Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2025 | 593.00p | 600.00p | 584.00p | 600.00p | 129065 |
08/05/2025 | 570.00p | 591.00p | 570.00p | 583.00p | 243534 |
07/05/2025 | 578.00p | 586.00p | 568.00p | 582.00p | 108588 |
06/05/2025 | 591.00p | 591.00p | 575.70p | 585.00p | 159258 |
02/05/2025 | 560.00p | 581.00p | 560.00p | 578.00p | 158477 |
01/05/2025 | 560.00p | 575.00p | 560.00p | 568.00p | 113371 |
30/04/2025 | 586.00p | 586.00p | 557.00p | 567.00p | 134230 |
29/04/2025 | 567.00p | 579.00p | 563.00p | 568.00p | 135976 |
28/04/2025 | 563.00p | 585.00p | 563.00p | 570.00p | 142805 |
25/04/2025 | 557.00p | 565.00p | 549.00p | 564.00p | 104703 |
24/04/2025 | 555.00p | 559.00p | 536.00p | 550.00p | 163527 |
23/04/2025 | 530.00p | 565.00p | 528.00p | 553.00p | 339196 |
22/04/2025 | 550.00p | 564.80p | 507.00p | 520.00p | 311956 |
17/04/2025 | 556.00p | 577.00p | 554.62p | 560.00p | 185793 |
16/04/2025 | 543.00p | 565.00p | 542.83p | 560.00p | 362835 |
15/04/2025 | 517.00p | 548.00p | 510.54p | 541.00p | 406669 |
14/04/2025 | 505.00p | 527.00p | 505.00p | 515.00p | 376793 |
11/04/2025 | 525.00p | 525.00p | 492.76p | 507.00p | 190633 |
10/04/2025 | 509.00p | 524.00p | 503.00p | 505.00p | 191514 |
09/04/2025 | 497.00p | 497.00p | 474.50p | 486.00p | 145433 |
08/04/2025 | 504.00p | 508.00p | 487.00p | 496.00p | 208139 |
07/04/2025 | 495.00p | 510.00p | 472.50p | 486.50p | 442231 |
04/04/2025 | 548.00p | 569.00p | 502.61p | 513.00p | 289755 |
03/04/2025 | 564.00p | 569.00p | 540.00p | 546.00p | 189304 |
02/04/2025 | 545.00p | 568.00p | 545.00p | 567.00p | 100024 |
01/04/2025 | 542.00p | 555.00p | 540.20p | 555.00p | 117472 |
31/03/2025 | 562.00p | 578.00p | 532.00p | 544.00p | 280905 |
28/03/2025 | 570.00p | 579.00p | 563.00p | 568.00p | 112738 |
27/03/2025 | 582.00p | 592.00p | 571.00p | 575.00p | 146518 |
26/03/2025 | 568.00p | 584.00p | 565.00p | 579.00p | 196011 |
25/03/2025 | 571.00p | 574.00p | 565.00p | 567.00p | 69047 |
24/03/2025 | 567.00p | 597.00p | 567.00p | 572.00p | 367387 |
21/03/2025 | 582.00p | 598.00p | 578.00p | 594.00p | 627481 |
20/03/2025 | 589.00p | 598.00p | 573.00p | 586.00p | 257684 |
19/03/2025 | 561.00p | 588.00p | 561.00p | 588.00p | 161668 |
18/03/2025 | 560.00p | 575.00p | 555.00p | 575.00p | 212192 |
17/03/2025 | 541.00p | 564.24p | 541.00p | 562.00p | 109015 |
14/03/2025 | 547.00p | 563.00p | 545.00p | 563.00p | 146827 |
13/03/2025 | 561.00p | 561.00p | 527.00p | 539.00p | 273798 |
12/03/2025 | 540.00p | 555.00p | 533.00p | 534.00p | 150710 |
11/03/2025 | 533.00p | 550.00p | 529.00p | 538.00p | 153578 |
10/03/2025 | 545.00p | 558.00p | 528.00p | 531.00p | 183540 |
07/03/2025 | 523.00p | 547.00p | 523.00p | 542.00p | 188674 |
06/03/2025 | 563.00p | 563.00p | 536.00p | 544.00p | 58837 |
05/03/2025 | 545.00p | 553.00p | 527.00p | 544.00p | 119619 |
04/03/2025 | 554.00p | 557.88p | 530.00p | 536.00p | 174450 |
03/03/2025 | 546.00p | 549.40p | 539.00p | 542.00p | 170625 |
28/02/2025 | 560.00p | 561.00p | 546.00p | 546.00p | 258256 |
27/02/2025 | 585.00p | 585.00p | 558.00p | 562.00p | 76276 |
26/02/2025 | 560.00p | 584.00p | 560.00p | 569.00p | 546297 |
25/02/2025 | 595.00p | 595.00p | 568.00p | 574.00p | 404335 |
24/02/2025 | 567.00p | 571.14p | 561.00p | 571.00p | 179299 |
21/02/2025 | 555.00p | 573.00p | 550.66p | 567.00p | 123316 |
20/02/2025 | 545.00p | 564.00p | 545.00p | 555.00p | 227137 |
19/02/2025 | 588.00p | 588.00p | 558.00p | 561.00p | 107064 |
18/02/2025 | 582.00p | 582.00p | 571.00p | 572.00p | 133983 |
17/02/2025 | 617.00p | 617.00p | 581.00p | 581.00p | 286754 |
14/02/2025 | 592.00p | 599.00p | 585.00p | 588.00p | 196144 |
13/02/2025 | 590.00p | 604.00p | 588.00p | 590.00p | 196928 |
12/02/2025 | 590.00p | 618.00p | 590.00p | 598.00p | 76477 |
11/02/2025 | 626.00p | 626.00p | 596.55p | 603.00p | 73417 |
10/02/2025 | 602.00p | 611.51p | 599.00p | 601.00p | 122544 |
07/02/2025 | 602.00p | 625.00p | 599.00p | 599.00p | 120283 |
06/02/2025 | 611.00p | 623.00p | 605.00p | 618.00p | 105554 |
05/02/2025 | 620.00p | 620.00p | 607.00p | 612.00p | 235348 |
04/02/2025 | 612.00p | 624.00p | 607.00p | 613.00p | 257810 |
03/02/2025 | 653.00p | 653.00p | 588.00p | 618.00p | 181129 |
31/01/2025 | 638.00p | 660.00p | 633.00p | 644.00p | 249769 |
30/01/2025 | 657.00p | 657.00p | 631.00p | 641.00p | 159967 |
29/01/2025 | 621.00p | 653.00p | 621.00p | 631.00p | 221372 |
28/01/2025 | 689.00p | 689.00p | 641.00p | 648.00p | 115655 |
27/01/2025 | 684.00p | 684.00p | 643.00p | 659.00p | 99620 |
24/01/2025 | 650.00p | 677.00p | 650.00p | 658.00p | 119546 |
23/01/2025 | 665.00p | 683.00p | 656.00p | 667.00p | 142848 |
22/01/2025 | 681.00p | 699.00p | 680.00p | 682.00p | 154468 |
21/01/2025 | 720.00p | 720.00p | 691.00p | 691.00p | 93118 |
20/01/2025 | 720.00p | 720.00p | 682.26p | 706.00p | 74019 |
17/01/2025 | 690.00p | 696.17p | 667.52p | 694.00p | 190373 |
16/01/2025 | 660.00p | 664.00p | 634.00p | 661.00p | 238939 |
15/01/2025 | 628.00p | 639.00p | 624.00p | 634.00p | 89899 |
14/01/2025 | 625.00p | 639.00p | 611.00p | 617.00p | 125945 |
13/01/2025 | 683.00p | 683.00p | 628.00p | 633.00p | 132966 |
10/01/2025 | 625.00p | 655.00p | 625.00p | 652.00p | 193560 |
09/01/2025 | 665.00p | 665.00p | 628.00p | 652.00p | 153193 |
08/01/2025 | 650.00p | 660.00p | 640.00p | 643.00p | 389102 |
07/01/2025 | 678.00p | 681.00p | 650.00p | 653.00p | 633663 |
06/01/2025 | 706.00p | 708.00p | 677.00p | 678.00p | 327097 |
03/01/2025 | 700.00p | 713.00p | 700.00p | 704.00p | 141162 |
02/01/2025 | 741.00p | 741.00p | 705.00p | 705.00p | 102035 |
31/12/2024 | 709.00p | 716.00p | 705.00p | 715.00p | 27404 |
30/12/2024 | 700.00p | 715.00p | 700.00p | 706.00p | 60317 |
27/12/2024 | 733.00p | 733.00p | 708.00p | 709.00p | 65273 |
24/12/2024 | 739.00p | 739.00p | 707.00p | 714.00p | 24315 |
23/12/2024 | 717.00p | 717.00p | 700.00p | 707.00p | 72963 |
20/12/2024 | 686.00p | 713.00p | 686.00p | 711.00p | 386092 |
19/12/2024 | 686.00p | 723.37p | 686.00p | 711.00p | 267966 |
18/12/2024 | 713.00p | 725.00p | 705.00p | 712.00p | 277735 |
17/12/2024 | 720.00p | 720.00p | 700.00p | 710.00p | 254548 |
16/12/2024 | 729.00p | 729.00p | 719.00p | 720.00p | 142281 |
13/12/2024 | 687.00p | 724.00p | 687.00p | 721.00p | 89776 |
12/12/2024 | 735.00p | 735.00p | 717.00p | 718.00p | 143075 |
11/12/2024 | 716.00p | 732.00p | 713.00p | 724.00p | 158798 |
10/12/2024 | 726.00p | 726.00p | 710.27p | 724.00p | 277937 |
09/12/2024 | 700.00p | 736.00p | 687.00p | 721.00p | 169382 |
06/12/2024 | 688.00p | 721.00p | 688.00p | 721.00p | 445008 |
05/12/2024 | 732.00p | 736.00p | 693.00p | 696.00p | 432599 |
04/12/2024 | 700.00p | 737.91p | 700.00p | 730.00p | 193177 |
03/12/2024 | 658.00p | 754.00p | 634.60p | 734.00p | 762190 |
02/12/2024 | 645.00p | 645.00p | 620.00p | 633.00p | 355487 |
29/11/2024 | 630.00p | 637.00p | 617.00p | 624.00p | 130083 |
28/11/2024 | 602.00p | 639.00p | 602.00p | 632.00p | 74731 |
27/11/2024 | 652.00p | 652.00p | 628.00p | 631.00p | 59632 |
26/11/2024 | 669.00p | 669.00p | 626.00p | 631.00p | 67298 |
25/11/2024 | 641.00p | 670.00p | 628.75p | 640.00p | 209562 |
22/11/2024 | 614.00p | 657.00p | 614.00p | 639.00p | 98465 |
21/11/2024 | 658.00p | 666.00p | 635.00p | 640.00p | 220590 |
20/11/2024 | 679.00p | 685.00p | 661.00p | 662.00p | 417551 |
19/11/2024 | 668.00p | 686.02p | 668.00p | 677.00p | 194198 |
18/11/2024 | 696.00p | 696.00p | 666.00p | 679.00p | 535853 |
15/11/2024 | 683.00p | 683.00p | 649.00p | 660.00p | 124720 |
14/11/2024 | 682.00p | 688.00p | 678.00p | 679.00p | 268044 |
13/11/2024 | 658.00p | 707.00p | 658.00p | 680.00p | 156458 |
12/11/2024 | 723.00p | 723.00p | 681.00p | 681.00p | 125832 |
11/11/2024 | 716.00p | 716.00p | 700.00p | 700.00p | 123251 |
08/11/2024 | 691.00p | 703.00p | 686.00p | 698.00p | 133600 |
07/11/2024 | 659.00p | 693.00p | 659.00p | 689.00p | 148262 |
06/11/2024 | 676.00p | 696.39p | 673.55p | 684.00p | 183359 |
05/11/2024 | 655.00p | 678.40p | 655.00p | 675.00p | 189849 |
04/11/2024 | 660.00p | 679.28p | 660.00p | 670.00p | 147461 |
01/11/2024 | 635.00p | 682.00p | 635.00p | 670.00p | 169610 |
31/10/2024 | 674.00p | 676.00p | 659.00p | 665.00p | 311843 |
30/10/2024 | 671.00p | 696.00p | 671.00p | 678.00p | 487643 |
29/10/2024 | 661.00p | 682.00p | 661.00p | 680.00p | 484927 |
28/10/2024 | 636.00p | 678.00p | 636.00p | 671.00p | 130687 |
25/10/2024 | 634.00p | 669.87p | 634.00p | 668.00p | 278934 |
24/10/2024 | 652.00p | 658.74p | 652.00p | 655.00p | 33964 |
23/10/2024 | 627.00p | 657.46p | 627.00p | 655.00p | 202026 |
22/10/2024 | 655.00p | 674.00p | 653.00p | 658.00p | 497236 |
21/10/2024 | 649.00p | 680.00p | 648.00p | 669.00p | 480164 |
18/10/2024 | 696.00p | 696.00p | 646.00p | 677.00p | 187810 |
17/10/2024 | 625.00p | 665.00p | 625.00p | 663.00p | 212418 |
16/10/2024 | 645.00p | 658.00p | 634.00p | 652.00p | 199373 |
15/10/2024 | 610.00p | 642.00p | 610.00p | 642.00p | 579968 |
14/10/2024 | 577.00p | 603.00p | 577.00p | 600.00p | 175976 |
11/10/2024 | 585.00p | 599.00p | 585.00p | 594.00p | 75309 |
10/10/2024 | 626.00p | 626.00p | 589.00p | 595.00p | 385146 |
09/10/2024 | 593.00p | 600.00p | 585.00p | 600.00p | 215664 |
08/10/2024 | 592.00p | 600.00p | 575.71p | 586.00p | 202155 |
07/10/2024 | 576.00p | 589.00p | 561.99p | 589.00p | 160056 |
04/10/2024 | 577.00p | 593.00p | 569.00p | 572.00p | 143973 |
03/10/2024 | 569.00p | 589.96p | 569.00p | 577.00p | 193627 |
02/10/2024 | 610.00p | 611.00p | 586.00p | 586.00p | 90073 |
01/10/2024 | 613.00p | 622.00p | 605.00p | 606.00p | 127556 |
30/09/2024 | 628.00p | 628.00p | 597.00p | 608.00p | 195038 |
27/09/2024 | 618.00p | 618.00p | 591.00p | 605.00p | 262499 |
26/09/2024 | 589.00p | 597.00p | 585.00p | 591.00p | 308918 |
25/09/2024 | 576.00p | 595.00p | 576.00p | 586.00p | 64382 |
24/09/2024 | 585.00p | 597.00p | 580.00p | 583.00p | 308982 |
23/09/2024 | 584.00p | 603.00p | 582.00p | 583.00p | 312350 |
20/09/2024 | 592.00p | 614.00p | 585.00p | 595.00p | 360588 |
19/09/2024 | 585.00p | 626.00p | 585.00p | 607.00p | 171867 |
18/09/2024 | 606.00p | 614.00p | 606.00p | 612.00p | 212412 |
17/09/2024 | 600.00p | 630.00p | 600.00p | 614.00p | 245046 |
16/09/2024 | 596.00p | 612.00p | 595.00p | 611.00p | 406918 |
13/09/2024 | 574.00p | 603.00p | 574.00p | 603.00p | 1033283 |
12/09/2024 | 572.00p | 595.00p | 570.00p | 577.00p | 363911 |
11/09/2024 | 573.00p | 586.00p | 570.00p | 578.00p | 336963 |
10/09/2024 | 561.00p | 593.56p | 561.00p | 573.00p | 249605 |
09/09/2024 | 574.00p | 594.00p | 574.00p | 590.00p | 76668 |
06/09/2024 | 622.00p | 622.00p | 586.00p | 586.00p | 85716 |
05/09/2024 | 602.00p | 610.09p | 596.00p | 601.00p | 64758 |
04/09/2024 | 589.00p | 612.50p | 589.00p | 607.00p | 286119 |
03/09/2024 | 640.00p | 642.00p | 614.00p | 614.00p | 70542 |
02/09/2024 | 660.00p | 670.69p | 638.00p | 638.00p | 93547 |
30/08/2024 | 660.00p | 671.00p | 653.00p | 662.00p | 73857 |
29/08/2024 | 657.00p | 663.20p | 647.00p | 654.00p | 224811 |
28/08/2024 | 665.00p | 666.00p | 654.00p | 655.00p | 99961 |
27/08/2024 | 665.00p | 665.00p | 639.00p | 664.00p | 94644 |
23/08/2024 | 665.00p | 665.00p | 631.00p | 642.00p | 143802 |
22/08/2024 | 631.00p | 650.00p | 616.44p | 634.00p | 209487 |
21/08/2024 | 649.00p | 649.00p | 630.00p | 643.00p | 127862 |
20/08/2024 | 649.00p | 652.36p | 633.00p | 633.00p | 64918 |
19/08/2024 | 632.00p | 652.00p | 629.19p | 645.00p | 85069 |
16/08/2024 | 647.00p | 654.00p | 630.00p | 648.00p | 79355 |
15/08/2024 | 636.00p | 656.00p | 626.00p | 646.00p | 95567 |
14/08/2024 | 656.00p | 656.00p | 605.66p | 638.00p | 69722 |
13/08/2024 | 597.00p | 634.91p | 597.00p | 633.00p | 313504 |
12/08/2024 | 637.00p | 637.00p | 622.00p | 627.00p | 363280 |
09/08/2024 | 590.00p | 636.00p | 590.00p | 619.00p | 138949 |
08/08/2024 | 590.00p | 627.00p | 590.00p | 627.00p | 109265 |
07/08/2024 | 586.00p | 626.00p | 586.00p | 626.00p | 109851 |
06/08/2024 | 605.00p | 621.00p | 605.00p | 613.00p | 948691 |
05/08/2024 | 625.00p | 625.00p | 590.85p | 605.00p | 470580 |
02/08/2024 | 630.00p | 654.00p | 625.00p | 629.00p | 716923 |
01/08/2024 | 660.00p | 675.25p | 645.00p | 659.00p | 264895 |
31/07/2024 | 690.00p | 690.00p | 671.00p | 677.00p | 112024 |
30/07/2024 | 673.00p | 680.00p | 666.00p | 669.00p | 495772 |
29/07/2024 | 718.00p | 723.00p | 674.00p | 674.00p | 106078 |
26/07/2024 | 700.00p | 726.00p | 700.00p | 707.00p | 348554 |
25/07/2024 | 745.00p | 745.00p | 707.45p | 729.00p | 172547 |
*Close Price adjusted for both dividends and splits