Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2024 | 447.00p | 447.00p | 436.01p | 447.00p | 21060 |
01/11/2024 | 449.00p | 458.00p | 438.00p | 447.00p | 66170 |
31/10/2024 | 453.00p | 460.00p | 440.00p | 449.00p | 5826 |
30/10/2024 | 456.00p | 466.00p | 442.00p | 453.00p | 2888 |
29/10/2024 | 458.00p | 466.00p | 446.00p | 456.00p | 51814 |
28/10/2024 | 471.00p | 480.00p | 446.00p | 458.00p | 6630 |
25/10/2024 | 471.00p | 471.00p | 462.00p | 471.00p | 19899 |
24/10/2024 | 471.00p | 488.00p | 471.00p | 471.00p | 2461 |
23/10/2024 | 475.00p | 480.00p | 462.00p | 471.00p | 36800 |
22/10/2024 | 479.00p | 479.00p | 464.00p | 475.00p | 9006 |
21/10/2024 | 479.00p | 479.00p | 473.00p | 479.00p | 9330 |
18/10/2024 | 479.00p | 479.00p | 474.60p | 479.00p | 12860 |
17/10/2024 | 479.00p | 490.00p | 468.00p | 479.00p | 664 |
16/10/2024 | 480.00p | 490.00p | 470.00p | 479.00p | 2556 |
15/10/2024 | 482.00p | 494.00p | 470.00p | 480.00p | 8688 |
14/10/2024 | 482.00p | 485.00p | 480.00p | 482.00p | 18863 |
11/10/2024 | 482.00p | 494.00p | 476.25p | 482.00p | 3368 |
10/10/2024 | 482.00p | 494.00p | 476.10p | 482.00p | 28950 |
09/10/2024 | 482.00p | 494.00p | 475.55p | 482.00p | 59688 |
08/10/2024 | 482.00p | 490.40p | 475.55p | 482.00p | 6499 |
07/10/2024 | 482.00p | 490.40p | 472.00p | 482.00p | 44568 |
04/10/2024 | 482.00p | 494.00p | 472.00p | 482.00p | 29873 |
03/10/2024 | 482.00p | 494.00p | 470.00p | 482.00p | 108771 |
02/10/2024 | 494.50p | 510.00p | 465.00p | 482.00p | 90971 |
01/10/2024 | 500.00p | 505.00p | 484.00p | 494.50p | 21899 |
30/09/2024 | 502.50p | 510.00p | 496.25p | 500.00p | 376 |
27/09/2024 | 502.50p | 505.00p | 490.00p | 502.50p | 17109 |
26/09/2024 | 504.50p | 504.50p | 494.00p | 504.50p | 1002 |
25/09/2024 | 504.50p | 504.50p | 494.42p | 504.50p | 7549 |
24/09/2024 | 504.50p | 504.50p | 496.31p | 504.50p | 7615 |
23/09/2024 | 504.50p | 504.50p | 494.00p | 504.50p | 25071 |
20/09/2024 | 504.50p | 515.00p | 494.00p | 504.50p | 177049 |
19/09/2024 | 504.50p | 504.50p | 494.00p | 504.50p | 6193 |
18/09/2024 | 504.50p | 504.50p | 502.84p | 504.50p | 5612 |
17/09/2024 | 504.50p | 504.50p | 503.40p | 504.50p | 43697 |
16/09/2024 | 504.50p | 504.75p | 500.00p | 504.50p | 16975 |
13/09/2024 | 502.50p | 504.92p | 502.50p | 504.50p | 3604 |
12/09/2024 | 510.00p | 515.00p | 500.00p | 507.50p | 14231 |
11/09/2024 | 515.00p | 525.00p | 505.00p | 510.00p | 2562 |
10/09/2024 | 515.00p | 518.40p | 505.20p | 515.00p | 17854 |
09/09/2024 | 515.00p | 519.00p | 505.10p | 515.00p | 5874 |
06/09/2024 | 515.00p | 519.00p | 515.00p | 515.00p | 104 |
05/09/2024 | 515.00p | 525.00p | 508.40p | 515.00p | 1255 |
04/09/2024 | 515.00p | 525.00p | 505.10p | 515.00p | 214954 |
03/09/2024 | 510.00p | 519.00p | 500.10p | 515.00p | 196638 |
30/08/2024 | 515.00p | 515.00p | 506.00p | 515.00p | 1991 |
29/08/2024 | 515.00p | 516.00p | 515.00p | 515.00p | 45054 |
28/08/2024 | 515.00p | 516.00p | 515.00p | 515.00p | 1562 |
27/08/2024 | 515.00p | 516.20p | 505.00p | 515.00p | 164822 |
23/08/2024 | 515.00p | 525.00p | 515.00p | 515.00p | 12847 |
22/08/2024 | 515.00p | 516.20p | 511.00p | 515.00p | 9635 |
21/08/2024 | 515.00p | 522.90p | 508.40p | 515.00p | 10404 |
20/08/2024 | 515.00p | 515.00p | 515.00p | 515.00p | 1000 |
19/08/2024 | 515.00p | 523.60p | 505.00p | 515.00p | 1205 |
16/08/2024 | 515.00p | 518.33p | 515.00p | 515.00p | 0 |
15/08/2024 | 510.00p | 524.00p | 510.00p | 515.00p | 14449 |
14/08/2024 | 500.00p | 520.00p | 496.00p | 510.00p | 15474 |
13/08/2024 | 500.00p | 510.00p | 500.00p | 500.00p | 194 |
12/08/2024 | 500.00p | 508.25p | 492.00p | 500.00p | 8970 |
09/08/2024 | 499.00p | 510.00p | 499.00p | 500.00p | 2029 |
08/08/2024 | 500.00p | 510.00p | 500.00p | 500.00p | 7824 |
07/08/2024 | 500.00p | 502.80p | 492.50p | 500.00p | 11099 |
06/08/2024 | 501.00p | 503.90p | 490.00p | 500.00p | 27462 |
05/08/2024 | 512.50p | 520.00p | 481.00p | 501.00p | 29966 |
02/08/2024 | 515.00p | 515.75p | 491.00p | 512.50p | 67722 |
01/08/2024 | 515.00p | 521.94p | 505.00p | 515.00p | 22202 |
31/07/2024 | 515.00p | 521.94p | 515.00p | 515.00p | 142 |
30/07/2024 | 515.00p | 521.94p | 515.00p | 515.00p | 779 |
29/07/2024 | 515.00p | 522.00p | 511.20p | 515.00p | 12812 |
26/07/2024 | 515.00p | 521.94p | 515.00p | 515.00p | 1048 |
25/07/2024 | 515.00p | 518.33p | 515.00p | 515.00p | 0 |
24/07/2024 | 515.00p | 522.00p | 515.00p | 515.00p | 4567 |
23/07/2024 | 515.00p | 522.00p | 515.00p | 515.00p | 6796 |
22/07/2024 | 515.00p | 522.00p | 515.00p | 515.00p | 189 |
19/07/2024 | 515.00p | 515.00p | 505.00p | 515.00p | 5756 |
18/07/2024 | 515.00p | 524.40p | 515.00p | 515.00p | 24929 |
17/07/2024 | 510.00p | 524.40p | 510.00p | 515.00p | 48927 |
16/07/2024 | 507.50p | 519.80p | 500.00p | 510.00p | 8984 |
15/07/2024 | 502.00p | 514.85p | 498.00p | 507.50p | 25624 |
12/07/2024 | 505.00p | 505.60p | 495.60p | 502.00p | 14177 |
11/07/2024 | 505.00p | 505.70p | 500.00p | 505.00p | 5526 |
10/07/2024 | 507.50p | 512.80p | 500.00p | 505.00p | 8051 |
09/07/2024 | 512.50p | 514.00p | 500.00p | 507.50p | 5447 |
08/07/2024 | 512.50p | 514.00p | 505.00p | 512.50p | 12141 |
05/07/2024 | 517.50p | 527.90p | 505.00p | 512.50p | 20431 |
04/07/2024 | 522.50p | 525.00p | 511.50p | 525.00p | 3035 |
03/07/2024 | 527.50p | 527.50p | 511.00p | 522.50p | 10113 |
02/07/2024 | 527.50p | 530.09p | 527.50p | 527.50p | 3637 |
01/07/2024 | 527.50p | 530.20p | 527.50p | 527.50p | 2236 |
28/06/2024 | 527.50p | 530.50p | 520.00p | 527.50p | 25401 |
27/06/2024 | 527.50p | 531.00p | 520.75p | 527.50p | 8806 |
26/06/2024 | 527.50p | 531.00p | 527.50p | 527.50p | 1460 |
25/06/2024 | 527.50p | 531.00p | 520.00p | 527.50p | 1038 |
24/06/2024 | 527.50p | 532.24p | 527.50p | 527.50p | 4357 |
21/06/2024 | 527.50p | 535.00p | 520.00p | 527.50p | 292 |
20/06/2024 | 527.50p | 532.40p | 521.50p | 527.50p | 2370 |
19/06/2024 | 527.50p | 532.50p | 520.00p | 527.50p | 2507 |
18/06/2024 | 527.50p | 533.00p | 527.50p | 527.50p | 1864 |
17/06/2024 | 527.50p | 533.00p | 527.50p | 527.50p | 185 |
14/06/2024 | 527.50p | 535.00p | 502.00p | 527.50p | 5207 |
13/06/2024 | 527.50p | 535.00p | 527.50p | 527.50p | 744 |
12/06/2024 | 527.50p | 535.00p | 520.00p | 527.50p | 4032 |
11/06/2024 | 527.50p | 534.40p | 527.50p | 527.50p | 1520 |
10/06/2024 | 532.50p | 535.00p | 521.50p | 535.00p | 3178 |
07/06/2024 | 527.50p | 535.00p | 520.00p | 527.50p | 10056 |
06/06/2024 | 527.50p | 535.00p | 527.50p | 527.50p | 4849 |
05/06/2024 | 527.50p | 535.00p | 524.50p | 527.50p | 31430 |
04/06/2024 | 522.50p | 535.00p | 520.00p | 527.50p | 66774 |
03/06/2024 | 522.50p | 529.85p | 519.50p | 522.50p | 27405 |
31/05/2024 | 522.50p | 530.00p | 515.00p | 522.50p | 20702 |
30/05/2024 | 522.50p | 530.00p | 519.50p | 522.50p | 2343 |
29/05/2024 | 522.50p | 530.00p | 522.50p | 522.50p | 10018 |
28/05/2024 | 522.50p | 530.00p | 522.50p | 522.50p | 24768 |
24/05/2024 | 522.50p | 528.00p | 519.50p | 522.50p | 5481 |
23/05/2024 | 520.00p | 528.50p | 520.00p | 522.50p | 31057 |
22/05/2024 | 517.50p | 525.00p | 510.00p | 517.50p | 41683 |
21/05/2024 | 517.50p | 521.60p | 517.50p | 517.50p | 2546 |
20/05/2024 | 517.50p | 521.70p | 512.70p | 517.50p | 2919 |
17/05/2024 | 517.50p | 521.60p | 517.00p | 517.50p | 36341 |
16/05/2024 | 517.50p | 525.00p | 510.00p | 517.50p | 1842 |
15/05/2024 | 517.50p | 525.00p | 517.50p | 525.00p | 5565 |
14/05/2024 | 517.50p | 522.00p | 510.00p | 517.50p | 11378 |
13/05/2024 | 517.50p | 522.81p | 512.70p | 517.50p | 16953 |
10/05/2024 | 517.50p | 523.20p | 511.65p | 517.50p | 30131 |
09/05/2024 | 517.50p | 525.00p | 517.50p | 517.50p | 9475 |
08/05/2024 | 517.50p | 525.00p | 510.00p | 517.50p | 7100 |
07/05/2024 | 517.50p | 524.00p | 512.00p | 517.50p | 21052 |
03/05/2024 | 517.50p | 524.00p | 510.00p | 510.00p | 6811 |
02/05/2024 | 517.50p | 525.00p | 511.65p | 517.50p | 12505 |
01/05/2024 | 517.50p | 524.00p | 510.00p | 517.50p | 13765 |
30/04/2024 | 517.50p | 524.00p | 511.65p | 517.50p | 2947 |
29/04/2024 | 505.00p | 530.00p | 505.00p | 517.50p | 29054 |
26/04/2024 | 503.00p | 510.00p | 503.00p | 505.00p | 9016 |
25/04/2024 | 498.50p | 508.00p | 496.00p | 503.00p | 31918 |
24/04/2024 | 498.50p | 507.00p | 498.50p | 498.50p | 45950 |
23/04/2024 | 498.50p | 503.00p | 492.00p | 498.50p | 25000 |
22/04/2024 | 494.00p | 502.00p | 490.00p | 498.50p | 16092 |
19/04/2024 | 502.50p | 505.00p | 490.00p | 494.00p | 11908 |
18/04/2024 | 502.50p | 503.50p | 500.00p | 502.50p | 4450 |
17/04/2024 | 502.50p | 505.00p | 501.00p | 502.50p | 5179 |
16/04/2024 | 502.50p | 505.00p | 500.00p | 502.50p | 7853 |
15/04/2024 | 502.50p | 505.00p | 500.00p | 502.50p | 21761 |
12/04/2024 | 502.50p | 504.30p | 500.55p | 502.50p | 728 |
11/04/2024 | 502.50p | 504.50p | 490.00p | 502.50p | 3512 |
10/04/2024 | 502.50p | 504.50p | 500.55p | 502.50p | 19122 |
09/04/2024 | 502.50p | 504.50p | 500.00p | 502.50p | 37920 |
08/04/2024 | 487.00p | 505.00p | 478.00p | 502.50p | 59919 |
05/04/2024 | 487.00p | 491.50p | 484.50p | 487.00p | 2865 |
04/04/2024 | 487.00p | 492.00p | 484.50p | 487.00p | 11063 |
03/04/2024 | 483.00p | 490.00p | 481.20p | 486.00p | 22785 |
02/04/2024 | 482.00p | 484.00p | 478.00p | 482.00p | 30206 |
28/03/2024 | 482.00p | 484.00p | 478.00p | 482.00p | 10840 |
27/03/2024 | 482.00p | 485.00p | 478.00p | 478.00p | 335770 |
26/03/2024 | 482.00p | 484.72p | 478.00p | 482.00p | 2125 |
25/03/2024 | 482.00p | 484.72p | 478.00p | 482.00p | 7797 |
22/03/2024 | 482.00p | 486.00p | 482.00p | 482.00p | 4379 |
21/03/2024 | 482.00p | 482.00p | 478.00p | 482.00p | 5404 |
20/03/2024 | 485.00p | 485.00p | 483.00p | 483.00p | 1033 |
19/03/2024 | 485.00p | 485.00p | 482.00p | 483.00p | 9372 |
18/03/2024 | 485.00p | 488.00p | 480.00p | 485.00p | 18581 |
15/03/2024 | 485.00p | 486.00p | 482.00p | 485.00p | 2095 |
14/03/2024 | 485.00p | 485.50p | 485.00p | 485.00p | 917 |
13/03/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 9309 |
12/03/2024 | 485.00p | 485.60p | 483.26p | 485.00p | 4911 |
11/03/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 17301 |
08/03/2024 | 485.00p | 485.60p | 485.00p | 485.00p | 1000 |
07/03/2024 | 485.00p | 488.00p | 485.00p | 485.00p | 3 |
06/03/2024 | 485.00p | 485.00p | 483.26p | 485.00p | 1609 |
05/03/2024 | 485.00p | 485.00p | 483.26p | 485.00p | 1088 |
04/03/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 2180 |
01/03/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 1872 |
29/02/2024 | 485.00p | 485.60p | 482.00p | 485.00p | 2889 |
28/02/2024 | 485.00p | 485.60p | 482.00p | 485.00p | 2615 |
27/02/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 6703 |
26/02/2024 | 485.00p | 486.26p | 482.00p | 482.00p | 3549 |
23/02/2024 | 485.00p | 486.90p | 482.00p | 485.00p | 15729 |
22/02/2024 | 485.00p | 488.00p | 482.00p | 485.00p | 7601 |
21/02/2024 | 485.00p | 486.90p | 482.00p | 485.00p | 22168 |
20/02/2024 | 485.00p | 485.50p | 485.00p | 485.00p | 1022 |
19/02/2024 | 485.00p | 485.00p | 484.00p | 485.00p | 0 |
16/02/2024 | 485.00p | 486.00p | 482.00p | 485.00p | 101327 |
15/02/2024 | 485.00p | 485.00p | 484.00p | 485.00p | 0 |
14/02/2024 | 485.00p | 485.00p | 480.00p | 482.00p | 60301 |
13/02/2024 | 485.00p | 485.00p | 482.80p | 485.00p | 3074 |
12/02/2024 | 485.00p | 485.60p | 482.80p | 485.00p | 928 |
09/02/2024 | 485.00p | 485.60p | 482.00p | 485.00p | 73413 |
08/02/2024 | 485.00p | 488.00p | 482.00p | 485.00p | 2173 |
07/02/2024 | 485.00p | 485.60p | 482.00p | 485.00p | 15794 |
06/02/2024 | 485.00p | 488.00p | 480.00p | 485.00p | 2166 |
05/02/2024 | 485.00p | 485.42p | 485.00p | 485.00p | 2304 |
02/02/2024 | 487.00p | 487.00p | 482.25p | 485.00p | 1386 |
01/02/2024 | 485.00p | 486.00p | 482.25p | 485.00p | 1707 |
31/01/2024 | 487.00p | 487.00p | 482.10p | 485.00p | 657626 |
30/01/2024 | 487.00p | 488.00p | 482.00p | 487.00p | 9518 |
29/01/2024 | 487.00p | 487.00p | 482.00p | 487.00p | 76677 |
26/01/2024 | 489.00p | 492.00p | 482.00p | 487.00p | 5556 |
25/01/2024 | 493.00p | 493.00p | 490.00p | 492.00p | 10360 |
24/01/2024 | 493.00p | 496.00p | 490.00p | 493.00p | 13505 |
23/01/2024 | 495.00p | 498.00p | 490.00p | 498.00p | 8753 |
22/01/2024 | 495.00p | 497.00p | 495.00p | 495.00p | 6852 |
*Close Price adjusted for both dividends and splits