Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2025 | 914.00p | 914.00p | 890.00p | 895.00p | 120899 |
08/05/2025 | 910.00p | 910.00p | 894.00p | 897.00p | 101921 |
07/05/2025 | 910.00p | 910.00p | 891.75p | 895.00p | 163579 |
06/05/2025 | 910.00p | 910.00p | 896.00p | 903.00p | 108205 |
02/05/2025 | 891.00p | 903.00p | 885.00p | 900.00p | 100129 |
01/05/2025 | 889.00p | 895.00p | 883.00p | 887.00p | 155595 |
30/04/2025 | 865.00p | 895.50p | 865.00p | 889.00p | 120670 |
29/04/2025 | 877.00p | 889.00p | 877.00p | 881.00p | 242843 |
28/04/2025 | 877.00p | 888.00p | 872.00p | 881.00p | 123652 |
25/04/2025 | 888.00p | 896.00p | 864.00p | 872.00p | 204480 |
24/04/2025 | 899.00p | 899.00p | 888.00p | 890.00p | 103205 |
23/04/2025 | 890.00p | 899.00p | 885.00p | 892.00p | 152818 |
22/04/2025 | 902.00p | 902.00p | 881.84p | 887.00p | 556919 |
17/04/2025 | 881.00p | 889.00p | 877.00p | 884.00p | 202804 |
16/04/2025 | 896.00p | 896.00p | 879.00p | 880.00p | 109298 |
15/04/2025 | 855.00p | 892.00p | 855.00p | 892.00p | 354268 |
14/04/2025 | 860.00p | 868.00p | 858.00p | 860.00p | 78732 |
11/04/2025 | 859.00p | 865.00p | 838.00p | 859.00p | 247504 |
10/04/2025 | 902.00p | 902.00p | 840.00p | 846.00p | 189992 |
09/04/2025 | 820.00p | 850.00p | 820.00p | 839.00p | 681676 |
08/04/2025 | 824.00p | 868.00p | 820.00p | 857.00p | 413370 |
07/04/2025 | 815.00p | 868.00p | 812.00p | 851.00p | 163951 |
04/04/2025 | 843.00p | 884.00p | 834.00p | 857.00p | 411392 |
03/04/2025 | 820.00p | 848.00p | 815.00p | 837.00p | 249579 |
02/04/2025 | 852.00p | 852.00p | 820.00p | 827.00p | 274117 |
01/04/2025 | 820.00p | 840.00p | 820.00p | 826.00p | 161135 |
31/03/2025 | 861.00p | 861.00p | 822.00p | 824.00p | 100776 |
28/03/2025 | 825.00p | 840.00p | 825.00p | 836.00p | 58970 |
27/03/2025 | 830.00p | 844.00p | 830.00p | 835.00p | 44776 |
26/03/2025 | 832.00p | 852.00p | 832.00p | 843.00p | 98048 |
25/03/2025 | 861.00p | 861.00p | 828.00p | 837.00p | 798029 |
24/03/2025 | 861.00p | 861.00p | 831.00p | 834.00p | 56115 |
21/03/2025 | 820.00p | 838.00p | 820.00p | 838.00p | 494844 |
20/03/2025 | 860.00p | 860.00p | 831.00p | 832.00p | 166965 |
19/03/2025 | 832.00p | 837.50p | 831.00p | 831.00p | 75564 |
18/03/2025 | 838.00p | 860.00p | 832.00p | 835.00p | 87498 |
17/03/2025 | 796.00p | 854.00p | 796.00p | 839.00p | 113799 |
14/03/2025 | 830.00p | 837.00p | 820.89p | 834.00p | 137266 |
13/03/2025 | 817.00p | 829.00p | 813.00p | 821.00p | 116518 |
12/03/2025 | 817.00p | 831.00p | 817.00p | 825.00p | 98372 |
11/03/2025 | 839.00p | 845.00p | 826.66p | 827.00p | 73391 |
10/03/2025 | 882.00p | 882.00p | 832.00p | 839.00p | 88361 |
07/03/2025 | 850.00p | 850.00p | 833.00p | 847.00p | 77049 |
06/03/2025 | 855.00p | 855.00p | 833.00p | 847.00p | 219338 |
05/03/2025 | 843.00p | 861.00p | 838.00p | 838.00p | 127726 |
04/03/2025 | 860.00p | 860.00p | 838.00p | 844.00p | 501879 |
03/03/2025 | 850.00p | 868.30p | 842.00p | 854.00p | 260011 |
28/02/2025 | 845.00p | 885.00p | 845.00p | 855.00p | 193165 |
27/02/2025 | 880.00p | 892.00p | 869.00p | 883.00p | 155784 |
26/02/2025 | 872.00p | 897.00p | 872.00p | 883.00p | 55183 |
25/02/2025 | 898.00p | 898.00p | 882.00p | 882.00p | 244007 |
24/02/2025 | 897.00p | 900.00p | 879.00p | 888.00p | 50508 |
21/02/2025 | 843.00p | 894.00p | 843.00p | 894.00p | 62527 |
20/02/2025 | 920.00p | 920.00p | 879.00p | 881.00p | 68780 |
19/02/2025 | 895.00p | 898.00p | 879.00p | 883.00p | 114195 |
18/02/2025 | 899.00p | 899.00p | 864.00p | 889.00p | 60219 |
17/02/2025 | 868.00p | 902.00p | 868.00p | 889.00p | 147953 |
14/02/2025 | 890.00p | 890.00p | 871.00p | 881.00p | 58605 |
13/02/2025 | 871.00p | 877.00p | 864.00p | 875.00p | 73551 |
12/02/2025 | 850.00p | 899.00p | 850.00p | 870.00p | 147819 |
11/02/2025 | 891.00p | 919.00p | 887.00p | 887.00p | 62821 |
10/02/2025 | 889.00p | 900.00p | 880.68p | 898.00p | 56103 |
07/02/2025 | 865.00p | 892.00p | 865.00p | 886.00p | 343045 |
06/02/2025 | 895.00p | 913.00p | 877.00p | 881.00p | 52524 |
05/02/2025 | 860.00p | 887.00p | 857.00p | 873.00p | 108313 |
04/02/2025 | 878.00p | 878.00p | 859.00p | 867.00p | 56656 |
03/02/2025 | 861.00p | 885.00p | 860.00p | 872.00p | 69566 |
31/01/2025 | 860.00p | 901.00p | 860.00p | 884.00p | 85438 |
30/01/2025 | 872.00p | 890.00p | 870.00p | 875.00p | 118590 |
29/01/2025 | 867.00p | 880.00p | 852.00p | 862.00p | 167798 |
28/01/2025 | 869.00p | 890.00p | 854.30p | 871.00p | 98218 |
27/01/2025 | 857.00p | 885.00p | 845.44p | 856.00p | 60934 |
24/01/2025 | 887.00p | 887.00p | 855.63p | 857.00p | 159689 |
23/01/2025 | 865.00p | 867.00p | 842.00p | 863.00p | 250735 |
22/01/2025 | 850.00p | 885.00p | 840.00p | 862.00p | 150402 |
21/01/2025 | 865.00p | 889.00p | 865.00p | 876.00p | 41445 |
20/01/2025 | 895.00p | 914.00p | 876.00p | 881.00p | 73356 |
17/01/2025 | 878.00p | 909.00p | 878.00p | 897.00p | 94400 |
16/01/2025 | 872.00p | 892.00p | 848.88p | 891.00p | 191717 |
15/01/2025 | 865.00p | 890.00p | 864.00p | 890.00p | 94946 |
14/01/2025 | 880.00p | 880.00p | 854.00p | 856.00p | 136131 |
13/01/2025 | 870.00p | 876.00p | 859.00p | 860.00p | 116127 |
10/01/2025 | 905.00p | 905.00p | 873.00p | 873.00p | 79395 |
09/01/2025 | 896.00p | 901.00p | 871.00p | 892.00p | 306435 |
08/01/2025 | 897.00p | 914.00p | 892.00p | 895.00p | 165771 |
07/01/2025 | 910.00p | 918.63p | 893.00p | 896.00p | 100140 |
06/01/2025 | 911.00p | 914.00p | 891.00p | 907.00p | 47119 |
03/01/2025 | 923.00p | 925.00p | 902.00p | 911.00p | 28979 |
02/01/2025 | 906.00p | 929.00p | 891.00p | 904.00p | 112746 |
31/12/2024 | 888.00p | 909.00p | 877.02p | 907.00p | 26313 |
30/12/2024 | 870.00p | 912.00p | 870.00p | 893.00p | 44431 |
27/12/2024 | 871.00p | 922.00p | 871.00p | 895.00p | 39838 |
24/12/2024 | 892.00p | 907.00p | 879.87p | 904.00p | 23433 |
23/12/2024 | 919.00p | 919.00p | 889.00p | 892.00p | 47994 |
20/12/2024 | 892.00p | 922.00p | 892.00p | 916.00p | 298497 |
19/12/2024 | 950.00p | 950.00p | 886.00p | 924.00p | 154815 |
18/12/2024 | 885.00p | 913.00p | 885.00p | 911.00p | 169632 |
17/12/2024 | 904.00p | 911.00p | 892.00p | 897.00p | 51703 |
16/12/2024 | 908.00p | 910.00p | 872.00p | 905.00p | 71360 |
13/12/2024 | 893.00p | 916.00p | 892.00p | 906.00p | 476419 |
12/12/2024 | 924.00p | 940.00p | 897.50p | 906.00p | 139967 |
11/12/2024 | 935.00p | 935.00p | 899.00p | 924.00p | 95893 |
10/12/2024 | 870.00p | 900.07p | 870.00p | 900.00p | 530092 |
09/12/2024 | 901.00p | 903.00p | 890.00p | 898.00p | 87294 |
06/12/2024 | 898.00p | 911.00p | 885.27p | 903.00p | 265226 |
05/12/2024 | 893.00p | 908.17p | 886.00p | 888.00p | 542702 |
04/12/2024 | 920.00p | 920.00p | 891.89p | 904.00p | 100093 |
03/12/2024 | 909.00p | 915.00p | 898.00p | 905.00p | 238097 |
02/12/2024 | 905.00p | 918.00p | 904.00p | 907.00p | 61623 |
29/11/2024 | 920.00p | 920.00p | 906.00p | 906.00p | 66835 |
28/11/2024 | 920.00p | 920.00p | 889.25p | 912.00p | 62402 |
27/11/2024 | 898.00p | 907.00p | 891.00p | 900.00p | 35150 |
26/11/2024 | 891.00p | 913.00p | 884.75p | 894.00p | 123918 |
25/11/2024 | 899.00p | 926.00p | 898.50p | 902.00p | 165735 |
22/11/2024 | 900.00p | 920.00p | 900.00p | 920.00p | 138949 |
21/11/2024 | 905.00p | 914.00p | 890.00p | 906.00p | 61222 |
20/11/2024 | 890.00p | 944.00p | 890.00p | 916.00p | 42108 |
19/11/2024 | 940.00p | 959.88p | 891.00p | 924.00p | 14704 |
18/11/2024 | 893.00p | 943.00p | 893.00p | 924.00p | 71825 |
15/11/2024 | 946.00p | 948.00p | 928.00p | 928.00p | 64462 |
14/11/2024 | 947.00p | 966.00p | 912.22p | 950.00p | 116754 |
13/11/2024 | 931.00p | 958.68p | 920.00p | 948.00p | 128679 |
12/11/2024 | 950.00p | 969.00p | 923.00p | 943.00p | 223342 |
11/11/2024 | 932.00p | 960.00p | 932.00p | 945.00p | 39434 |
08/11/2024 | 933.00p | 953.05p | 913.00p | 940.00p | 50864 |
07/11/2024 | 937.00p | 945.00p | 924.00p | 928.00p | 88186 |
06/11/2024 | 961.00p | 961.00p | 900.00p | 940.00p | 127391 |
05/11/2024 | 939.00p | 950.00p | 923.00p | 923.00p | 161356 |
04/11/2024 | 960.00p | 960.00p | 912.00p | 941.00p | 92939 |
01/11/2024 | 884.00p | 931.00p | 879.00p | 925.00p | 111017 |
31/10/2024 | 927.00p | 927.00p | 890.00p | 900.00p | 115322 |
30/10/2024 | 906.00p | 931.00p | 890.34p | 914.00p | 186878 |
29/10/2024 | 901.00p | 916.00p | 878.00p | 911.00p | 173841 |
28/10/2024 | 929.00p | 931.00p | 900.00p | 916.00p | 52419 |
25/10/2024 | 904.00p | 926.00p | 896.00p | 921.00p | 152959 |
24/10/2024 | 932.00p | 932.00p | 893.98p | 904.00p | 48199 |
23/10/2024 | 927.00p | 928.00p | 895.00p | 904.00p | 68324 |
22/10/2024 | 907.00p | 925.00p | 876.00p | 920.00p | 136923 |
21/10/2024 | 914.00p | 932.00p | 885.20p | 916.00p | 188450 |
18/10/2024 | 932.00p | 932.00p | 880.25p | 920.00p | 195882 |
17/10/2024 | 909.00p | 921.00p | 902.00p | 920.00p | 113277 |
16/10/2024 | 900.00p | 913.00p | 878.00p | 913.00p | 268651 |
15/10/2024 | 889.00p | 898.00p | 876.00p | 881.00p | 93054 |
14/10/2024 | 880.00p | 885.00p | 872.00p | 885.00p | 235693 |
11/10/2024 | 880.00p | 895.00p | 838.00p | 883.00p | 447996 |
10/10/2024 | 881.00p | 899.00p | 874.00p | 879.00p | 84887 |
09/10/2024 | 900.00p | 900.00p | 880.00p | 892.00p | 274553 |
08/10/2024 | 881.00p | 894.00p | 878.00p | 885.00p | 81132 |
07/10/2024 | 912.00p | 919.00p | 880.00p | 885.00p | 105205 |
04/10/2024 | 875.00p | 911.00p | 875.00p | 911.00p | 77666 |
03/10/2024 | 886.00p | 901.00p | 884.00p | 893.00p | 57265 |
02/10/2024 | 885.00p | 910.00p | 882.00p | 888.00p | 610298 |
01/10/2024 | 901.00p | 908.55p | 896.53p | 902.00p | 118502 |
30/09/2024 | 891.00p | 909.00p | 884.00p | 898.00p | 161239 |
27/09/2024 | 890.00p | 909.00p | 890.00p | 903.00p | 94786 |
26/09/2024 | 900.00p | 900.00p | 868.60p | 898.00p | 91459 |
25/09/2024 | 870.00p | 899.00p | 870.00p | 877.00p | 80485 |
24/09/2024 | 932.00p | 932.00p | 868.00p | 880.00p | 186343 |
23/09/2024 | 886.00p | 929.00p | 883.00p | 889.00p | 447707 |
20/09/2024 | 885.00p | 921.00p | 885.00p | 885.00p | 272764 |
19/09/2024 | 900.00p | 902.00p | 881.08p | 898.00p | 177118 |
18/09/2024 | 907.00p | 907.00p | 894.00p | 900.00p | 113028 |
17/09/2024 | 900.00p | 918.00p | 879.00p | 893.00p | 87023 |
16/09/2024 | 900.00p | 935.00p | 881.00p | 901.00p | 98146 |
13/09/2024 | 883.00p | 900.00p | 873.00p | 892.00p | 157081 |
12/09/2024 | 891.00p | 898.00p | 876.00p | 887.00p | 495168 |
11/09/2024 | 896.00p | 897.00p | 883.00p | 883.00p | 82205 |
10/09/2024 | 899.00p | 904.00p | 884.00p | 900.00p | 513945 |
09/09/2024 | 919.00p | 942.00p | 882.00p | 900.00p | 207902 |
06/09/2024 | 910.00p | 929.00p | 897.00p | 900.00p | 185976 |
05/09/2024 | 987.00p | 987.00p | 912.00p | 912.00p | 150988 |
04/09/2024 | 952.00p | 979.00p | 911.50p | 950.00p | 169566 |
03/09/2024 | 980.00p | 992.31p | 973.00p | 973.00p | 133845 |
02/09/2024 | 996.00p | 996.00p | 970.00p | 976.00p | 183369 |
30/08/2024 | 966.00p | 992.00p | 955.00p | 985.00p | 296912 |
29/08/2024 | 974.00p | 979.00p | 933.00p | 979.00p | 866497 |
28/08/2024 | 996.00p | 996.00p | 967.00p | 974.00p | 213874 |
27/08/2024 | 970.00p | 982.00p | 969.00p | 975.00p | 363821 |
23/08/2024 | 965.00p | 975.00p | 933.02p | 970.00p | 252726 |
22/08/2024 | 948.00p | 972.00p | 946.28p | 965.00p | 159504 |
21/08/2024 | 965.00p | 965.00p | 953.00p | 965.00p | 81566 |
20/08/2024 | 964.00p | 966.00p | 942.18p | 953.00p | 52594 |
19/08/2024 | 970.00p | 978.00p | 936.00p | 971.00p | 13919 |
16/08/2024 | 970.00p | 974.20p | 958.00p | 971.00p | 80411 |
15/08/2024 | 950.00p | 976.00p | 924.74p | 969.00p | 162788 |
14/08/2024 | 927.00p | 950.00p | 917.00p | 950.00p | 224201 |
13/08/2024 | 918.00p | 928.00p | 906.00p | 906.00p | 74896 |
12/08/2024 | 941.00p | 941.00p | 903.00p | 915.00p | 61963 |
09/08/2024 | 904.00p | 940.00p | 904.00p | 920.00p | 159909 |
08/08/2024 | 891.00p | 920.00p | 886.00p | 916.00p | 129546 |
07/08/2024 | 884.00p | 909.00p | 870.00p | 909.00p | 126447 |
06/08/2024 | 883.00p | 906.00p | 867.00p | 874.00p | 125035 |
05/08/2024 | 892.00p | 897.00p | 865.00p | 894.00p | 71932 |
02/08/2024 | 936.00p | 936.00p | 904.00p | 908.00p | 104309 |
01/08/2024 | 932.00p | 938.00p | 912.00p | 929.00p | 90824 |
31/07/2024 | 918.00p | 946.00p | 893.00p | 934.00p | 120755 |
30/07/2024 | 901.00p | 935.00p | 893.76p | 935.00p | 163118 |
29/07/2024 | 908.00p | 926.00p | 870.00p | 915.00p | 76948 |
26/07/2024 | 888.00p | 931.00p | 884.00p | 931.00p | 94413 |
25/07/2024 | 886.00p | 895.00p | 880.00p | 884.00p | 84831 |
*Close Price adjusted for both dividends and splits