Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 374.00p | 388.00p | 371.00p | 374.00p | 75609 |
05/09/2024 | 374.00p | 391.00p | 369.00p | 373.00p | 22328 |
04/09/2024 | 390.00p | 398.00p | 381.00p | 388.00p | 23333 |
03/09/2024 | 391.00p | 397.00p | 382.99p | 390.00p | 15561 |
02/09/2024 | 385.00p | 396.35p | 375.00p | 392.00p | 61019 |
30/08/2024 | 371.00p | 390.00p | 371.00p | 385.00p | 37730 |
29/08/2024 | 386.00p | 390.00p | 367.00p | 368.00p | 70897 |
28/08/2024 | 387.00p | 398.98p | 386.00p | 386.00p | 38255 |
27/08/2024 | 398.00p | 406.00p | 387.00p | 397.00p | 76969 |
23/08/2024 | 388.00p | 400.36p | 388.00p | 388.00p | 23414 |
22/08/2024 | 393.00p | 401.00p | 385.00p | 386.00p | 39446 |
21/08/2024 | 390.00p | 404.95p | 385.50p | 394.00p | 77393 |
20/08/2024 | 415.00p | 415.00p | 388.00p | 390.00p | 174053 |
19/08/2024 | 405.00p | 414.00p | 405.00p | 410.00p | 33383 |
16/08/2024 | 390.00p | 413.00p | 389.00p | 410.00p | 9190 |
15/08/2024 | 399.00p | 409.00p | 392.59p | 399.00p | 22330 |
14/08/2024 | 393.00p | 412.94p | 387.00p | 409.00p | 28297 |
13/08/2024 | 404.00p | 409.68p | 391.00p | 398.00p | 64469 |
12/08/2024 | 392.00p | 413.00p | 388.00p | 390.00p | 34004 |
09/08/2024 | 405.00p | 407.00p | 388.80p | 392.00p | 47607 |
08/08/2024 | 408.00p | 409.93p | 390.45p | 406.00p | 9265 |
07/08/2024 | 408.00p | 409.96p | 391.00p | 405.00p | 45712 |
06/08/2024 | 386.00p | 405.00p | 378.60p | 405.00p | 44270 |
05/08/2024 | 389.00p | 393.10p | 363.00p | 389.00p | 88092 |
02/08/2024 | 381.00p | 394.00p | 381.00p | 391.00p | 96238 |
01/08/2024 | 380.00p | 398.00p | 374.61p | 398.00p | 24214 |
31/07/2024 | 384.00p | 384.00p | 370.00p | 383.00p | 139235 |
30/07/2024 | 382.00p | 399.00p | 367.00p | 375.00p | 102599 |
29/07/2024 | 399.00p | 399.00p | 376.00p | 386.00p | 31109 |
26/07/2024 | 381.00p | 387.00p | 378.76p | 382.00p | 37832 |
25/07/2024 | 384.00p | 399.00p | 372.00p | 385.00p | 17475 |
24/07/2024 | 386.00p | 400.00p | 381.00p | 384.00p | 33786 |
23/07/2024 | 391.00p | 399.00p | 381.00p | 391.00p | 140419 |
22/07/2024 | 408.00p | 408.00p | 391.00p | 408.00p | 41034 |
19/07/2024 | 399.00p | 410.30p | 397.70p | 406.00p | 49947 |
18/07/2024 | 379.00p | 397.25p | 368.99p | 396.00p | 933470 |
17/07/2024 | 372.00p | 377.00p | 366.00p | 377.00p | 204231 |
16/07/2024 | 369.00p | 375.00p | 363.54p | 372.00p | 89096 |
15/07/2024 | 380.00p | 380.00p | 366.30p | 370.00p | 73560 |
12/07/2024 | 373.00p | 387.00p | 368.00p | 373.00p | 27552 |
11/07/2024 | 375.00p | 377.00p | 366.00p | 368.00p | 258689 |
10/07/2024 | 384.00p | 384.00p | 370.00p | 375.00p | 81817 |
09/07/2024 | 375.00p | 389.00p | 367.00p | 375.00p | 57285 |
08/07/2024 | 377.00p | 389.00p | 365.00p | 375.00p | 106920 |
05/07/2024 | 370.00p | 377.74p | 365.00p | 373.00p | 91846 |
04/07/2024 | 371.00p | 388.97p | 368.89p | 379.50p | 20790 |
03/07/2024 | 375.00p | 375.00p | 366.00p | 375.00p | 63252 |
02/07/2024 | 370.00p | 390.00p | 368.25p | 374.00p | 40079 |
01/07/2024 | 371.00p | 379.00p | 365.00p | 379.00p | 30654 |
28/06/2024 | 384.00p | 389.00p | 365.00p | 374.00p | 30686 |
27/06/2024 | 370.00p | 378.00p | 362.00p | 378.00p | 10145 |
26/06/2024 | 374.00p | 388.92p | 364.82p | 376.50p | 10597 |
25/06/2024 | 372.00p | 383.96p | 363.50p | 365.00p | 70214 |
24/06/2024 | 368.00p | 375.00p | 362.00p | 368.00p | 27913 |
21/06/2024 | 382.00p | 382.00p | 366.52p | 375.00p | 56869 |
20/06/2024 | 363.00p | 389.00p | 363.00p | 375.00p | 42860 |
19/06/2024 | 378.00p | 390.00p | 364.00p | 375.00p | 17144 |
18/06/2024 | 370.00p | 380.00p | 363.00p | 375.00p | 48289 |
17/06/2024 | 371.00p | 398.00p | 371.00p | 375.00p | 33440 |
14/06/2024 | 377.00p | 379.85p | 370.00p | 376.00p | 58266 |
13/06/2024 | 371.00p | 383.00p | 370.00p | 375.00p | 25370 |
12/06/2024 | 371.00p | 390.00p | 371.00p | 371.00p | 45375 |
11/06/2024 | 380.00p | 389.00p | 373.00p | 380.00p | 55460 |
10/06/2024 | 384.00p | 403.93p | 372.00p | 391.00p | 54885 |
07/06/2024 | 390.00p | 403.96p | 381.06p | 392.00p | 23691 |
06/06/2024 | 394.00p | 400.00p | 391.00p | 394.00p | 56091 |
05/06/2024 | 398.00p | 404.00p | 397.10p | 399.00p | 62481 |
04/06/2024 | 392.00p | 405.00p | 391.00p | 399.00p | 102376 |
03/06/2024 | 400.00p | 405.00p | 386.00p | 399.00p | 68145 |
31/05/2024 | 398.00p | 402.48p | 384.00p | 399.00p | 22833 |
30/05/2024 | 396.00p | 396.00p | 383.00p | 391.00p | 45158 |
29/05/2024 | 399.00p | 400.75p | 387.00p | 400.00p | 22327 |
28/05/2024 | 388.00p | 405.00p | 382.00p | 396.00p | 57508 |
24/05/2024 | 396.00p | 403.96p | 383.00p | 392.00p | 32843 |
23/05/2024 | 395.00p | 405.00p | 391.11p | 395.00p | 36132 |
22/05/2024 | 402.00p | 414.00p | 379.00p | 390.00p | 84336 |
21/05/2024 | 407.00p | 412.92p | 405.32p | 407.00p | 40375 |
20/05/2024 | 409.00p | 426.75p | 404.00p | 410.00p | 87938 |
17/05/2024 | 416.00p | 426.22p | 405.95p | 410.00p | 66895 |
16/05/2024 | 420.00p | 438.23p | 416.00p | 425.00p | 45854 |
15/05/2024 | 421.00p | 432.00p | 420.00p | 420.00p | 14653 |
14/05/2024 | 421.00p | 440.00p | 420.00p | 426.00p | 26666 |
13/05/2024 | 428.00p | 429.00p | 421.00p | 425.00p | 22046 |
10/05/2024 | 428.00p | 439.00p | 421.00p | 424.00p | 19200 |
09/05/2024 | 430.00p | 430.00p | 420.13p | 430.00p | 25164 |
08/05/2024 | 421.00p | 430.00p | 421.00p | 425.00p | 22886 |
07/05/2024 | 420.00p | 439.00p | 420.00p | 430.00p | 25485 |
03/05/2024 | 427.00p | 436.95p | 426.50p | 427.00p | 61860 |
02/05/2024 | 438.00p | 438.95p | 416.90p | 433.00p | 40091 |
01/05/2024 | 421.00p | 439.00p | 416.00p | 435.00p | 67234 |
30/04/2024 | 426.00p | 438.77p | 416.00p | 420.00p | 64549 |
29/04/2024 | 426.00p | 440.00p | 416.00p | 427.00p | 41720 |
26/04/2024 | 434.00p | 438.83p | 417.00p | 426.00p | 28500 |
25/04/2024 | 427.00p | 432.00p | 411.00p | 415.00p | 10418 |
24/04/2024 | 415.00p | 430.00p | 411.98p | 430.00p | 58400 |
23/04/2024 | 416.00p | 418.72p | 398.00p | 411.00p | 50323 |
22/04/2024 | 416.00p | 420.00p | 402.00p | 406.00p | 27148 |
19/04/2024 | 398.00p | 418.00p | 395.00p | 406.00p | 37847 |
18/04/2024 | 420.00p | 420.00p | 398.56p | 420.00p | 15486 |
17/04/2024 | 410.00p | 410.00p | 392.00p | 410.00p | 16882 |
16/04/2024 | 403.00p | 406.12p | 394.60p | 406.00p | 32436 |
15/04/2024 | 399.00p | 420.00p | 395.00p | 410.00p | 24890 |
12/04/2024 | 400.00p | 420.00p | 397.05p | 398.00p | 35297 |
11/04/2024 | 417.00p | 417.00p | 391.00p | 417.00p | 34519 |
10/04/2024 | 390.00p | 414.00p | 390.00p | 394.00p | 33422 |
09/04/2024 | 384.00p | 404.00p | 377.50p | 390.00p | 61839 |
08/04/2024 | 380.00p | 384.00p | 369.65p | 380.00p | 73748 |
05/04/2024 | 361.00p | 371.93p | 356.00p | 367.00p | 54471 |
04/04/2024 | 376.00p | 385.00p | 362.40p | 368.00p | 28920 |
03/04/2024 | 376.00p | 377.00p | 361.00p | 372.00p | 167868 |
02/04/2024 | 381.00p | 394.00p | 361.44p | 372.00p | 81470 |
28/03/2024 | 373.00p | 394.00p | 367.00p | 372.00p | 40231 |
27/03/2024 | 375.00p | 391.41p | 370.00p | 379.00p | 67171 |
26/03/2024 | 376.00p | 388.00p | 370.00p | 380.00p | 27178 |
25/03/2024 | 385.00p | 399.00p | 378.00p | 383.00p | 61133 |
22/03/2024 | 400.00p | 400.00p | 381.00p | 400.00p | 163541 |
21/03/2024 | 393.00p | 399.00p | 384.96p | 388.00p | 203887 |
20/03/2024 | 385.00p | 392.00p | 385.00p | 387.00p | 41477 |
19/03/2024 | 385.00p | 397.97p | 385.00p | 392.00p | 66338 |
18/03/2024 | 392.00p | 406.17p | 381.00p | 397.00p | 93285 |
15/03/2024 | 386.00p | 406.98p | 382.82p | 403.00p | 121365 |
14/03/2024 | 394.00p | 399.00p | 380.55p | 387.00p | 73063 |
13/03/2024 | 376.00p | 403.52p | 371.88p | 385.00p | 143007 |
12/03/2024 | 346.00p | 381.14p | 341.60p | 376.00p | 383952 |
11/03/2024 | 336.00p | 344.00p | 336.00p | 340.00p | 64496 |
08/03/2024 | 337.00p | 344.00p | 335.00p | 335.00p | 42136 |
07/03/2024 | 340.00p | 347.00p | 335.00p | 338.00p | 26323 |
06/03/2024 | 340.00p | 351.94p | 335.00p | 340.00p | 68913 |
05/03/2024 | 346.00p | 356.55p | 340.00p | 344.00p | 66571 |
04/03/2024 | 348.00p | 358.00p | 345.02p | 348.00p | 40259 |
01/03/2024 | 341.00p | 351.71p | 340.00p | 346.00p | 53406 |
29/02/2024 | 345.00p | 349.00p | 340.00p | 342.00p | 24176 |
28/02/2024 | 344.00p | 350.00p | 340.00p | 347.00p | 161189 |
27/02/2024 | 354.00p | 354.00p | 345.00p | 349.00p | 89852 |
26/02/2024 | 350.00p | 353.72p | 344.00p | 350.00p | 40536 |
23/02/2024 | 345.00p | 354.00p | 341.92p | 345.00p | 37466 |
22/02/2024 | 366.00p | 372.00p | 341.00p | 350.00p | 163453 |
21/02/2024 | 379.00p | 389.00p | 369.41p | 370.00p | 84697 |
20/02/2024 | 370.00p | 376.85p | 370.00p | 370.00p | 9145 |
19/02/2024 | 371.00p | 384.00p | 371.00p | 372.00p | 18126 |
16/02/2024 | 376.00p | 384.96p | 371.00p | 374.00p | 26240 |
15/02/2024 | 389.00p | 390.00p | 374.00p | 378.00p | 43385 |
14/02/2024 | 381.00p | 390.00p | 370.00p | 382.00p | 94271 |
13/02/2024 | 371.00p | 390.00p | 371.00p | 383.00p | 203158 |
12/02/2024 | 373.00p | 389.00p | 370.00p | 370.00p | 75205 |
09/02/2024 | 378.00p | 388.00p | 374.00p | 376.00p | 48273 |
08/02/2024 | 385.00p | 389.00p | 375.00p | 384.00p | 155786 |
07/02/2024 | 376.00p | 388.00p | 376.00p | 382.00p | 79187 |
06/02/2024 | 393.00p | 393.00p | 376.00p | 376.00p | 30992 |
05/02/2024 | 376.00p | 390.00p | 369.61p | 385.00p | 58917 |
02/02/2024 | 377.00p | 378.46p | 364.00p | 372.00p | 81295 |
01/02/2024 | 363.00p | 377.00p | 362.00p | 370.00p | 53991 |
31/01/2024 | 370.00p | 377.98p | 361.00p | 372.00p | 207078 |
30/01/2024 | 367.00p | 370.00p | 360.00p | 370.00p | 44402 |
29/01/2024 | 359.00p | 370.00p | 356.00p | 366.00p | 93638 |
26/01/2024 | 346.00p | 368.00p | 346.00p | 362.00p | 63323 |
25/01/2024 | 368.00p | 370.00p | 348.00p | 350.00p | 112656 |
24/01/2024 | 350.00p | 374.00p | 341.00p | 363.00p | 288818 |
23/01/2024 | 320.00p | 355.00p | 305.00p | 350.00p | 2516139 |
22/01/2024 | 400.00p | 404.50p | 395.61p | 398.00p | 227799 |
19/01/2024 | 396.00p | 409.00p | 395.00p | 400.00p | 61719 |
18/01/2024 | 401.00p | 409.00p | 396.00p | 406.00p | 104370 |
17/01/2024 | 402.00p | 414.00p | 397.35p | 410.00p | 37401 |
16/01/2024 | 416.00p | 419.32p | 398.00p | 405.00p | 105532 |
15/01/2024 | 416.00p | 434.00p | 411.07p | 417.00p | 127590 |
12/01/2024 | 434.00p | 434.00p | 416.00p | 418.00p | 38969 |
11/01/2024 | 421.00p | 433.86p | 416.00p | 424.00p | 24724 |
10/01/2024 | 426.00p | 439.00p | 416.00p | 426.00p | 47917 |
09/01/2024 | 435.00p | 439.00p | 425.00p | 425.00p | 24778 |
08/01/2024 | 425.00p | 438.89p | 418.60p | 425.00p | 39806 |
05/01/2024 | 416.00p | 429.00p | 416.00p | 423.00p | 22400 |
04/01/2024 | 416.00p | 429.00p | 411.00p | 426.00p | 20548 |
03/01/2024 | 420.00p | 430.00p | 415.00p | 425.00p | 36778 |
02/01/2024 | 430.00p | 440.00p | 422.25p | 440.00p | 27919 |
29/12/2023 | 432.00p | 442.84p | 432.00p | 432.00p | 5701 |
28/12/2023 | 443.00p | 443.00p | 431.72p | 435.00p | 8578 |
27/12/2023 | 439.00p | 444.00p | 431.97p | 437.00p | 29389 |
22/12/2023 | 435.00p | 441.00p | 422.36p | 441.00p | 7702 |
21/12/2023 | 415.00p | 435.00p | 408.33p | 435.00p | 40555 |
20/12/2023 | 411.00p | 415.00p | 407.00p | 413.00p | 89068 |
19/12/2023 | 409.00p | 414.00p | 404.50p | 411.00p | 54771 |
18/12/2023 | 405.00p | 414.00p | 401.08p | 410.00p | 74184 |
15/12/2023 | 405.00p | 410.00p | 400.00p | 410.00p | 117924 |
14/12/2023 | 406.00p | 419.00p | 391.59p | 409.00p | 71718 |
13/12/2023 | 397.00p | 417.80p | 397.00p | 410.00p | 125397 |
12/12/2023 | 420.00p | 424.00p | 390.00p | 398.00p | 287181 |
11/12/2023 | 455.00p | 457.00p | 422.00p | 427.00p | 237861 |
08/12/2023 | 465.00p | 472.00p | 456.00p | 468.00p | 28502 |
07/12/2023 | 462.00p | 472.00p | 456.80p | 464.00p | 26619 |
06/12/2023 | 474.00p | 474.00p | 456.00p | 471.00p | 24606 |
05/12/2023 | 464.00p | 474.00p | 455.00p | 458.00p | 31814 |
04/12/2023 | 465.00p | 466.00p | 456.00p | 458.00p | 30006 |
01/12/2023 | 468.00p | 468.00p | 456.00p | 463.00p | 15602 |
30/11/2023 | 471.00p | 473.00p | 456.00p | 468.00p | 11508 |
29/11/2023 | 472.00p | 472.00p | 456.00p | 467.00p | 19665 |
28/11/2023 | 472.00p | 472.00p | 456.00p | 467.00p | 44798 |
27/11/2023 | 470.00p | 471.98p | 458.00p | 469.00p | 233982 |
24/11/2023 | 472.00p | 472.00p | 460.00p | 469.00p | 78547 |
23/11/2023 | 465.00p | 471.98p | 465.00p | 470.00p | 19189 |
22/11/2023 | 471.00p | 472.45p | 469.16p | 471.00p | 106648 |
*Close Price adjusted for both dividends and splits