790.00p | 790.00p | 739.00p | 775.00p | 384078 |
23/08/2024 | 754.00p | 767.00p | 749.00p | 763.00p | 86954 |
22/08/2024 | 770.00p | 770.00p | 753.00p | 762.00p | 148186 |
21/08/2024 | 758.00p | 766.00p | 738.00p | 766.00p | 427319 |
20/08/2024 | 778.00p | 788.00p | 750.00p | 753.00p | 182952 |
19/08/2024 | 802.00p | 802.00p | 761.74p | 781.00p | 612471 |
16/08/2024 | 810.00p | 810.00p | 769.00p | 769.00p | 235443 |
15/08/2024 | 762.00p | 807.00p | 762.00p | 807.00p | 217652 |
14/08/2024 | 763.00p | 811.00p | 763.00p | 786.00p | 160273 |
13/08/2024 | 788.00p | 815.00p | 788.00p | 800.00p | 91895 |
12/08/2024 | 760.00p | 813.00p | 760.00p | 800.00p | 147939 |
09/08/2024 | 776.00p | 809.00p | 752.01p | 798.00p | 209511 |
08/08/2024 | 810.00p | 810.00p | 777.00p | 788.00p | 74916 |
07/08/2024 | 793.00p | 808.99p | 786.89p | 804.00p | 177474 |
06/08/2024 | 785.00p | 809.00p | 755.00p | 790.00p | 248753 |
05/08/2024 | 791.00p | 792.00p | 726.50p | 784.00p | 270998 |
02/08/2024 | 850.00p | 850.00p | 812.00p | 812.00p | 124710 |
01/08/2024 | 876.00p | 888.00p | 839.00p | 839.00p | 266006 |
31/07/2024 | 847.00p | 876.00p | 846.90p | 869.00p | 181189 |
30/07/2024 | 807.00p | 851.10p | 806.00p | 846.00p | 168960 |
29/07/2024 | 860.00p | 875.00p | 838.00p | 843.00p | 97510 |
26/07/2024 | 826.00p | 870.47p | 826.00p | 864.00p | 74603 |
25/07/2024 | 880.00p | 880.00p | 822.07p | 836.00p | 139470 |
24/07/2024 | 842.00p | 868.00p | 842.00p | 848.00p | 240603 |
23/07/2024 | 860.00p | 876.00p | 852.69p | 866.00p | 142338 |
22/07/2024 | 880.00p | 880.00p | 844.00p | 861.00p | 119149 |
19/07/2024 | 862.00p | 868.00p | 834.00p | 846.00p | 195679 |
18/07/2024 | 889.00p | 889.00p | 842.00p | 842.00p | 169488 |
17/07/2024 | 867.00p | 889.00p | 846.45p | 873.00p | 260480 |
16/07/2024 | 862.00p | 884.00p | 847.00p | 875.00p | 195417 |
15/07/2024 | 830.00p | 871.00p | 830.00p | 860.00p | 125225 |
12/07/2024 | 805.00p | 842.00p | 805.00p | 841.00p | 407911 |
11/07/2024 | 817.00p | 828.00p | 805.00p | 828.00p | 96642 |
10/07/2024 | 784.00p | 819.46p | 784.00p | 815.00p | 85178 |
09/07/2024 | 829.00p | 829.00p | 797.00p | 814.00p | 136535 |
08/07/2024 | 842.00p | 850.00p | 805.00p | 816.00p | 319127 |
05/07/2024 | 820.00p | 859.00p | 820.00p | 840.00p | 736413 |
04/07/2024 | 824.00p | 834.00p | 790.00p | 822.00p | 148798 |
03/07/2024 | 799.00p | 816.00p | 795.00p | 814.00p | 201581 |
02/07/2024 | 782.00p | 811.00p | 759.00p | 797.00p | 280111 |
01/07/2024 | 769.00p | 789.68p | 756.00p | 783.00p | 192185 |
28/06/2024 | 755.00p | 768.00p | 749.00p | 760.00p | 144835 |
27/06/2024 | 744.00p | 767.00p | 743.42p | 759.00p | 225598 |
26/06/2024 | 727.00p | 750.00p | 723.00p | 743.00p | 242158 |
25/06/2024 | 730.00p | 742.84p | 714.00p | 724.00p | 136041 |
24/06/2024 | 711.00p | 733.00p | 710.00p | 723.00p | 162816 |
21/06/2024 | 733.00p | 734.86p | 707.00p | 707.00p | 218992 |
20/06/2024 | 707.00p | 732.00p | 707.00p | 715.00p | 289722 |
19/06/2024 | 720.00p | 725.00p | 708.00p | 715.00p | 236175 |
18/06/2024 | 690.00p | 724.00p | 690.00p | 718.00p | 434274 |
17/06/2024 | 690.00p | 696.00p | 660.74p | 696.00p | 565904 |
14/06/2024 | 710.00p | 726.46p | 651.00p | 688.00p | 736112 |
13/06/2024 | 720.00p | 734.00p | 696.00p | 717.00p | 483660 |
12/06/2024 | 720.00p | 736.00p | 680.00p | 705.00p | 535162 |
11/06/2024 | 753.00p | 753.00p | 725.00p | 734.00p | 204571 |
10/06/2024 | 783.00p | 783.00p | 722.53p | 734.00p | 308455 |
07/06/2024 | 775.00p | 799.00p | 736.06p | 752.00p | 585524 |
06/06/2024 | 800.00p | 800.00p | 770.00p | 775.00p | 161468 |
05/06/2024 | 788.00p | 796.00p | 763.81p | 780.00p | 203595 |
04/06/2024 | 800.00p | 819.00p | 771.00p | 782.00p | 332872 |
03/06/2024 | 840.00p | 849.00p | 802.00p | 802.00p | 156760 |
31/05/2024 | 841.00p | 858.00p | 824.00p | 824.00p | 278895 |
30/05/2024 | 833.00p | 859.00p | 822.00p | 839.00p | 368920 |
29/05/2024 | 835.00p | 859.00p | 825.00p | 843.00p | 453614 |
28/05/2024 | 858.00p | 860.00p | 801.00p | 837.00p | 1030592 |
24/05/2024 | 815.00p | 829.00p | 809.68p | 828.00p | 105729 |
23/05/2024 | 808.00p | 841.00p | 808.00p | 818.00p | 215107 |
22/05/2024 | 825.00p | 842.00p | 823.24p | 834.00p | 151057 |
21/05/2024 | 845.00p | 847.00p | 830.00p | 834.00p | 162422 |
20/05/2024 | 833.00p | 877.00p | 829.00p | 840.00p | 223688 |
17/05/2024 | 856.00p | 876.00p | 835.00p | 835.00p | 153654 |
16/05/2024 | 878.00p | 893.00p | 842.00p | 842.00p | 190154 |
15/05/2024 | 864.00p | 885.00p | 852.00p | 880.00p | 145047 |
14/05/2024 | 848.00p | 868.00p | 841.68p | 862.00p | 111178 |
13/05/2024 | 840.00p | 850.00p | 830.00p | 849.00p | 208693 |
10/05/2024 | 857.00p | 867.00p | 828.36p | 832.00p | 302526 |
09/05/2024 | 842.00p | 860.00p | 823.93p | 855.00p | 256312 |
08/05/2024 | 843.00p | 850.00p | 823.00p | 833.00p | 238310 |
07/05/2024 | 810.00p | 847.00p | 794.00p | 847.00p | 1656734 |
03/05/2024 | 800.00p | 804.74p | 788.00p | 791.00p | 97754 |
02/05/2024 | 798.00p | 799.00p | 784.00p | 798.00p | 188831 |
01/05/2024 | 823.00p | 829.00p | 783.00p | 793.00p | 527880 |
30/04/2024 | 825.00p | 845.00p | 811.50p | 817.00p | 423301 |
29/04/2024 | 800.00p | 823.00p | 782.00p | 820.00p | 310326 |
26/04/2024 | 780.00p | 799.00p | 775.88p | 799.00p | 167441 |
25/04/2024 | 758.00p | 783.00p | 754.00p | 780.00p | 116678 |
24/04/2024 | 755.00p | 772.04p | 721.00p | 766.00p | 291863 |
23/04/2024 | 731.00p | 759.00p | 731.00p | 758.00p | 151798 |
22/04/2024 | 750.00p | 754.00p | 711.00p | 742.00p | 108391 |
19/04/2024 | 720.00p | 746.53p | 715.30p | 742.00p | 162264 |
18/04/2024 | 745.00p | 760.00p | 724.23p | 735.00p | 306952 |
17/04/2024 | 680.00p | 736.00p | 680.00p | 736.00p | 369822 |
16/04/2024 | 706.00p | 717.00p | 600.00p | 687.00p | 1501168 |
15/04/2024 | 764.00p | 789.00p | 747.00p | 758.00p | 159708 |
12/04/2024 | 780.00p | 785.00p | 760.52p | 768.00p | 194605 |
11/04/2024 | 782.00p | 783.00p | 761.71p | 772.00p | 201479 |
10/04/2024 | 796.00p | 796.00p | 766.00p | 790.00p | 757736 |
09/04/2024 | 793.00p | 793.00p | 767.00p | 767.00p | 115599 |
08/04/2024 | 785.00p | 796.30p | 768.72p | 794.00p | 205827 |
05/04/2024 | 786.00p | 790.00p | 761.00p | 770.00p | 98461 |
04/04/2024 | 755.00p | 786.34p | 739.55p | 775.00p | 317980 |
03/04/2024 | 764.00p | 776.00p | 743.00p | 750.00p | 181489 |
02/04/2024 | 757.00p | 778.00p | 744.00p | 772.00p | 109175 |
28/03/2024 | 734.00p | 778.00p | 730.00p | 760.00p | 349597 |
27/03/2024 | 728.00p | 740.00p | 718.00p | 738.00p | 142126 |
26/03/2024 | 724.00p | 750.00p | 714.00p | 742.00p | 123065 |
25/03/2024 | 728.00p | 747.90p | 728.00p | 738.00p | 217487 |
22/03/2024 | 748.00p | 760.00p | 717.26p | 730.00p | 175717 |
21/03/2024 | 738.00p | 770.00p | 721.69p | 760.00p | 214869 |
20/03/2024 | 728.00p | 728.00p | 720.00p | 732.00p | 91305 |
19/03/2024 | 728.00p | 740.51p | 714.00p | 720.00p | 131647 |
18/03/2024 | 740.00p | 752.55p | 728.00p | 740.00p | 125458 |
15/03/2024 | 714.00p | 776.00p | 714.00p | 750.00p | 172252 |
14/03/2024 | 708.00p | 734.00p | 707.86p | 730.00p | 121313 |
13/03/2024 | 684.00p | 712.00p | 684.00p | 712.00p | 168552 |
12/03/2024 | 684.00p | 710.00p | 684.00p | 710.00p | 139107 |
11/03/2024 | 712.00p | 718.00p | 686.00p | 698.00p | 115467 |
08/03/2024 | 722.00p | 732.25p | 714.00p | 716.00p | 99494 |
07/03/2024 | 728.00p | 744.00p | 720.00p | 726.00p | 153978 |
06/03/2024 | 728.00p | 746.00p | 727.00p | 732.00p | 122819 |
05/03/2024 | 716.00p | 736.00p | 715.40p | 728.00p | 127825 |
04/03/2024 | 704.00p | 734.00p | 698.81p | 724.00p | 265892 |
01/03/2024 | 714.00p | 718.00p | 694.00p | 702.00p | 406834 |
29/02/2024 | 684.00p | 720.00p | 674.00p | 700.00p | 3208248 |
28/02/2024 | 670.00p | 702.00p | 667.36p | 686.00p | 461886 |
27/02/2024 | 682.00p | 695.49p | 676.00p | 684.00p | 154505 |
26/02/2024 | 662.00p | 689.69p | 662.00p | 674.00p | 148837 |
23/02/2024 | 692.00p | 714.00p | 668.00p | 668.00p | 256697 |
22/02/2024 | 700.00p | 702.00p | 684.60p | 692.00p | 95540 |
21/02/2024 | 676.00p | 698.00p | 672.18p | 696.00p | 175822 |
20/02/2024 | 708.00p | 710.00p | 680.00p | 680.00p | 224751 |
19/02/2024 | 750.00p | 750.00p | 696.00p | 702.00p | 182610 |
16/02/2024 | 714.00p | 748.00p | 709.80p | 732.00p | 1018074 |
15/02/2024 | 696.00p | 716.00p | 694.00p | 714.00p | 509305 |
14/02/2024 | 670.00p | 701.57p | 669.80p | 688.00p | 313047 |
13/02/2024 | 676.00p | 676.00p | 662.00p | 676.00p | 245949 |
12/02/2024 | 666.00p | 682.00p | 666.00p | 676.00p | 263707 |
09/02/2024 | 686.00p | 696.00p | 672.00p | 676.00p | 162907 |
08/02/2024 | 672.00p | 704.00p | 672.00p | 688.00p | 314870 |
07/02/2024 | 658.00p | 678.00p | 650.00p | 678.00p | 216420 |
06/02/2024 | 676.00p | 681.22p | 648.00p | 654.00p | 227909 |
05/02/2024 | 678.00p | 680.00p | 656.00p | 672.00p | 160420 |
02/02/2024 | 660.00p | 690.00p | 659.03p | 672.00p | 284347 |
01/02/2024 | 660.00p | 674.00p | 656.00p | 656.00p | 499858 |
31/01/2024 | 650.00p | 666.00p | 641.00p | 660.00p | 212029 |
30/01/2024 | 676.00p | 680.00p | 636.00p | 648.00p | 224297 |
29/01/2024 | 674.00p | 678.55p | 656.00p | 670.00p | 346000 |
26/01/2024 | 642.00p | 682.00p | 626.00p | 664.00p | 571341 |
25/01/2024 | 612.00p | 638.00p | 608.00p | 632.00p | 629444 |
24/01/2024 | 614.00p | 618.00p | 606.00p | 610.00p | 99332 |
*Close Price adjusted for both dividends and splits