Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 785.00p | 800.00p | 762.20p | 780.00p | 1003 |
19/12/2024 | 820.00p | 840.00p | 752.50p | 785.00p | 3724 |
18/12/2024 | 820.00p | 822.00p | 810.00p | 820.00p | 266 |
17/12/2024 | 855.00p | 855.00p | 800.00p | 820.00p | 3168 |
16/12/2024 | 855.00p | 877.00p | 834.00p | 855.00p | 4042 |
13/12/2024 | 855.00p | 870.00p | 855.00p | 855.00p | 689 |
12/12/2024 | 852.50p | 880.00p | 830.00p | 855.00p | 7136 |
11/12/2024 | 845.00p | 869.50p | 821.00p | 845.00p | 1084 |
10/12/2024 | 845.00p | 869.50p | 825.00p | 845.00p | 998 |
09/12/2024 | 815.00p | 850.00p | 800.00p | 830.00p | 11881 |
06/12/2024 | 835.00p | 850.00p | 800.00p | 820.00p | 11346 |
05/12/2024 | 845.00p | 850.00p | 820.00p | 845.00p | 2990 |
04/12/2024 | 845.00p | 865.00p | 840.00p | 865.00p | 997 |
03/12/2024 | 845.00p | 853.00p | 845.00p | 845.00p | 611 |
02/12/2024 | 850.00p | 867.60p | 831.80p | 845.00p | 238 |
29/11/2024 | 850.00p | 854.00p | 850.00p | 850.00p | 967 |
28/11/2024 | 850.00p | 854.00p | 849.00p | 850.00p | 190 |
27/11/2024 | 840.00p | 855.00p | 831.20p | 840.00p | 3102 |
26/11/2024 | 855.00p | 870.00p | 840.00p | 850.00p | 4108 |
25/11/2024 | 900.00p | 925.00p | 842.00p | 855.00p | 12764 |
22/11/2024 | 887.50p | 920.00p | 875.00p | 900.00p | 3616 |
21/11/2024 | 880.00p | 890.00p | 880.00p | 885.00p | 3120 |
20/11/2024 | 887.50p | 897.00p | 875.00p | 885.00p | 5188 |
19/11/2024 | 905.00p | 920.00p | 884.00p | 887.50p | 7019 |
18/11/2024 | 905.00p | 920.00p | 901.00p | 905.00p | 1266 |
15/11/2024 | 910.00p | 920.00p | 903.00p | 907.50p | 3640 |
14/11/2024 | 975.00p | 1,000.00p | 895.00p | 910.00p | 6023 |
13/11/2024 | 990.00p | 1,000.00p | 952.50p | 975.00p | 8124 |
12/11/2024 | 1,055.00p | 1,055.00p | 1,000.00p | 1,010.00p | 10049 |
11/11/2024 | 1,170.00p | 1,190.00p | 1,050.00p | 1,055.00p | 12315 |
08/11/2024 | 1,170.00p | 1,170.00p | 1,160.00p | 1,170.00p | 354 |
07/11/2024 | 1,140.00p | 1,170.00p | 1,120.00p | 1,120.00p | 3482 |
06/11/2024 | 1,135.00p | 1,170.00p | 1,100.00p | 1,135.00p | 3255 |
05/11/2024 | 1,160.00p | 1,160.00p | 1,114.00p | 1,135.00p | 1625 |
04/11/2024 | 1,160.00p | 1,190.00p | 1,130.00p | 1,160.00p | 224 |
01/11/2024 | 1,180.00p | 1,200.00p | 1,144.00p | 1,165.00p | 4644 |
31/10/2024 | 1,185.00p | 1,206.00p | 1,154.20p | 1,185.00p | 163 |
30/10/2024 | 1,195.00p | 1,195.00p | 1,154.20p | 1,185.00p | 2106 |
29/10/2024 | 1,175.00p | 1,200.00p | 1,170.00p | 1,195.00p | 2333 |
28/10/2024 | 1,215.00p | 1,215.00p | 1,175.00p | 1,175.00p | 7713 |
25/10/2024 | 1,245.00p | 1,250.00p | 1,200.00p | 1,215.00p | 5443 |
24/10/2024 | 1,280.00p | 1,290.00p | 1,233.20p | 1,250.00p | 3846 |
23/10/2024 | 1,265.00p | 1,304.84p | 1,250.00p | 1,290.00p | 10855 |
22/10/2024 | 1,245.00p | 1,280.00p | 1,190.00p | 1,260.00p | 5022 |
21/10/2024 | 1,245.00p | 1,270.00p | 1,223.00p | 1,245.00p | 3329 |
18/10/2024 | 1,235.00p | 1,244.00p | 1,222.00p | 1,235.00p | 656 |
17/10/2024 | 1,215.00p | 1,267.00p | 1,215.00p | 1,235.00p | 9348 |
16/10/2024 | 1,175.00p | 1,229.00p | 1,150.00p | 1,215.00p | 11871 |
15/10/2024 | 1,170.00p | 1,190.00p | 1,168.00p | 1,170.00p | 363 |
14/10/2024 | 1,175.00p | 1,200.00p | 1,150.00p | 1,170.00p | 6843 |
11/10/2024 | 1,155.00p | 1,180.00p | 1,153.00p | 1,175.00p | 3228 |
10/10/2024 | 1,155.00p | 1,180.00p | 1,151.00p | 1,155.00p | 2479 |
09/10/2024 | 1,165.00p | 1,200.00p | 1,150.00p | 1,155.00p | 8834 |
08/10/2024 | 1,130.00p | 1,170.00p | 1,110.00p | 1,150.00p | 12229 |
07/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 4265 |
04/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 1142 |
03/10/2024 | 1,130.00p | 1,150.00p | 1,127.00p | 1,130.00p | 1419 |
02/10/2024 | 1,105.00p | 1,150.00p | 1,100.00p | 1,130.00p | 4478 |
01/10/2024 | 1,090.00p | 1,120.00p | 1,068.00p | 1,105.00p | 12356 |
30/09/2024 | 1,080.00p | 1,100.00p | 1,040.00p | 1,060.00p | 7368 |
27/09/2024 | 1,030.00p | 1,080.00p | 1,027.60p | 1,080.00p | 5120 |
26/09/2024 | 1,025.00p | 1,060.00p | 1,010.00p | 1,035.00p | 12588 |
25/09/2024 | 1,010.00p | 1,040.00p | 1,001.00p | 1,025.00p | 6855 |
24/09/2024 | 1,015.00p | 1,015.00p | 980.00p | 1,010.00p | 1677 |
23/09/2024 | 1,015.00p | 1,039.50p | 998.00p | 1,015.00p | 398 |
20/09/2024 | 1,015.00p | 1,036.00p | 980.00p | 1,015.00p | 1510 |
19/09/2024 | 1,020.00p | 1,050.00p | 980.00p | 1,020.00p | 2664 |
18/09/2024 | 1,020.00p | 1,040.00p | 1,000.00p | 1,020.00p | 420 |
17/09/2024 | 1,020.00p | 1,040.00p | 1,010.00p | 1,020.00p | 2896 |
16/09/2024 | 1,020.00p | 1,041.00p | 1,000.00p | 1,020.00p | 1756 |
13/09/2024 | 980.00p | 1,041.00p | 980.00p | 1,020.00p | 2278 |
12/09/2024 | 960.00p | 999.60p | 940.00p | 980.00p | 1411 |
11/09/2024 | 955.00p | 1,001.78p | 930.00p | 955.00p | 3054 |
10/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 5800 |
09/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 6 |
06/09/2024 | 955.00p | 955.00p | 940.00p | 955.00p | 11 |
05/09/2024 | 955.00p | 970.00p | 955.00p | 955.00p | 1546 |
04/09/2024 | 955.00p | 980.00p | 935.00p | 955.00p | 596 |
03/09/2024 | 975.00p | 990.00p | 950.00p | 970.00p | 3756 |
02/09/2024 | 975.00p | 979.50p | 967.50p | 975.00p | 1247 |
30/08/2024 | 975.00p | 985.50p | 967.50p | 975.00p | 751 |
29/08/2024 | 975.00p | 975.00p | 964.50p | 975.00p | 7851 |
28/08/2024 | 975.00p | 988.20p | 964.50p | 975.00p | 3073 |
27/08/2024 | 960.00p | 990.00p | 960.00p | 975.00p | 1747 |
23/08/2024 | 950.00p | 966.00p | 930.00p | 950.00p | 6763 |
22/08/2024 | 950.00p | 970.00p | 941.00p | 950.00p | 415 |
21/08/2024 | 910.00p | 970.50p | 910.00p | 950.00p | 3891 |
20/08/2024 | 880.00p | 920.00p | 880.00p | 910.00p | 4165 |
19/08/2024 | 870.00p | 886.00p | 858.00p | 870.00p | 922 |
16/08/2024 | 855.00p | 890.00p | 840.00p | 870.00p | 2684 |
15/08/2024 | 855.00p | 875.00p | 840.00p | 855.00p | 1672 |
14/08/2024 | 855.00p | 855.00p | 837.50p | 855.00p | 1956 |
13/08/2024 | 850.00p | 876.40p | 838.00p | 850.00p | 477 |
12/08/2024 | 845.00p | 880.00p | 820.00p | 850.00p | 703 |
09/08/2024 | 835.00p | 836.00p | 810.00p | 835.00p | 3799 |
08/08/2024 | 835.00p | 836.00p | 835.00p | 835.00p | 12647 |
07/08/2024 | 835.00p | 838.00p | 815.00p | 835.00p | 649 |
06/08/2024 | 835.00p | 837.00p | 812.75p | 835.00p | 932 |
05/08/2024 | 890.00p | 898.80p | 830.00p | 835.00p | 6293 |
02/08/2024 | 890.00p | 899.00p | 880.00p | 890.00p | 4589 |
01/08/2024 | 890.00p | 898.80p | 880.00p | 890.00p | 1271 |
31/07/2024 | 890.00p | 898.80p | 890.00p | 890.00p | 211 |
30/07/2024 | 890.00p | 898.00p | 885.00p | 890.00p | 826 |
29/07/2024 | 875.00p | 900.00p | 875.00p | 890.00p | 737 |
26/07/2024 | 875.00p | 877.00p | 869.23p | 875.00p | 2049 |
25/07/2024 | 875.00p | 884.00p | 875.00p | 875.00p | 552 |
24/07/2024 | 875.00p | 875.00p | 869.23p | 875.00p | 0 |
23/07/2024 | 875.00p | 875.00p | 872.00p | 875.00p | 509 |
22/07/2024 | 885.00p | 900.00p | 850.00p | 875.00p | 421 |
19/07/2024 | 875.00p | 889.00p | 870.00p | 885.00p | 4358 |
18/07/2024 | 885.00p | 885.00p | 871.00p | 885.00p | 400 |
17/07/2024 | 875.00p | 900.00p | 871.00p | 885.00p | 2124 |
16/07/2024 | 827.50p | 898.20p | 820.00p | 885.00p | 4288 |
15/07/2024 | 820.00p | 828.80p | 815.00p | 827.50p | 1118 |
12/07/2024 | 810.00p | 829.97p | 806.60p | 815.00p | 6223 |
11/07/2024 | 795.00p | 820.00p | 780.00p | 805.00p | 2163 |
10/07/2024 | 790.00p | 820.00p | 790.00p | 795.00p | 1177 |
09/07/2024 | 785.00p | 785.00p | 773.00p | 785.00p | 270 |
08/07/2024 | 785.00p | 785.00p | 780.00p | 785.00p | 0 |
05/07/2024 | 780.00p | 810.00p | 762.00p | 785.00p | 1912 |
04/07/2024 | 780.00p | 810.00p | 767.00p | 780.00p | 2696 |
03/07/2024 | 765.00p | 778.00p | 750.00p | 775.00p | 600 |
02/07/2024 | 780.00p | 810.00p | 750.00p | 765.00p | 1007 |
01/07/2024 | 780.00p | 780.00p | 757.50p | 780.00p | 0 |
28/06/2024 | 762.50p | 800.00p | 750.00p | 780.00p | 3612 |
27/06/2024 | 765.00p | 785.00p | 760.00p | 762.50p | 506 |
26/06/2024 | 765.00p | 768.00p | 765.00p | 765.00p | 1650 |
25/06/2024 | 765.00p | 769.90p | 760.00p | 765.00p | 1119 |
24/06/2024 | 802.50p | 820.00p | 760.00p | 765.00p | 1527 |
21/06/2024 | 800.00p | 825.00p | 784.00p | 812.50p | 1747 |
20/06/2024 | 800.00p | 804.00p | 795.00p | 800.00p | 381 |
19/06/2024 | 805.00p | 820.00p | 780.00p | 800.00p | 1242 |
18/06/2024 | 805.00p | 820.00p | 790.00p | 820.00p | 1216 |
17/06/2024 | 805.00p | 810.00p | 805.00p | 805.00p | 0 |
14/06/2024 | 805.00p | 807.00p | 802.00p | 805.00p | 126 |
13/06/2024 | 805.00p | 809.00p | 805.00p | 805.00p | 40 |
12/06/2024 | 805.00p | 809.00p | 790.00p | 805.00p | 211 |
11/06/2024 | 815.00p | 816.40p | 790.90p | 805.00p | 514 |
10/06/2024 | 825.00p | 831.90p | 815.00p | 815.00p | 1809 |
07/06/2024 | 825.00p | 825.00p | 810.00p | 825.00p | 3000 |
06/06/2024 | 825.00p | 829.50p | 825.00p | 825.00p | 305 |
05/06/2024 | 825.00p | 832.50p | 825.00p | 825.00p | 6 |
04/06/2024 | 825.00p | 832.50p | 810.00p | 810.00p | 3152 |
03/06/2024 | 825.00p | 832.00p | 822.00p | 825.00p | 261 |
31/05/2024 | 825.00p | 836.00p | 817.80p | 825.00p | 1009 |
30/05/2024 | 845.00p | 845.00p | 810.00p | 832.50p | 12797 |
29/05/2024 | 845.00p | 855.00p | 820.50p | 855.00p | 3940 |
28/05/2024 | 845.00p | 845.00p | 820.00p | 845.00p | 1274 |
24/05/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 1083 |
23/05/2024 | 850.00p | 858.00p | 830.40p | 850.00p | 1448 |
22/05/2024 | 850.00p | 864.00p | 836.00p | 850.00p | 7511 |
21/05/2024 | 850.00p | 870.00p | 838.00p | 850.00p | 1580 |
20/05/2024 | 830.00p | 850.00p | 812.40p | 850.00p | 12787 |
17/05/2024 | 825.00p | 832.20p | 814.50p | 825.00p | 8401 |
16/05/2024 | 825.00p | 840.00p | 814.50p | 825.00p | 1533 |
15/05/2024 | 825.00p | 840.00p | 810.60p | 825.00p | 1013 |
14/05/2024 | 820.00p | 840.00p | 800.00p | 820.00p | 140 |
13/05/2024 | 820.00p | 840.00p | 800.00p | 820.00p | 5926 |
10/05/2024 | 815.00p | 815.00p | 790.00p | 815.00p | 1020 |
09/05/2024 | 815.00p | 815.00p | 807.00p | 815.00p | 296 |
08/05/2024 | 815.00p | 815.00p | 791.00p | 815.00p | 219 |
07/05/2024 | 815.00p | 840.00p | 790.00p | 815.00p | 4656 |
03/05/2024 | 820.00p | 840.00p | 790.00p | 815.00p | 2563 |
02/05/2024 | 820.00p | 840.00p | 811.20p | 820.00p | 154 |
01/05/2024 | 820.00p | 840.00p | 811.20p | 820.00p | 485 |
30/04/2024 | 825.00p | 825.00p | 810.00p | 825.00p | 943 |
29/04/2024 | 810.00p | 825.00p | 800.00p | 825.00p | 7870 |
26/04/2024 | 810.00p | 820.00p | 801.00p | 810.00p | 825 |
25/04/2024 | 820.00p | 840.00p | 793.00p | 810.00p | 1825 |
24/04/2024 | 820.00p | 828.00p | 820.00p | 820.00p | 255 |
23/04/2024 | 825.00p | 838.20p | 800.00p | 825.00p | 11511 |
22/04/2024 | 825.00p | 838.00p | 810.00p | 820.00p | 1929 |
19/04/2024 | 845.00p | 845.00p | 815.00p | 825.00p | 274 |
18/04/2024 | 855.00p | 855.00p | 800.00p | 850.00p | 4951 |
17/04/2024 | 855.00p | 855.00p | 837.00p | 855.00p | 2063 |
16/04/2024 | 855.00p | 855.00p | 833.00p | 855.00p | 3098 |
15/04/2024 | 870.00p | 890.00p | 834.00p | 855.00p | 5841 |
12/04/2024 | 865.00p | 890.00p | 854.00p | 870.00p | 3732 |
11/04/2024 | 865.00p | 869.20p | 851.00p | 865.00p | 1827 |
10/04/2024 | 872.50p | 900.00p | 852.00p | 865.00p | 10943 |
09/04/2024 | 850.00p | 900.00p | 850.00p | 872.50p | 7750 |
08/04/2024 | 845.00p | 869.60p | 838.00p | 850.00p | 4339 |
05/04/2024 | 845.00p | 864.00p | 820.00p | 845.00p | 500 |
04/04/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 3491 |
03/04/2024 | 850.00p | 862.00p | 840.00p | 850.00p | 1293 |
02/04/2024 | 845.00p | 870.00p | 820.00p | 850.00p | 2232 |
28/03/2024 | 845.00p | 869.00p | 820.50p | 850.00p | 6360 |
27/03/2024 | 850.00p | 870.00p | 820.00p | 845.00p | 1593 |
26/03/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 1596 |
25/03/2024 | 860.00p | 867.00p | 850.60p | 860.00p | 1075 |
22/03/2024 | 840.00p | 861.00p | 830.00p | 860.00p | 4473 |
21/03/2024 | 830.00p | 860.00p | 800.00p | 840.00p | 638 |
20/03/2024 | 845.00p | 845.00p | 840.00p | 830.00p | 11 |
19/03/2024 | 845.00p | 860.00p | 820.00p | 840.00p | 4285 |
18/03/2024 | 815.00p | 859.20p | 810.00p | 850.00p | 19836 |
15/03/2024 | 810.00p | 817.50p | 802.00p | 810.00p | 5629 |
14/03/2024 | 805.00p | 820.00p | 800.00p | 810.00p | 1015 |
13/03/2024 | 805.00p | 819.00p | 792.00p | 805.00p | 383 |
12/03/2024 | 815.00p | 822.00p | 805.00p | 805.00p | 61 |
11/03/2024 | 790.00p | 824.00p | 790.00p | 815.00p | 13613 |
*Close Price adjusted for both dividends and splits