Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
19/01/2024 | 495.00p | 497.00p | 491.00p | 495.00p | 9004 |
18/01/2024 | 495.00p | 497.00p | 491.00p | 495.00p | 28695 |
17/01/2024 | 495.00p | 497.00p | 494.00p | 495.00p | 10598 |
16/01/2024 | 494.00p | 500.00p | 490.00p | 495.00p | 17970 |
15/01/2024 | 495.00p | 500.00p | 490.00p | 494.00p | 595690 |
12/01/2024 | 495.00p | 500.00p | 490.00p | 495.00p | 4630 |
11/01/2024 | 495.00p | 500.00p | 490.00p | 492.00p | 2642 |
10/01/2024 | 495.00p | 500.00p | 490.00p | 495.00p | 9028 |
09/01/2024 | 485.00p | 496.00p | 484.00p | 495.00p | 21805 |
08/01/2024 | 485.00p | 490.00p | 485.00p | 485.00p | 103 |
05/01/2024 | 485.00p | 490.00p | 470.00p | 485.00p | 5888 |
04/01/2024 | 485.00p | 490.00p | 480.00p | 480.00p | 1844 |
03/01/2024 | 481.00p | 488.00p | 478.00p | 485.00p | 35121 |
02/01/2024 | 480.00p | 486.00p | 475.20p | 481.00p | 40052 |
29/12/2023 | 476.00p | 485.64p | 476.00p | 480.00p | 2018 |
28/12/2023 | 476.00p | 485.64p | 475.20p | 480.00p | 5619 |
27/12/2023 | 476.00p | 486.00p | 474.00p | 480.00p | 1047 |
22/12/2023 | 480.00p | 485.00p | 474.00p | 480.00p | 17304 |
21/12/2023 | 471.00p | 485.00p | 466.00p | 480.00p | 3326 |
20/12/2023 | 471.00p | 471.00p | 466.50p | 471.00p | 1718 |
19/12/2023 | 476.00p | 477.50p | 471.00p | 471.00p | 30430 |
18/12/2023 | 480.00p | 480.00p | 452.10p | 476.00p | 6819 |
15/12/2023 | 480.00p | 486.00p | 474.00p | 480.00p | 6939 |
14/12/2023 | 480.00p | 480.00p | 474.00p | 480.00p | 721 |
13/12/2023 | 480.00p | 486.00p | 474.00p | 480.00p | 5557 |
12/12/2023 | 478.00p | 484.00p | 472.00p | 480.00p | 4391 |
11/12/2023 | 478.00p | 484.00p | 468.00p | 478.00p | 1246 |
08/12/2023 | 474.00p | 479.00p | 468.00p | 468.00p | 710 |
07/12/2023 | 476.00p | 479.00p | 470.00p | 474.00p | 1913 |
06/12/2023 | 476.00p | 476.00p | 470.00p | 476.00p | 2832 |
05/12/2023 | 476.00p | 476.00p | 470.00p | 476.00p | 1955 |
04/12/2023 | 476.00p | 481.00p | 476.00p | 476.00p | 6199 |
01/12/2023 | 476.00p | 482.00p | 476.00p | 476.00p | 1065 |
30/11/2023 | 476.00p | 481.00p | 470.00p | 476.00p | 3500 |
29/11/2023 | 476.00p | 481.00p | 470.00p | 476.00p | 6831 |
28/11/2023 | 482.00p | 487.00p | 470.00p | 476.00p | 982 |
27/11/2023 | 482.00p | 487.00p | 476.00p | 482.00p | 11684 |
24/11/2023 | 482.00p | 498.00p | 480.80p | 482.00p | 6020 |
23/11/2023 | 468.00p | 488.00p | 468.00p | 482.00p | 19347 |
22/11/2023 | 458.00p | 474.00p | 454.00p | 468.00p | 16216 |
21/11/2023 | 457.00p | 462.00p | 454.00p | 458.00p | 609829 |
20/11/2023 | 448.00p | 464.00p | 446.80p | 456.00p | 24903 |
17/11/2023 | 448.00p | 454.00p | 442.00p | 448.00p | 45956 |
16/11/2023 | 448.00p | 451.00p | 443.00p | 448.00p | 61689 |
15/11/2023 | 448.00p | 454.00p | 443.00p | 448.00p | 30698 |
14/11/2023 | 450.00p | 452.00p | 440.00p | 448.00p | 6928 |
13/11/2023 | 450.00p | 455.00p | 440.82p | 450.00p | 4390 |
10/11/2023 | 450.00p | 450.00p | 444.00p | 450.00p | 748 |
09/11/2023 | 450.00p | 453.00p | 444.00p | 450.00p | 1921 |
08/11/2023 | 450.00p | 452.90p | 444.00p | 450.00p | 7202 |
07/11/2023 | 450.00p | 452.98p | 444.00p | 450.00p | 29342 |
06/11/2023 | 460.00p | 463.00p | 448.00p | 450.00p | 13465 |
03/11/2023 | 464.00p | 466.00p | 440.82p | 466.00p | 11541 |
02/11/2023 | 464.00p | 467.00p | 458.00p | 464.00p | 14859 |
01/11/2023 | 466.00p | 467.50p | 460.00p | 464.00p | 5317 |
31/10/2023 | 474.00p | 474.00p | 460.00p | 466.00p | 6835 |
30/10/2023 | 476.00p | 476.00p | 470.00p | 474.00p | 847 |
27/10/2023 | 480.00p | 482.00p | 470.00p | 476.00p | 5385 |
26/10/2023 | 486.00p | 486.00p | 476.00p | 480.00p | 2230 |
25/10/2023 | 492.00p | 492.00p | 481.00p | 486.00p | 2974 |
24/10/2023 | 492.00p | 492.00p | 486.00p | 492.00p | 149 |
23/10/2023 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
20/10/2023 | 492.00p | 492.00p | 486.00p | 492.00p | 2456 |
19/10/2023 | 492.00p | 492.00p | 486.00p | 492.00p | 15101 |
18/10/2023 | 496.00p | 498.00p | 486.00p | 492.00p | 3870 |
17/10/2023 | 496.00p | 498.00p | 496.00p | 496.00p | 98 |
16/10/2023 | 498.50p | 505.00p | 481.00p | 496.00p | 21783 |
13/10/2023 | 498.50p | 499.00p | 498.50p | 498.50p | 478 |
12/10/2023 | 498.50p | 499.90p | 498.50p | 498.50p | 1689 |
11/10/2023 | 503.00p | 503.93p | 486.00p | 498.50p | 5888 |
10/10/2023 | 503.00p | 503.00p | 496.00p | 503.00p | 750 |
09/10/2023 | 503.00p | 520.00p | 486.00p | 503.00p | 9015 |
06/10/2023 | 503.00p | 507.40p | 496.00p | 503.00p | 3164 |
05/10/2023 | 503.00p | 507.40p | 496.00p | 503.00p | 9481 |
04/10/2023 | 507.50p | 510.00p | 496.00p | 503.00p | 5579 |
03/10/2023 | 507.50p | 508.80p | 507.50p | 507.50p | 7198 |
02/10/2023 | 507.50p | 515.00p | 507.50p | 507.50p | 34521 |
29/09/2023 | 507.50p | 509.90p | 507.50p | 507.50p | 8223 |
28/09/2023 | 507.50p | 513.00p | 507.50p | 507.50p | 4493 |
27/09/2023 | 507.50p | 515.00p | 500.10p | 507.50p | 3388 |
26/09/2023 | 507.50p | 515.00p | 506.10p | 515.00p | 10316 |
25/09/2023 | 494.00p | 514.89p | 494.00p | 507.50p | 18121 |
22/09/2023 | 490.00p | 500.00p | 486.00p | 494.00p | 11941 |
21/09/2023 | 490.00p | 496.00p | 485.50p | 496.00p | 630 |
20/09/2023 | 490.00p | 496.00p | 484.00p | 488.00p | 5954 |
19/09/2023 | 490.00p | 496.00p | 490.00p | 490.00p | 4384 |
18/09/2023 | 484.00p | 496.00p | 484.00p | 490.00p | 3546 |
15/09/2023 | 482.00p | 490.00p | 480.00p | 484.00p | 17363 |
14/09/2023 | 482.00p | 488.00p | 476.50p | 482.00p | 11489 |
13/09/2023 | 480.00p | 488.00p | 480.00p | 482.00p | 37587 |
12/09/2023 | 478.00p | 490.00p | 478.00p | 480.00p | 10464 |
11/09/2023 | 478.00p | 478.00p | 476.00p | 478.00p | 0 |
08/09/2023 | 478.00p | 484.00p | 478.00p | 478.00p | 925 |
07/09/2023 | 476.00p | 484.00p | 474.00p | 478.00p | 3263 |
06/09/2023 | 476.00p | 485.00p | 472.50p | 476.00p | 8155 |
05/09/2023 | 470.00p | 480.00p | 467.00p | 476.00p | 14803 |
04/09/2023 | 470.00p | 474.00p | 466.40p | 470.00p | 6471 |
01/09/2023 | 470.00p | 470.00p | 456.00p | 470.00p | 1329 |
31/08/2023 | 470.00p | 472.00p | 470.00p | 470.00p | 145 |
30/08/2023 | 471.00p | 476.00p | 466.00p | 470.00p | 20175 |
29/08/2023 | 490.00p | 496.00p | 460.00p | 471.00p | 110881 |
25/08/2023 | 490.00p | 490.00p | 484.00p | 490.00p | 3425 |
24/08/2023 | 486.00p | 496.00p | 480.00p | 490.00p | 19406 |
23/08/2023 | 490.00p | 490.00p | 481.50p | 486.00p | 6217 |
22/08/2023 | 490.00p | 495.40p | 490.00p | 490.00p | 2125 |
21/08/2023 | 490.00p | 495.40p | 490.00p | 490.00p | 4208 |
18/08/2023 | 490.00p | 495.40p | 490.00p | 490.00p | 1533 |
17/08/2023 | 490.00p | 496.00p | 485.50p | 490.00p | 9098 |
16/08/2023 | 491.00p | 496.00p | 484.00p | 490.00p | 31604 |
15/08/2023 | 476.00p | 496.00p | 476.00p | 491.00p | 1099 |
14/08/2023 | 478.00p | 496.00p | 476.00p | 491.00p | 6558 |
11/08/2023 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
10/08/2023 | 474.00p | 486.00p | 474.00p | 478.00p | 1186 |
09/08/2023 | 494.00p | 494.00p | 466.00p | 482.00p | 22083 |
08/08/2023 | 494.00p | 498.98p | 490.00p | 494.00p | 6847 |
07/08/2023 | 494.00p | 498.98p | 489.50p | 494.00p | 6500 |
04/08/2023 | 494.00p | 498.98p | 494.00p | 494.00p | 10790 |
03/08/2023 | 494.00p | 498.50p | 489.50p | 494.00p | 1870 |
02/08/2023 | 494.00p | 499.00p | 494.00p | 494.00p | 20933 |
01/08/2023 | 494.00p | 500.00p | 489.75p | 494.00p | 7827 |
31/07/2023 | 494.00p | 499.00p | 489.56p | 494.00p | 764 |
28/07/2023 | 490.00p | 500.00p | 484.00p | 494.00p | 18827 |
27/07/2023 | 466.00p | 498.00p | 462.10p | 490.00p | 14347 |
26/07/2023 | 458.00p | 470.00p | 458.00p | 466.00p | 14261 |
25/07/2023 | 458.00p | 464.00p | 452.00p | 458.00p | 4792 |
24/07/2023 | 449.00p | 465.60p | 449.00p | 458.00p | 5170 |
21/07/2023 | 449.00p | 450.67p | 449.00p | 449.00p | 2218 |
20/07/2023 | 449.00p | 454.00p | 445.80p | 449.00p | 11232 |
19/07/2023 | 448.00p | 450.67p | 445.00p | 449.00p | 10224 |
18/07/2023 | 448.00p | 454.00p | 447.50p | 448.00p | 2910 |
17/07/2023 | 448.00p | 454.00p | 436.00p | 448.00p | 54426 |
14/07/2023 | 452.00p | 458.00p | 443.00p | 452.00p | 19650 |
13/07/2023 | 452.00p | 452.00p | 446.00p | 452.00p | 3240 |
12/07/2023 | 452.00p | 457.00p | 446.00p | 452.00p | 16498 |
11/07/2023 | 452.00p | 458.00p | 446.00p | 452.00p | 8432 |
10/07/2023 | 452.00p | 452.00p | 446.00p | 452.00p | 16358 |
07/07/2023 | 460.00p | 460.00p | 450.00p | 452.00p | 9548 |
06/07/2023 | 453.00p | 460.00p | 453.00p | 460.00p | 5980 |
05/07/2023 | 460.00p | 460.00p | 454.00p | 460.00p | 3656 |
04/07/2023 | 468.00p | 468.00p | 450.00p | 460.00p | 34204 |
03/07/2023 | 468.00p | 473.00p | 462.00p | 468.00p | 6205 |
30/06/2023 | 468.00p | 473.00p | 462.00p | 468.00p | 3950 |
29/06/2023 | 485.00p | 490.00p | 463.00p | 468.00p | 43121 |
28/06/2023 | 485.00p | 488.00p | 485.00p | 485.00p | 305 |
27/06/2023 | 485.00p | 489.00p | 480.00p | 485.00p | 6238 |
26/06/2023 | 485.00p | 490.00p | 480.51p | 485.00p | 45082 |
23/06/2023 | 507.50p | 510.00p | 484.00p | 500.00p | 23904 |
22/06/2023 | 507.50p | 513.40p | 503.75p | 507.50p | 4994 |
21/06/2023 | 507.50p | 513.40p | 507.50p | 507.50p | 188 |
20/06/2023 | 507.50p | 515.00p | 500.00p | 507.50p | 16809 |
19/06/2023 | 507.50p | 515.00p | 500.00p | 507.50p | 12113 |
16/06/2023 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
15/06/2023 | 507.50p | 515.00p | 500.00p | 507.50p | 11918 |
14/06/2023 | 507.50p | 514.80p | 501.50p | 507.50p | 14295 |
13/06/2023 | 504.00p | 514.85p | 503.75p | 507.50p | 18357 |
12/06/2023 | 499.50p | 506.00p | 498.10p | 504.00p | 26075 |
09/06/2023 | 499.50p | 505.00p | 494.00p | 499.50p | 496875 |
08/06/2023 | 499.50p | 505.00p | 498.10p | 499.50p | 46234 |
07/06/2023 | 486.00p | 500.00p | 486.00p | 499.50p | 99906 |
06/06/2023 | 486.00p | 490.00p | 486.00p | 486.00p | 11860 |
05/06/2023 | 485.00p | 490.00p | 484.00p | 486.00p | 11059 |
02/06/2023 | 484.00p | 490.00p | 484.00p | 485.00p | 5167 |
01/06/2023 | 484.00p | 488.00p | 483.20p | 484.00p | 30694 |
31/05/2023 | 483.00p | 486.90p | 483.00p | 484.00p | 14053 |
30/05/2023 | 483.00p | 486.90p | 480.50p | 483.00p | 12927 |
26/05/2023 | 483.00p | 488.00p | 478.00p | 483.00p | 11323 |
25/05/2023 | 483.00p | 486.90p | 483.00p | 483.00p | 5417 |
24/05/2023 | 483.00p | 488.00p | 478.00p | 483.00p | 15944 |
23/05/2023 | 483.00p | 487.00p | 480.50p | 483.00p | 15304 |
22/05/2023 | 483.00p | 487.00p | 478.00p | 483.00p | 18999 |
19/05/2023 | 476.00p | 487.80p | 476.00p | 483.00p | 10258 |
18/05/2023 | 476.00p | 480.00p | 476.00p | 476.00p | 3426 |
17/05/2023 | 476.00p | 479.90p | 474.00p | 476.00p | 5611 |
16/05/2023 | 473.00p | 479.90p | 472.00p | 476.00p | 37852 |
15/05/2023 | 473.00p | 477.90p | 468.00p | 473.00p | 20625 |
12/05/2023 | 473.00p | 477.90p | 471.60p | 473.00p | 3389 |
11/05/2023 | 473.00p | 478.00p | 473.00p | 473.00p | 13849 |
10/05/2023 | 473.00p | 476.00p | 473.00p | 473.00p | 11958 |
09/05/2023 | 468.00p | 478.00p | 468.00p | 478.00p | 9471 |
05/05/2023 | 461.00p | 468.00p | 461.00p | 468.00p | 117182 |
04/05/2023 | 463.00p | 464.00p | 458.00p | 461.00p | 23264 |
03/05/2023 | 445.00p | 469.90p | 442.00p | 463.00p | 17236 |
02/05/2023 | 443.00p | 450.00p | 441.50p | 445.00p | 42841 |
28/04/2023 | 438.00p | 446.00p | 438.00p | 441.00p | 6575 |
27/04/2023 | 428.00p | 442.00p | 428.00p | 438.00p | 17524 |
26/04/2023 | 426.00p | 429.92p | 426.00p | 426.00p | 5930 |
*Close Price adjusted for both dividends and splits