Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/06/2024 | 730.00p | 734.00p | 725.00p | 728.00p | 181537 |
24/06/2024 | 727.00p | 733.00p | 725.00p | 731.00p | 108371 |
21/06/2024 | 729.00p | 732.24p | 724.00p | 727.00p | 471260 |
20/06/2024 | 725.00p | 731.00p | 722.00p | 731.00p | 219755 |
19/06/2024 | 718.00p | 725.00p | 716.00p | 725.00p | 553506 |
18/06/2024 | 718.00p | 721.00p | 715.24p | 720.00p | 432535 |
17/06/2024 | 720.00p | 722.00p | 714.10p | 715.00p | 256766 |
14/06/2024 | 717.00p | 723.39p | 714.20p | 720.00p | 270015 |
13/06/2024 | 722.00p | 728.16p | 717.00p | 719.00p | 236943 |
12/06/2024 | 721.00p | 729.00p | 720.00p | 729.00p | 303545 |
11/06/2024 | 726.00p | 731.63p | 715.00p | 720.00p | 253337 |
10/06/2024 | 728.00p | 730.16p | 724.20p | 726.00p | 225981 |
07/06/2024 | 730.00p | 737.04p | 729.24p | 732.00p | 100629 |
06/06/2024 | 734.00p | 735.00p | 730.00p | 735.00p | 135204 |
05/06/2024 | 746.00p | 746.00p | 732.00p | 735.00p | 175904 |
04/06/2024 | 733.00p | 739.46p | 731.38p | 734.00p | 243369 |
03/06/2024 | 743.00p | 746.00p | 738.00p | 741.00p | 190026 |
31/05/2024 | 733.00p | 742.00p | 733.00p | 742.00p | 163613 |
30/05/2024 | 728.00p | 736.00p | 722.20p | 735.00p | 254214 |
29/05/2024 | 731.00p | 732.64p | 725.00p | 728.00p | 315585 |
28/05/2024 | 731.00p | 738.04p | 731.00p | 734.00p | 459254 |
24/05/2024 | 730.00p | 736.37p | 727.78p | 735.00p | 211695 |
23/05/2024 | 737.00p | 737.00p | 730.84p | 734.00p | 293227 |
22/05/2024 | 731.00p | 734.00p | 725.72p | 734.00p | 187224 |
21/05/2024 | 734.00p | 735.00p | 731.00p | 735.00p | 129261 |
20/05/2024 | 737.00p | 737.00p | 730.61p | 734.00p | 439393 |
17/05/2024 | 740.00p | 740.00p | 729.00p | 732.00p | 252853 |
16/05/2024 | 738.00p | 738.00p | 733.00p | 735.00p | 238918 |
15/05/2024 | 738.00p | 739.00p | 736.52p | 737.00p | 560502 |
14/05/2024 | 739.00p | 739.88p | 735.00p | 737.00p | 735179 |
13/05/2024 | 739.00p | 742.72p | 739.00p | 739.00p | 498646 |
10/05/2024 | 735.00p | 742.00p | 733.09p | 742.00p | 185616 |
09/05/2024 | 731.00p | 736.67p | 731.00p | 732.00p | 206315 |
08/05/2024 | 729.00p | 735.10p | 729.00p | 734.00p | 194292 |
07/05/2024 | 725.00p | 731.21p | 723.84p | 729.00p | 292681 |
03/05/2024 | 715.00p | 723.15p | 715.00p | 722.00p | 172530 |
02/05/2024 | 714.00p | 719.40p | 714.00p | 717.00p | 164647 |
01/05/2024 | 717.00p | 724.12p | 717.00p | 721.00p | 127692 |
30/04/2024 | 725.00p | 727.00p | 720.00p | 722.00p | 250729 |
29/04/2024 | 724.00p | 727.00p | 721.00p | 722.00p | 172497 |
26/04/2024 | 717.00p | 722.00p | 717.00p | 722.00p | 162530 |
25/04/2024 | 706.00p | 718.12p | 706.00p | 715.00p | 169574 |
24/04/2024 | 708.00p | 713.00p | 705.00p | 711.00p | 160393 |
23/04/2024 | 708.00p | 710.00p | 701.00p | 710.00p | 190321 |
22/04/2024 | 700.00p | 704.00p | 700.00p | 702.00p | 197257 |
19/04/2024 | 690.00p | 698.00p | 688.30p | 693.00p | 173589 |
18/04/2024 | 693.00p | 699.24p | 691.72p | 694.00p | 255871 |
17/04/2024 | 690.00p | 696.00p | 689.13p | 692.00p | 90518 |
16/04/2024 | 692.00p | 695.00p | 687.00p | 690.00p | 230887 |
15/04/2024 | 699.00p | 706.00p | 698.00p | 702.00p | 314249 |
12/04/2024 | 697.00p | 703.27p | 694.00p | 701.00p | 256627 |
11/04/2024 | 696.00p | 696.00p | 689.00p | 694.00p | 242404 |
10/04/2024 | 698.00p | 699.12p | 690.00p | 696.00p | 279926 |
09/04/2024 | 689.00p | 695.00p | 689.00p | 691.00p | 227871 |
08/04/2024 | 683.00p | 694.00p | 683.00p | 693.00p | 340629 |
05/04/2024 | 691.00p | 691.00p | 684.00p | 687.00p | 598507 |
04/04/2024 | 688.00p | 692.00p | 682.00p | 692.00p | 289759 |
03/04/2024 | 684.00p | 686.24p | 680.24p | 686.00p | 336544 |
02/04/2024 | 689.00p | 689.00p | 681.07p | 686.00p | 256250 |
28/03/2024 | 686.00p | 690.00p | 682.50p | 690.00p | 334897 |
27/03/2024 | 684.00p | 686.00p | 680.50p | 686.00p | 381225 |
26/03/2024 | 684.00p | 684.00p | 678.12p | 683.00p | 300928 |
25/03/2024 | 686.00p | 686.00p | 677.90p | 682.00p | 338042 |
22/03/2024 | 683.00p | 685.16p | 679.22p | 685.00p | 178781 |
21/03/2024 | 677.00p | 682.00p | 674.21p | 682.00p | 271148 |
20/03/2024 | 670.00p | 671.00p | 670.00p | 671.00p | 221777 |
19/03/2024 | 670.00p | 673.00p | 666.00p | 671.00p | 435574 |
18/03/2024 | 671.00p | 672.00p | 668.00p | 672.00p | 214930 |
15/03/2024 | 670.00p | 675.00p | 668.90p | 675.00p | 412159 |
14/03/2024 | 673.00p | 678.00p | 667.00p | 670.00p | 215347 |
13/03/2024 | 675.00p | 676.34p | 669.00p | 673.00p | 451483 |
12/03/2024 | 676.00p | 677.00p | 673.00p | 674.00p | 345149 |
11/03/2024 | 665.00p | 670.64p | 665.00p | 670.00p | 258837 |
08/03/2024 | 670.00p | 672.00p | 668.00p | 672.00p | 208977 |
07/03/2024 | 671.00p | 675.33p | 669.72p | 675.00p | 215234 |
06/03/2024 | 667.00p | 673.00p | 665.88p | 673.00p | 242312 |
05/03/2024 | 664.00p | 667.00p | 661.83p | 666.00p | 264239 |
04/03/2024 | 673.00p | 673.00p | 663.00p | 667.00p | 235618 |
01/03/2024 | 666.00p | 672.00p | 666.00p | 672.00p | 395074 |
29/02/2024 | 661.00p | 666.67p | 661.00p | 665.00p | 204360 |
28/02/2024 | 663.00p | 664.78p | 660.00p | 661.00p | 212704 |
27/02/2024 | 670.00p | 670.00p | 664.65p | 666.00p | 264118 |
26/02/2024 | 664.00p | 670.25p | 663.00p | 666.00p | 253462 |
23/02/2024 | 668.00p | 672.00p | 663.00p | 667.00p | 176879 |
22/02/2024 | 664.00p | 667.60p | 661.00p | 666.00p | 218052 |
21/02/2024 | 664.00p | 665.00p | 659.00p | 661.00p | 216970 |
20/02/2024 | 664.00p | 668.00p | 664.00p | 667.00p | 237147 |
19/02/2024 | 665.00p | 667.00p | 663.85p | 667.00p | 186322 |
16/02/2024 | 660.00p | 668.00p | 660.00p | 668.00p | 306502 |
15/02/2024 | 660.00p | 660.00p | 656.00p | 658.00p | 203998 |
14/02/2024 | 656.00p | 657.00p | 652.00p | 656.00p | 176909 |
13/02/2024 | 655.00p | 656.00p | 647.90p | 650.00p | 484050 |
12/02/2024 | 653.00p | 656.48p | 653.00p | 656.00p | 113238 |
09/02/2024 | 656.00p | 656.40p | 651.45p | 653.00p | 242323 |
08/02/2024 | 659.00p | 659.00p | 654.00p | 654.00p | 507187 |
07/02/2024 | 662.00p | 663.00p | 658.00p | 662.00p | 229852 |
06/02/2024 | 660.00p | 663.00p | 657.00p | 663.00p | 371728 |
05/02/2024 | 663.00p | 664.00p | 655.00p | 658.00p | 484035 |
02/02/2024 | 666.00p | 669.60p | 660.00p | 660.00p | 453672 |
01/02/2024 | 670.00p | 671.00p | 662.00p | 664.00p | 162725 |
31/01/2024 | 673.00p | 676.30p | 672.18p | 674.00p | 166394 |
30/01/2024 | 675.00p | 678.00p | 671.80p | 676.00p | 164050 |
29/01/2024 | 675.00p | 677.00p | 672.00p | 674.00p | 207367 |
26/01/2024 | 672.00p | 676.00p | 670.00p | 675.00p | 330109 |
25/01/2024 | 674.00p | 674.00p | 665.69p | 670.00p | 236027 |
24/01/2024 | 670.00p | 670.00p | 665.00p | 670.00p | 250603 |
23/01/2024 | 670.00p | 670.00p | 664.90p | 667.00p | 437329 |
22/01/2024 | 664.00p | 670.07p | 663.00p | 668.00p | 386855 |
19/01/2024 | 666.00p | 668.88p | 660.00p | 662.00p | 64830 |
18/01/2024 | 662.00p | 667.00p | 662.00p | 664.00p | 272387 |
17/01/2024 | 669.00p | 669.00p | 660.59p | 661.00p | 134410 |
16/01/2024 | 677.00p | 677.00p | 671.01p | 675.00p | 206074 |
15/01/2024 | 680.00p | 681.70p | 674.84p | 677.00p | 129868 |
12/01/2024 | 678.00p | 684.96p | 675.00p | 679.00p | 158433 |
11/01/2024 | 681.00p | 684.08p | 673.00p | 676.00p | 221801 |
10/01/2024 | 684.00p | 686.00p | 678.57p | 682.00p | 211976 |
09/01/2024 | 683.00p | 688.52p | 681.44p | 685.00p | 216642 |
08/01/2024 | 676.00p | 685.00p | 676.00p | 685.00p | 197545 |
05/01/2024 | 682.00p | 683.00p | 675.00p | 681.00p | 190848 |
04/01/2024 | 684.00p | 688.00p | 677.69p | 685.00p | 591829 |
03/01/2024 | 682.00p | 686.00p | 679.05p | 681.00p | 404177 |
02/01/2024 | 686.00p | 687.80p | 680.23p | 682.00p | 177487 |
29/12/2023 | 681.00p | 685.00p | 681.00p | 685.00p | 237676 |
28/12/2023 | 683.00p | 684.17p | 680.00p | 684.00p | 163021 |
27/12/2023 | 684.00p | 685.00p | 680.97p | 684.00p | 192362 |
22/12/2023 | 675.00p | 682.00p | 675.00p | 682.00p | 182954 |
21/12/2023 | 679.00p | 682.00p | 673.08p | 681.00p | 150319 |
20/12/2023 | 681.00p | 683.00p | 675.00p | 682.00p | 218941 |
19/12/2023 | 675.00p | 675.00p | 669.75p | 673.00p | 237205 |
18/12/2023 | 671.00p | 675.00p | 668.47p | 673.00p | 246200 |
15/12/2023 | 674.00p | 676.00p | 669.42p | 673.00p | 367886 |
14/12/2023 | 674.00p | 681.06p | 667.70p | 676.00p | 330457 |
13/12/2023 | 668.00p | 669.50p | 664.00p | 665.00p | 303075 |
12/12/2023 | 664.00p | 670.00p | 662.00p | 670.00p | 258854 |
11/12/2023 | 664.00p | 670.39p | 661.00p | 669.00p | 220724 |
08/12/2023 | 672.00p | 672.00p | 662.44p | 667.00p | 234848 |
07/12/2023 | 662.00p | 669.04p | 661.84p | 665.00p | 168430 |
06/12/2023 | 667.00p | 670.00p | 665.00p | 669.00p | 229234 |
05/12/2023 | 662.00p | 664.00p | 657.00p | 664.00p | 178207 |
04/12/2023 | 668.00p | 668.00p | 659.20p | 667.00p | 255347 |
01/12/2023 | 661.00p | 669.00p | 661.00p | 669.00p | 172873 |
30/11/2023 | 657.00p | 663.00p | 657.00p | 661.00p | 279149 |
29/11/2023 | 657.00p | 662.00p | 657.00p | 662.00p | 139908 |
28/11/2023 | 662.00p | 662.00p | 658.00p | 661.00p | 296426 |
27/11/2023 | 662.00p | 663.87p | 658.78p | 663.00p | 293486 |
24/11/2023 | 659.00p | 663.00p | 656.76p | 663.00p | 177006 |
23/11/2023 | 659.00p | 663.00p | 655.00p | 662.00p | 244358 |
22/11/2023 | 656.00p | 660.19p | 654.00p | 658.00p | 277760 |
21/11/2023 | 658.00p | 662.00p | 653.00p | 659.00p | 200412 |
20/11/2023 | 662.00p | 662.13p | 657.71p | 660.00p | 274870 |
17/11/2023 | 660.00p | 663.00p | 653.00p | 663.00p | 309065 |
16/11/2023 | 661.00p | 662.56p | 653.44p | 656.00p | 199372 |
15/11/2023 | 665.00p | 666.00p | 658.32p | 662.00p | 347282 |
14/11/2023 | 650.00p | 658.00p | 646.00p | 657.00p | 353258 |
13/11/2023 | 648.00p | 649.00p | 644.49p | 649.00p | 203316 |
10/11/2023 | 645.00p | 646.00p | 642.10p | 645.00p | 240188 |
09/11/2023 | 640.00p | 650.00p | 638.44p | 650.00p | 341116 |
08/11/2023 | 635.00p | 645.00p | 635.00p | 644.00p | 204105 |
07/11/2023 | 643.00p | 645.00p | 638.00p | 640.00p | 236208 |
06/11/2023 | 648.00p | 650.23p | 642.00p | 646.00p | 377768 |
03/11/2023 | 652.00p | 652.00p | 645.00p | 648.00p | 202762 |
02/11/2023 | 644.00p | 649.00p | 641.00p | 649.00p | 428219 |
01/11/2023 | 637.00p | 643.00p | 636.20p | 643.00p | 296424 |
31/10/2023 | 637.00p | 643.59p | 636.58p | 637.00p | 154859 |
30/10/2023 | 639.00p | 643.00p | 633.30p | 637.00p | 123415 |
27/10/2023 | 641.00p | 641.00p | 630.00p | 634.00p | 352026 |
26/10/2023 | 636.00p | 638.00p | 632.00p | 636.00p | 429637 |
25/10/2023 | 643.00p | 643.00p | 635.25p | 639.00p | 455470 |
24/10/2023 | 640.00p | 644.00p | 637.79p | 644.00p | 276385 |
23/10/2023 | 642.00p | 646.16p | 639.10p | 644.00p | 282340 |
20/10/2023 | 648.00p | 652.00p | 643.00p | 644.00p | 258811 |
19/10/2023 | 659.00p | 662.00p | 650.00p | 654.00p | 236329 |
18/10/2023 | 662.00p | 668.04p | 658.00p | 662.00p | 186495 |
17/10/2023 | 655.00p | 669.00p | 655.00p | 669.00p | 272130 |
16/10/2023 | 658.00p | 663.00p | 657.38p | 662.00p | 224662 |
13/10/2023 | 662.00p | 668.00p | 658.00p | 660.00p | 228345 |
12/10/2023 | 670.00p | 672.00p | 665.54p | 668.00p | 295872 |
11/10/2023 | 660.00p | 668.00p | 660.00p | 666.00p | 307337 |
10/10/2023 | 662.00p | 669.00p | 654.08p | 669.00p | 252415 |
09/10/2023 | 658.00p | 658.00p | 649.50p | 655.00p | 417327 |
06/10/2023 | 645.00p | 654.00p | 645.00p | 653.00p | 130435 |
05/10/2023 | 650.00p | 653.10p | 646.60p | 651.00p | 288984 |
04/10/2023 | 646.00p | 652.00p | 644.00p | 647.00p | 227723 |
03/10/2023 | 652.00p | 657.00p | 651.00p | 652.00p | 234295 |
02/10/2023 | 671.00p | 671.00p | 655.00p | 658.00p | 237807 |
29/09/2023 | 670.00p | 671.00p | 666.00p | 668.00p | 186327 |
28/09/2023 | 661.00p | 666.00p | 658.00p | 664.00p | 232634 |
27/09/2023 | 668.00p | 668.55p | 662.13p | 665.00p | 185525 |
26/09/2023 | 669.00p | 670.00p | 665.00p | 669.00p | 248228 |
25/09/2023 | 670.00p | 675.44p | 665.00p | 667.00p | 159695 |
22/09/2023 | 668.00p | 676.00p | 668.00p | 674.00p | 328074 |
21/09/2023 | 670.00p | 677.00p | 668.63p | 671.00p | 141973 |
20/09/2023 | 676.00p | 677.00p | 669.00p | 675.00p | 244649 |
19/09/2023 | 667.00p | 671.25p | 665.08p | 668.00p | 453322 |
18/09/2023 | 668.00p | 673.00p | 666.00p | 671.00p | 257210 |
15/09/2023 | 674.00p | 676.00p | 671.00p | 676.00p | 349898 |
14/09/2023 | 662.00p | 673.00p | 659.38p | 673.00p | 468230 |
13/09/2023 | 655.00p | 661.00p | 653.00p | 661.00p | 265967 |
12/09/2023 | 656.00p | 660.00p | 653.52p | 660.00p | 229355 |
11/09/2023 | 649.00p | 656.40p | 649.00p | 652.00p | 244693 |
*Close Price adjusted for both dividends and splits