Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2024 | 670.00p | 676.00p | 665.00p | 666.00p | 47165 |
06/08/2024 | 668.00p | 670.00p | 650.00p | 660.00p | 60156 |
05/08/2024 | 678.00p | 678.00p | 644.02p | 656.00p | 104096 |
02/08/2024 | 690.00p | 700.00p | 672.00p | 672.00p | 50241 |
01/08/2024 | 706.00p | 706.00p | 700.00p | 700.00p | 55016 |
31/07/2024 | 706.00p | 711.40p | 696.00p | 696.00p | 45678 |
30/07/2024 | 702.00p | 710.00p | 700.00p | 700.00p | 51406 |
29/07/2024 | 704.00p | 718.00p | 700.00p | 700.00p | 71240 |
26/07/2024 | 706.00p | 720.00p | 694.60p | 708.00p | 82612 |
25/07/2024 | 698.00p | 712.02p | 690.00p | 700.00p | 127215 |
24/07/2024 | 690.00p | 713.10p | 690.00p | 702.00p | 42076 |
23/07/2024 | 706.00p | 714.00p | 702.00p | 706.00p | 115916 |
22/07/2024 | 712.00p | 716.00p | 698.00p | 698.00p | 55379 |
19/07/2024 | 690.00p | 708.00p | 688.40p | 698.00p | 32469 |
18/07/2024 | 716.00p | 716.00p | 698.00p | 698.00p | 70982 |
17/07/2024 | 710.00p | 718.00p | 694.25p | 700.00p | 89301 |
16/07/2024 | 704.00p | 706.38p | 692.00p | 704.00p | 128055 |
15/07/2024 | 690.00p | 708.00p | 690.00p | 702.00p | 55654 |
12/07/2024 | 700.00p | 702.00p | 686.30p | 700.00p | 64969 |
11/07/2024 | 662.00p | 694.00p | 658.00p | 694.00p | 121723 |
10/07/2024 | 646.00p | 666.00p | 639.00p | 662.00p | 121587 |
09/07/2024 | 648.00p | 654.00p | 643.00p | 650.00p | 67858 |
08/07/2024 | 650.00p | 650.20p | 635.15p | 642.00p | 49003 |
05/07/2024 | 636.00p | 643.71p | 634.00p | 634.00p | 35405 |
04/07/2024 | 640.00p | 654.00p | 636.00p | 636.00p | 13267 |
03/07/2024 | 644.00p | 666.00p | 636.00p | 636.00p | 47754 |
02/07/2024 | 646.00p | 664.00p | 646.00p | 646.00p | 46176 |
01/07/2024 | 644.00p | 668.00p | 644.00p | 654.00p | 49288 |
28/06/2024 | 658.00p | 670.00p | 644.00p | 644.00p | 42865 |
27/06/2024 | 656.00p | 663.28p | 647.58p | 648.00p | 19503 |
26/06/2024 | 668.00p | 670.00p | 648.00p | 648.00p | 25561 |
25/06/2024 | 658.00p | 667.24p | 646.76p | 662.00p | 47206 |
24/06/2024 | 642.00p | 666.00p | 642.00p | 660.00p | 40203 |
21/06/2024 | 648.00p | 656.00p | 632.34p | 648.00p | 26198 |
20/06/2024 | 642.00p | 648.00p | 633.40p | 644.00p | 22059 |
19/06/2024 | 646.00p | 647.00p | 630.23p | 640.00p | 60383 |
18/06/2024 | 652.00p | 678.00p | 648.00p | 648.00p | 14448 |
17/06/2024 | 664.00p | 678.00p | 652.00p | 660.00p | 40400 |
14/06/2024 | 662.00p | 674.00p | 656.64p | 664.00p | 63742 |
13/06/2024 | 670.00p | 670.00p | 650.00p | 658.00p | 164336 |
12/06/2024 | 640.00p | 666.00p | 640.00p | 660.00p | 60188 |
11/06/2024 | 648.00p | 660.00p | 645.10p | 650.00p | 400002 |
10/06/2024 | 650.00p | 654.00p | 639.08p | 650.00p | 42516 |
07/06/2024 | 642.00p | 654.00p | 634.00p | 654.00p | 65669 |
06/06/2024 | 640.00p | 652.00p | 623.11p | 652.00p | 32161 |
05/06/2024 | 616.00p | 642.00p | 616.00p | 642.00p | 39486 |
04/06/2024 | 626.00p | 634.85p | 618.00p | 634.00p | 38381 |
03/06/2024 | 630.00p | 640.00p | 614.00p | 636.00p | 66369 |
31/05/2024 | 634.00p | 634.00p | 614.18p | 626.00p | 28914 |
30/05/2024 | 616.00p | 630.00p | 611.00p | 622.00p | 43700 |
29/05/2024 | 600.00p | 625.01p | 596.00p | 624.00p | 86151 |
28/05/2024 | 612.00p | 630.70p | 600.00p | 604.00p | 55844 |
24/05/2024 | 626.00p | 638.00p | 612.00p | 612.00p | 20653 |
23/05/2024 | 634.00p | 646.00p | 626.00p | 626.00p | 42454 |
22/05/2024 | 628.00p | 640.00p | 626.00p | 634.00p | 54934 |
21/05/2024 | 628.00p | 642.00p | 628.00p | 642.00p | 48105 |
20/05/2024 | 640.00p | 648.82p | 637.94p | 640.00p | 57709 |
17/05/2024 | 638.00p | 646.19p | 632.00p | 642.00p | 42016 |
16/05/2024 | 626.00p | 645.50p | 624.00p | 642.00p | 69928 |
15/05/2024 | 626.00p | 644.00p | 626.00p | 644.00p | 69699 |
14/05/2024 | 642.00p | 646.00p | 626.00p | 635.00p | 78011 |
13/05/2024 | 636.00p | 644.00p | 633.02p | 637.00p | 51000 |
10/05/2024 | 640.00p | 646.00p | 626.00p | 632.00p | 46222 |
09/05/2024 | 640.00p | 646.00p | 630.00p | 637.00p | 52085 |
08/05/2024 | 640.00p | 642.00p | 629.00p | 642.00p | 125632 |
07/05/2024 | 638.00p | 644.32p | 635.22p | 640.00p | 43711 |
03/05/2024 | 636.00p | 645.16p | 624.71p | 642.00p | 26918 |
02/05/2024 | 622.00p | 635.49p | 613.00p | 632.00p | 90002 |
01/05/2024 | 614.00p | 619.90p | 608.00p | 618.00p | 58847 |
30/04/2024 | 612.00p | 622.00p | 612.00p | 616.00p | 42284 |
29/04/2024 | 614.00p | 620.00p | 608.40p | 616.00p | 53488 |
26/04/2024 | 612.00p | 616.00p | 604.00p | 616.00p | 19150 |
25/04/2024 | 618.00p | 623.56p | 605.26p | 606.00p | 41811 |
24/04/2024 | 628.00p | 634.00p | 620.00p | 622.00p | 49003 |
23/04/2024 | 626.00p | 628.00p | 614.99p | 627.00p | 41176 |
22/04/2024 | 618.00p | 621.12p | 609.00p | 618.00p | 66458 |
19/04/2024 | 612.00p | 624.00p | 606.00p | 610.00p | 30001 |
18/04/2024 | 614.00p | 638.00p | 610.10p | 612.00p | 41193 |
17/04/2024 | 622.00p | 638.00p | 616.22p | 621.00p | 46647 |
16/04/2024 | 628.00p | 635.36p | 616.00p | 627.00p | 86079 |
15/04/2024 | 636.00p | 650.00p | 628.00p | 631.00p | 63213 |
12/04/2024 | 646.00p | 648.71p | 632.60p | 638.00p | 35421 |
11/04/2024 | 642.00p | 646.00p | 630.00p | 638.00p | 73894 |
10/04/2024 | 642.00p | 642.00p | 632.00p | 634.00p | 53175 |
09/04/2024 | 632.00p | 642.00p | 628.50p | 642.00p | 70109 |
08/04/2024 | 634.00p | 640.02p | 629.80p | 639.00p | 81580 |
05/04/2024 | 630.00p | 640.00p | 626.00p | 640.00p | 69721 |
04/04/2024 | 632.00p | 644.00p | 632.00p | 641.00p | 56586 |
03/04/2024 | 640.00p | 641.88p | 632.00p | 638.00p | 45822 |
02/04/2024 | 656.00p | 658.00p | 642.03p | 643.00p | 65667 |
28/03/2024 | 658.00p | 660.00p | 646.00p | 656.00p | 50028 |
27/03/2024 | 654.00p | 658.70p | 644.00p | 654.00p | 44340 |
26/03/2024 | 650.00p | 652.00p | 640.00p | 648.00p | 24430 |
25/03/2024 | 644.00p | 661.80p | 642.00p | 646.00p | 41853 |
22/03/2024 | 662.00p | 664.00p | 652.20p | 658.00p | 64617 |
21/03/2024 | 642.00p | 660.00p | 642.00p | 659.00p | 77539 |
20/03/2024 | 648.00p | 648.00p | 646.00p | 649.00p | 45330 |
19/03/2024 | 648.00p | 650.00p | 644.00p | 646.00p | 80922 |
18/03/2024 | 654.00p | 660.00p | 648.66p | 650.00p | 51877 |
15/03/2024 | 664.00p | 664.00p | 654.00p | 662.00p | 36658 |
14/03/2024 | 666.00p | 668.00p | 654.00p | 658.00p | 44341 |
13/03/2024 | 666.00p | 670.00p | 660.00p | 662.00p | 89284 |
12/03/2024 | 662.00p | 676.22p | 660.00p | 669.00p | 50196 |
11/03/2024 | 670.00p | 672.00p | 660.00p | 667.00p | 47966 |
08/03/2024 | 660.00p | 670.64p | 658.00p | 666.00p | 66575 |
07/03/2024 | 670.00p | 678.00p | 664.00p | 664.00p | 54199 |
06/03/2024 | 668.00p | 678.15p | 666.00p | 676.00p | 42100 |
05/03/2024 | 684.00p | 684.00p | 669.00p | 669.00p | 44632 |
04/03/2024 | 684.00p | 690.00p | 676.00p | 676.00p | 68276 |
01/03/2024 | 684.00p | 691.62p | 676.00p | 684.00p | 76850 |
29/02/2024 | 694.00p | 702.00p | 684.00p | 684.00p | 83880 |
28/02/2024 | 694.00p | 704.00p | 682.00p | 694.00p | 113862 |
27/02/2024 | 682.00p | 694.00p | 680.00p | 690.00p | 95363 |
26/02/2024 | 674.00p | 690.00p | 669.13p | 686.00p | 69041 |
23/02/2024 | 674.00p | 681.06p | 665.00p | 674.00p | 46554 |
22/02/2024 | 666.00p | 674.00p | 658.00p | 672.00p | 57981 |
21/02/2024 | 658.00p | 670.00p | 658.00p | 660.00p | 43855 |
20/02/2024 | 660.00p | 666.00p | 658.00p | 658.00p | 48085 |
19/02/2024 | 660.00p | 671.90p | 654.88p | 660.00p | 77720 |
16/02/2024 | 666.00p | 674.00p | 662.00p | 666.00p | 109444 |
15/02/2024 | 672.00p | 674.00p | 660.00p | 666.00p | 111685 |
14/02/2024 | 658.00p | 668.32p | 655.54p | 664.00p | 59353 |
13/02/2024 | 664.00p | 669.00p | 656.00p | 664.00p | 94960 |
12/02/2024 | 654.00p | 672.00p | 650.00p | 660.00p | 75619 |
09/02/2024 | 652.00p | 670.00p | 650.00p | 664.00p | 29029 |
08/02/2024 | 660.00p | 671.25p | 650.00p | 650.00p | 14923 |
07/02/2024 | 662.00p | 667.84p | 656.00p | 656.00p | 34414 |
06/02/2024 | 666.00p | 668.68p | 658.00p | 660.00p | 56426 |
05/02/2024 | 664.00p | 671.20p | 652.00p | 658.00p | 53599 |
02/02/2024 | 660.00p | 672.00p | 650.81p | 659.00p | 40038 |
01/02/2024 | 656.00p | 660.67p | 650.00p | 652.00p | 33328 |
31/01/2024 | 678.00p | 678.00p | 658.00p | 659.00p | 30630 |
30/01/2024 | 664.00p | 676.64p | 655.36p | 664.00p | 93634 |
29/01/2024 | 646.00p | 664.09p | 646.00p | 656.00p | 48892 |
26/01/2024 | 650.00p | 664.00p | 637.98p | 657.00p | 43262 |
25/01/2024 | 636.00p | 648.00p | 632.08p | 643.00p | 45990 |
24/01/2024 | 628.00p | 640.00p | 628.00p | 632.00p | 47057 |
23/01/2024 | 636.00p | 642.00p | 630.00p | 637.00p | 73390 |
22/01/2024 | 632.00p | 638.72p | 630.00p | 632.00p | 146473 |
19/01/2024 | 632.00p | 642.12p | 630.00p | 630.00p | 152018 |
18/01/2024 | 636.00p | 644.00p | 632.00p | 632.00p | 81770 |
17/01/2024 | 648.00p | 652.62p | 640.00p | 640.00p | 52452 |
16/01/2024 | 650.00p | 654.00p | 648.00p | 648.00p | 16319 |
15/01/2024 | 654.00p | 660.00p | 652.00p | 652.00p | 56981 |
12/01/2024 | 656.00p | 668.00p | 654.00p | 656.00p | 35737 |
11/01/2024 | 660.00p | 666.30p | 652.00p | 652.00p | 51303 |
10/01/2024 | 660.00p | 674.00p | 657.81p | 660.00p | 81035 |
09/01/2024 | 652.00p | 670.00p | 648.25p | 666.00p | 93065 |
08/01/2024 | 638.00p | 658.00p | 636.00p | 640.00p | 49263 |
05/01/2024 | 646.00p | 658.00p | 636.00p | 636.00p | 30413 |
04/01/2024 | 648.00p | 658.00p | 644.00p | 652.00p | 82949 |
03/01/2024 | 652.00p | 652.99p | 646.00p | 646.00p | 44051 |
02/01/2024 | 648.00p | 654.00p | 638.16p | 646.00p | 60284 |
29/12/2023 | 652.00p | 659.00p | 642.00p | 642.00p | 47455 |
28/12/2023 | 638.00p | 660.00p | 627.08p | 648.00p | 75480 |
27/12/2023 | 614.00p | 636.00p | 604.00p | 636.00p | 44396 |
22/12/2023 | 596.00p | 614.72p | 596.00p | 612.00p | 45713 |
21/12/2023 | 616.00p | 634.00p | 588.00p | 604.00p | 66370 |
20/12/2023 | 634.00p | 634.00p | 626.00p | 628.00p | 32347 |
19/12/2023 | 622.00p | 634.00p | 610.00p | 630.00p | 100557 |
18/12/2023 | 630.00p | 642.00p | 604.00p | 626.00p | 110466 |
15/12/2023 | 636.00p | 648.00p | 626.00p | 630.00p | 69932 |
14/12/2023 | 636.00p | 644.00p | 612.25p | 630.00p | 133340 |
13/12/2023 | 608.00p | 628.00p | 602.00p | 628.00p | 58657 |
12/12/2023 | 598.00p | 606.34p | 596.56p | 600.00p | 24533 |
11/12/2023 | 598.00p | 608.00p | 592.00p | 596.00p | 112793 |
08/12/2023 | 608.00p | 608.00p | 601.00p | 608.00p | 23700 |
07/12/2023 | 606.00p | 608.20p | 601.13p | 603.00p | 18932 |
06/12/2023 | 602.00p | 607.00p | 598.00p | 607.00p | 29133 |
05/12/2023 | 586.00p | 606.00p | 579.32p | 596.00p | 70283 |
04/12/2023 | 590.00p | 592.00p | 578.27p | 588.00p | 52473 |
01/12/2023 | 582.00p | 585.66p | 575.60p | 580.00p | 15441 |
30/11/2023 | 580.00p | 590.00p | 576.00p | 578.00p | 34924 |
29/11/2023 | 574.00p | 588.00p | 574.00p | 574.00p | 30190 |
28/11/2023 | 572.00p | 582.00p | 572.00p | 576.00p | 34569 |
27/11/2023 | 582.00p | 585.90p | 574.00p | 582.00p | 28041 |
24/11/2023 | 584.00p | 590.00p | 574.00p | 584.00p | 13826 |
23/11/2023 | 584.00p | 592.00p | 576.00p | 588.00p | 50865 |
22/11/2023 | 578.00p | 583.00p | 574.17p | 578.00p | 44104 |
21/11/2023 | 576.00p | 588.00p | 572.00p | 574.00p | 28849 |
20/11/2023 | 576.00p | 586.00p | 573.84p | 576.00p | 30801 |
17/11/2023 | 584.00p | 586.00p | 572.00p | 572.00p | 90377 |
16/11/2023 | 584.00p | 586.00p | 576.67p | 582.00p | 24684 |
15/11/2023 | 574.00p | 584.00p | 571.60p | 576.00p | 46085 |
14/11/2023 | 568.00p | 580.00p | 558.38p | 566.00p | 48329 |
13/11/2023 | 564.00p | 574.00p | 555.00p | 564.00p | 21312 |
10/11/2023 | 580.00p | 584.00p | 556.00p | 556.00p | 42916 |
09/11/2023 | 576.00p | 584.00p | 570.00p | 576.00p | 34303 |
08/11/2023 | 576.00p | 582.00p | 574.00p | 577.00p | 15337 |
07/11/2023 | 570.00p | 578.11p | 561.20p | 574.00p | 74251 |
06/11/2023 | 578.00p | 580.15p | 563.94p | 574.00p | 46188 |
03/11/2023 | 576.00p | 578.00p | 566.38p | 577.00p | 32430 |
02/11/2023 | 570.00p | 578.00p | 562.28p | 570.00p | 94298 |
01/11/2023 | 562.00p | 568.00p | 554.00p | 568.00p | 34128 |
31/10/2023 | 560.00p | 568.00p | 553.00p | 560.00p | 66745 |
30/10/2023 | 560.00p | 568.00p | 554.00p | 554.00p | 35647 |
27/10/2023 | 566.00p | 575.00p | 548.00p | 548.00p | 32025 |
26/10/2023 | 574.00p | 582.00p | 566.00p | 566.00p | 24853 |
25/10/2023 | 576.00p | 592.00p | 573.12p | 574.00p | 13800 |
24/10/2023 | 576.00p | 583.00p | 574.00p | 580.00p | 20218 |
*Close Price adjusted for both dividends and splits