Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 553.00p | 558.00p | 550.78p | 558.00p | 596240 |
20/11/2024 | 560.00p | 560.00p | 551.00p | 551.00p | 176198 |
19/11/2024 | 562.00p | 566.00p | 553.00p | 557.00p | 167062 |
18/11/2024 | 562.00p | 562.00p | 553.00p | 557.00p | 249618 |
15/11/2024 | 553.00p | 559.00p | 550.00p | 557.00p | 255853 |
14/11/2024 | 553.00p | 557.00p | 550.00p | 552.00p | 195380 |
13/11/2024 | 560.00p | 560.00p | 550.00p | 552.00p | 184921 |
12/11/2024 | 559.00p | 563.00p | 554.00p | 554.00p | 222747 |
11/11/2024 | 562.00p | 566.00p | 559.20p | 566.00p | 213817 |
08/11/2024 | 562.00p | 565.90p | 556.41p | 561.00p | 311630 |
07/11/2024 | 561.00p | 566.00p | 560.00p | 564.00p | 170682 |
06/11/2024 | 573.00p | 573.25p | 558.00p | 558.00p | 192347 |
05/11/2024 | 566.00p | 566.97p | 560.00p | 560.00p | 269020 |
04/11/2024 | 564.00p | 568.00p | 561.51p | 564.00p | 140170 |
01/11/2024 | 561.00p | 565.00p | 557.00p | 562.00p | 177234 |
31/10/2024 | 560.00p | 563.98p | 554.60p | 560.00p | 335636 |
30/10/2024 | 558.00p | 570.00p | 557.00p | 563.00p | 211957 |
29/10/2024 | 571.00p | 573.90p | 560.00p | 560.00p | 297130 |
28/10/2024 | 570.00p | 575.00p | 566.94p | 574.00p | 356162 |
25/10/2024 | 564.00p | 572.94p | 564.00p | 569.00p | 275996 |
24/10/2024 | 568.00p | 572.94p | 565.00p | 567.00p | 185912 |
23/10/2024 | 572.00p | 573.00p | 567.00p | 567.00p | 173886 |
22/10/2024 | 570.00p | 576.00p | 567.00p | 570.00p | 150715 |
21/10/2024 | 576.00p | 580.00p | 573.00p | 573.00p | 149177 |
18/10/2024 | 578.00p | 581.00p | 573.20p | 581.00p | 166300 |
17/10/2024 | 573.00p | 579.00p | 569.00p | 578.00p | 184784 |
16/10/2024 | 566.00p | 575.10p | 565.00p | 571.00p | 218151 |
15/10/2024 | 570.00p | 573.14p | 563.00p | 563.00p | 236097 |
14/10/2024 | 569.00p | 570.00p | 565.25p | 570.00p | 237023 |
11/10/2024 | 569.00p | 572.00p | 568.50p | 569.00p | 230049 |
10/10/2024 | 571.00p | 574.00p | 568.00p | 570.00p | 216603 |
09/10/2024 | 577.00p | 580.00p | 576.03p | 578.00p | 225297 |
08/10/2024 | 577.00p | 580.00p | 574.00p | 577.00p | 211739 |
07/10/2024 | 581.00p | 585.00p | 580.00p | 585.00p | 342925 |
04/10/2024 | 578.00p | 583.00p | 575.26p | 583.00p | 156906 |
03/10/2024 | 580.00p | 585.00p | 574.00p | 575.00p | 224324 |
02/10/2024 | 584.00p | 588.00p | 579.00p | 579.00p | 174100 |
01/10/2024 | 586.00p | 591.50p | 582.25p | 584.00p | 348510 |
30/09/2024 | 590.00p | 590.00p | 584.00p | 589.00p | 282191 |
27/09/2024 | 585.00p | 591.51p | 582.00p | 591.00p | 197662 |
26/09/2024 | 584.00p | 585.48p | 581.00p | 582.00p | 236541 |
25/09/2024 | 583.00p | 585.64p | 578.30p | 580.00p | 234162 |
24/09/2024 | 590.00p | 590.00p | 581.00p | 583.00p | 135364 |
23/09/2024 | 584.00p | 587.00p | 581.86p | 585.00p | 153158 |
20/09/2024 | 586.00p | 589.73p | 581.50p | 583.00p | 329235 |
19/09/2024 | 596.00p | 598.00p | 588.00p | 590.00p | 166398 |
18/09/2024 | 591.00p | 593.00p | 585.00p | 586.00p | 328667 |
17/09/2024 | 596.00p | 598.97p | 592.50p | 593.00p | 224112 |
16/09/2024 | 595.00p | 596.00p | 589.00p | 592.00p | 192951 |
13/09/2024 | 594.00p | 596.00p | 588.10p | 593.00p | 156204 |
12/09/2024 | 591.00p | 593.00p | 586.00p | 589.00p | 198030 |
11/09/2024 | 584.00p | 588.00p | 582.66p | 583.00p | 147572 |
10/09/2024 | 586.00p | 592.00p | 581.10p | 585.00p | 209740 |
09/09/2024 | 583.00p | 589.00p | 582.00p | 589.00p | 200041 |
06/09/2024 | 584.00p | 590.00p | 580.00p | 583.00p | 199178 |
05/09/2024 | 592.00p | 593.00p | 587.00p | 587.00p | 152787 |
04/09/2024 | 582.00p | 590.95p | 580.00p | 588.00p | 185038 |
03/09/2024 | 593.00p | 597.00p | 585.00p | 585.00p | 201926 |
30/08/2024 | 600.00p | 600.00p | 593.00p | 594.00p | 195213 |
29/08/2024 | 593.00p | 598.00p | 593.00p | 594.00p | 177656 |
28/08/2024 | 597.00p | 603.00p | 593.00p | 593.00p | 168603 |
27/08/2024 | 596.00p | 604.00p | 592.00p | 599.00p | 385569 |
23/08/2024 | 599.00p | 601.00p | 593.00p | 599.00p | 140939 |
22/08/2024 | 595.00p | 598.00p | 589.00p | 593.00p | 223171 |
21/08/2024 | 590.00p | 596.00p | 588.40p | 596.00p | 223314 |
20/08/2024 | 599.00p | 599.00p | 588.00p | 588.00p | 138158 |
19/08/2024 | 593.00p | 598.00p | 588.75p | 598.00p | 269450 |
16/08/2024 | 591.00p | 597.00p | 589.65p | 593.00p | 154387 |
15/08/2024 | 590.00p | 596.00p | 588.00p | 595.00p | 216341 |
14/08/2024 | 593.00p | 593.00p | 587.00p | 590.00p | 204873 |
13/08/2024 | 585.00p | 588.00p | 582.36p | 584.00p | 135140 |
12/08/2024 | 583.00p | 587.00p | 581.00p | 584.00p | 141983 |
09/08/2024 | 583.00p | 584.00p | 578.00p | 583.00p | 142000 |
08/08/2024 | 575.00p | 580.30p | 574.00p | 580.00p | 167902 |
07/08/2024 | 578.00p | 582.03p | 574.00p | 581.00p | 235731 |
06/08/2024 | 576.00p | 579.48p | 565.10p | 572.00p | 374486 |
05/08/2024 | 572.00p | 576.00p | 559.99p | 570.00p | 399348 |
02/08/2024 | 592.00p | 595.12p | 581.02p | 584.00p | 399564 |
01/08/2024 | 597.00p | 603.00p | 592.62p | 597.00p | 188279 |
31/07/2024 | 600.00p | 605.00p | 596.96p | 600.00p | 239567 |
30/07/2024 | 593.00p | 600.00p | 592.03p | 600.00p | 204923 |
29/07/2024 | 601.00p | 603.00p | 593.99p | 598.00p | 226195 |
26/07/2024 | 584.00p | 599.00p | 577.00p | 599.00p | 293305 |
25/07/2024 | 571.00p | 580.00p | 570.00p | 580.00p | 315845 |
24/07/2024 | 577.00p | 581.00p | 574.00p | 574.00p | 157958 |
23/07/2024 | 589.00p | 590.00p | 577.00p | 580.00p | 408179 |
22/07/2024 | 586.00p | 591.00p | 584.78p | 589.00p | 106087 |
19/07/2024 | 588.00p | 589.00p | 579.00p | 587.00p | 89625 |
18/07/2024 | 584.00p | 592.00p | 583.52p | 591.00p | 282498 |
17/07/2024 | 578.00p | 584.00p | 576.60p | 584.00p | 123876 |
16/07/2024 | 581.00p | 585.00p | 577.56p | 582.00p | 158714 |
15/07/2024 | 588.00p | 588.63p | 579.40p | 587.00p | 197465 |
12/07/2024 | 584.00p | 588.00p | 583.00p | 587.00p | 227987 |
11/07/2024 | 584.00p | 586.00p | 572.61p | 586.00p | 433754 |
10/07/2024 | 580.00p | 584.00p | 578.30p | 584.00p | 282783 |
09/07/2024 | 581.00p | 585.00p | 576.00p | 579.00p | 220223 |
08/07/2024 | 576.00p | 585.00p | 576.00p | 585.00p | 205703 |
05/07/2024 | 577.00p | 584.00p | 577.00p | 582.00p | 329352 |
04/07/2024 | 569.00p | 575.00p | 565.87p | 575.00p | 268662 |
03/07/2024 | 561.00p | 570.00p | 557.10p | 570.00p | 268184 |
02/07/2024 | 555.00p | 560.00p | 554.00p | 559.00p | 313233 |
01/07/2024 | 561.00p | 565.00p | 558.00p | 558.00p | 161730 |
28/06/2024 | 559.00p | 565.00p | 554.83p | 558.00p | 230546 |
27/06/2024 | 561.00p | 565.00p | 556.00p | 556.00p | 112208 |
26/06/2024 | 567.00p | 572.00p | 559.00p | 563.00p | 177862 |
25/06/2024 | 568.00p | 572.00p | 562.00p | 565.00p | 151325 |
24/06/2024 | 567.00p | 571.00p | 562.50p | 568.00p | 108333 |
21/06/2024 | 562.00p | 571.00p | 561.68p | 567.00p | 262893 |
20/06/2024 | 563.00p | 570.00p | 563.00p | 570.00p | 164431 |
19/06/2024 | 561.00p | 567.00p | 561.00p | 564.00p | 219850 |
18/06/2024 | 556.00p | 565.00p | 555.60p | 561.00p | 199784 |
17/06/2024 | 557.00p | 560.96p | 552.00p | 555.00p | 229735 |
14/06/2024 | 557.00p | 562.00p | 552.00p | 554.00p | 184876 |
13/06/2024 | 565.00p | 569.00p | 556.00p | 556.00p | 127092 |
12/06/2024 | 565.00p | 569.16p | 561.97p | 564.00p | 225765 |
11/06/2024 | 571.00p | 575.00p | 562.00p | 562.00p | 185866 |
10/06/2024 | 574.00p | 574.00p | 569.00p | 569.00p | 199917 |
07/06/2024 | 577.00p | 581.00p | 571.79p | 576.00p | 153920 |
06/06/2024 | 582.00p | 582.00p | 576.72p | 581.00p | 117372 |
05/06/2024 | 590.00p | 590.00p | 575.00p | 580.00p | 231057 |
04/06/2024 | 576.00p | 581.00p | 573.01p | 579.00p | 166258 |
03/06/2024 | 585.00p | 589.00p | 578.03p | 582.00p | 247451 |
31/05/2024 | 576.00p | 582.00p | 576.00p | 582.00p | 174844 |
30/05/2024 | 568.00p | 579.80p | 568.00p | 576.00p | 294176 |
29/05/2024 | 581.00p | 581.00p | 571.00p | 571.00p | 130198 |
28/05/2024 | 584.00p | 586.00p | 580.00p | 580.00p | 192721 |
24/05/2024 | 581.00p | 587.00p | 578.00p | 579.00p | 237567 |
23/05/2024 | 587.00p | 587.00p | 581.00p | 582.00p | 295007 |
22/05/2024 | 590.00p | 590.00p | 582.00p | 587.00p | 219867 |
21/05/2024 | 591.00p | 591.00p | 585.00p | 588.00p | 130980 |
20/05/2024 | 589.00p | 592.00p | 586.91p | 591.00p | 167627 |
17/05/2024 | 593.00p | 593.00p | 584.86p | 587.00p | 113710 |
16/05/2024 | 589.00p | 590.00p | 586.00p | 590.00p | 138361 |
15/05/2024 | 584.00p | 590.00p | 582.93p | 590.00p | 198842 |
14/05/2024 | 581.00p | 583.64p | 578.00p | 583.00p | 209606 |
13/05/2024 | 585.00p | 588.00p | 580.50p | 581.00p | 219646 |
10/05/2024 | 584.00p | 588.00p | 578.60p | 585.00p | 279425 |
09/05/2024 | 578.00p | 581.17p | 577.05p | 581.00p | 179999 |
08/05/2024 | 576.00p | 580.00p | 574.00p | 577.00p | 195182 |
07/05/2024 | 570.00p | 579.00p | 570.00p | 574.00p | 384589 |
03/05/2024 | 568.00p | 570.00p | 562.95p | 569.00p | 241971 |
02/05/2024 | 566.00p | 566.00p | 558.43p | 565.00p | 209118 |
01/05/2024 | 558.00p | 562.00p | 557.02p | 560.00p | 192733 |
30/04/2024 | 555.00p | 565.00p | 555.00p | 559.00p | 133835 |
29/04/2024 | 560.00p | 561.00p | 555.60p | 560.00p | 364176 |
26/04/2024 | 558.00p | 558.00p | 553.00p | 555.00p | 217083 |
25/04/2024 | 550.00p | 555.00p | 544.74p | 552.00p | 101701 |
24/04/2024 | 551.00p | 554.74p | 546.00p | 548.00p | 163486 |
23/04/2024 | 548.00p | 553.00p | 546.00p | 550.00p | 178378 |
22/04/2024 | 547.00p | 550.30p | 542.00p | 545.00p | 219450 |
19/04/2024 | 535.00p | 541.00p | 532.09p | 539.00p | 196342 |
18/04/2024 | 541.00p | 548.00p | 534.57p | 540.00p | 157861 |
17/04/2024 | 538.00p | 545.00p | 534.71p | 541.00p | 346843 |
16/04/2024 | 540.00p | 541.00p | 535.00p | 535.00p | 234714 |
15/04/2024 | 548.00p | 553.00p | 541.00p | 546.00p | 263432 |
12/04/2024 | 547.00p | 551.00p | 544.00p | 547.00p | 268409 |
11/04/2024 | 537.00p | 544.53p | 534.99p | 542.00p | 283821 |
10/04/2024 | 540.00p | 542.00p | 533.24p | 537.00p | 253542 |
09/04/2024 | 532.00p | 539.00p | 532.00p | 534.00p | 243952 |
08/04/2024 | 524.00p | 534.53p | 521.00p | 532.00p | 517973 |
05/04/2024 | 525.00p | 528.50p | 521.00p | 523.00p | 233239 |
04/04/2024 | 529.00p | 531.00p | 524.01p | 531.00p | 250264 |
03/04/2024 | 525.00p | 530.00p | 521.00p | 529.00p | 245218 |
02/04/2024 | 536.00p | 536.00p | 524.00p | 524.00p | 329938 |
28/03/2024 | 532.00p | 537.00p | 530.12p | 532.00p | 351311 |
27/03/2024 | 527.00p | 532.00p | 526.20p | 529.00p | 182062 |
26/03/2024 | 524.00p | 529.00p | 523.14p | 529.00p | 351089 |
25/03/2024 | 524.00p | 531.00p | 524.00p | 527.00p | 277587 |
22/03/2024 | 533.00p | 534.00p | 527.70p | 531.00p | 194832 |
21/03/2024 | 528.00p | 533.00p | 523.14p | 531.00p | 245760 |
20/03/2024 | 518.00p | 518.00p | 518.00p | 520.00p | 204800 |
19/03/2024 | 518.00p | 520.00p | 514.00p | 518.00p | 263578 |
18/03/2024 | 520.00p | 523.18p | 518.00p | 520.00p | 243445 |
15/03/2024 | 520.00p | 521.99p | 514.00p | 518.00p | 359868 |
14/03/2024 | 521.00p | 523.37p | 516.36p | 519.00p | 289596 |
13/03/2024 | 523.00p | 524.00p | 516.45p | 520.00p | 263187 |
12/03/2024 | 526.00p | 529.04p | 519.00p | 519.00p | 268439 |
11/03/2024 | 524.00p | 525.98p | 519.06p | 521.00p | 260702 |
08/03/2024 | 524.00p | 527.00p | 522.00p | 527.00p | 146364 |
07/03/2024 | 526.00p | 528.05p | 523.80p | 525.00p | 178372 |
06/03/2024 | 525.00p | 528.00p | 522.69p | 525.00p | 211463 |
05/03/2024 | 520.00p | 522.99p | 515.00p | 521.00p | 140729 |
04/03/2024 | 525.00p | 527.57p | 520.72p | 523.00p | 260666 |
01/03/2024 | 520.00p | 527.00p | 519.00p | 527.00p | 187413 |
29/02/2024 | 523.00p | 527.00p | 520.00p | 520.00p | 194420 |
28/02/2024 | 522.00p | 526.00p | 517.00p | 517.00p | 167011 |
27/02/2024 | 524.00p | 527.00p | 522.00p | 522.00p | 111568 |
26/02/2024 | 525.00p | 526.99p | 523.00p | 523.00p | 162394 |
23/02/2024 | 527.00p | 528.00p | 522.79p | 526.00p | 75644 |
22/02/2024 | 526.00p | 528.99p | 523.96p | 526.00p | 114110 |
21/02/2024 | 524.00p | 529.00p | 522.00p | 523.00p | 113865 |
20/02/2024 | 523.00p | 527.99p | 521.95p | 526.00p | 76835 |
19/02/2024 | 524.00p | 528.97p | 522.24p | 526.00p | 119314 |
16/02/2024 | 523.00p | 525.99p | 521.60p | 524.00p | 110630 |
15/02/2024 | 524.00p | 524.00p | 512.79p | 521.00p | 283113 |
14/02/2024 | 525.00p | 525.00p | 520.00p | 520.00p | 221822 |
13/02/2024 | 525.00p | 527.00p | 517.22p | 520.00p | 188038 |
12/02/2024 | 530.00p | 530.00p | 524.00p | 527.00p | 196841 |
09/02/2024 | 528.00p | 529.99p | 524.44p | 527.00p | 121204 |
08/02/2024 | 531.00p | 532.18p | 528.00p | 528.00p | 106300 |
*Close Price adjusted for both dividends and splits