Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 982.00p | 982.00p | 919.88p | 944.00p | 123457 |
19/12/2024 | 930.00p | 946.00p | 930.00p | 941.00p | 234788 |
18/12/2024 | 961.00p | 970.15p | 927.00p | 944.00p | 80362 |
17/12/2024 | 963.00p | 1,012.00p | 946.00p | 960.00p | 146663 |
16/12/2024 | 986.00p | 1,008.00p | 958.80p | 968.00p | 109973 |
13/12/2024 | 980.00p | 1,003.55p | 955.00p | 972.00p | 323641 |
12/12/2024 | 984.00p | 993.00p | 960.00p | 960.00p | 220662 |
11/12/2024 | 981.00p | 1,014.75p | 971.00p | 990.00p | 116291 |
10/12/2024 | 998.00p | 1,018.00p | 976.49p | 981.00p | 120425 |
09/12/2024 | 970.00p | 1,011.94p | 970.00p | 998.00p | 129945 |
06/12/2024 | 999.00p | 1,008.00p | 970.00p | 1,006.00p | 236978 |
05/12/2024 | 1,008.00p | 1,060.00p | 985.00p | 994.00p | 201445 |
04/12/2024 | 1,008.00p | 1,036.00p | 1,006.48p | 1,018.00p | 166032 |
03/12/2024 | 1,070.00p | 1,070.00p | 1,020.00p | 1,020.00p | 189485 |
02/12/2024 | 1,050.00p | 1,084.00p | 1,030.00p | 1,030.00p | 115819 |
29/11/2024 | 1,050.00p | 1,057.98p | 1,032.00p | 1,040.00p | 328547 |
28/11/2024 | 1,034.00p | 1,055.50p | 1,034.00p | 1,050.00p | 104354 |
27/11/2024 | 1,026.00p | 1,084.00p | 1,026.00p | 1,046.00p | 121100 |
26/11/2024 | 1,070.00p | 1,096.00p | 1,030.00p | 1,038.00p | 185894 |
25/11/2024 | 1,066.00p | 1,088.00p | 1,046.00p | 1,080.00p | 245210 |
22/11/2024 | 1,066.00p | 1,072.00p | 1,038.10p | 1,054.00p | 117198 |
21/11/2024 | 1,028.00p | 1,084.00p | 1,017.00p | 1,046.00p | 209656 |
20/11/2024 | 1,046.00p | 1,054.00p | 1,015.92p | 1,038.00p | 168308 |
19/11/2024 | 1,068.00p | 1,074.00p | 1,046.00p | 1,048.00p | 146333 |
18/11/2024 | 1,066.00p | 1,072.00p | 1,053.84p | 1,066.00p | 66486 |
15/11/2024 | 1,078.00p | 1,086.60p | 1,058.00p | 1,060.00p | 80411 |
14/11/2024 | 1,080.00p | 1,092.00p | 1,064.00p | 1,090.00p | 58569 |
13/11/2024 | 1,080.00p | 1,296.00p | 1,068.00p | 1,072.00p | 504237 |
12/11/2024 | 1,080.00p | 1,085.20p | 1,066.00p | 1,070.00p | 180484 |
11/11/2024 | 1,072.00p | 1,126.00p | 1,068.88p | 1,082.00p | 224303 |
08/11/2024 | 1,076.00p | 1,084.50p | 1,070.00p | 1,072.00p | 186786 |
07/11/2024 | 1,096.00p | 1,128.00p | 1,077.00p | 1,084.00p | 229596 |
06/11/2024 | 1,096.00p | 1,100.00p | 1,076.00p | 1,086.00p | 122878 |
05/11/2024 | 1,078.00p | 1,094.00p | 1,073.26p | 1,086.00p | 118390 |
04/11/2024 | 1,076.00p | 1,095.50p | 1,066.00p | 1,078.00p | 104103 |
01/11/2024 | 1,084.00p | 1,109.47p | 1,080.00p | 1,080.00p | 129754 |
31/10/2024 | 1,076.00p | 1,132.00p | 1,076.00p | 1,094.00p | 205460 |
30/10/2024 | 1,046.00p | 1,112.00p | 1,030.00p | 1,110.00p | 424496 |
29/10/2024 | 1,080.00p | 1,085.60p | 1,046.00p | 1,050.00p | 253060 |
28/10/2024 | 1,074.00p | 1,084.00p | 1,068.00p | 1,082.00p | 179192 |
25/10/2024 | 1,084.00p | 1,136.00p | 1,058.00p | 1,072.00p | 426149 |
24/10/2024 | 1,094.00p | 1,102.00p | 1,070.00p | 1,082.00p | 259408 |
23/10/2024 | 1,130.00p | 1,130.00p | 1,080.00p | 1,088.00p | 274040 |
22/10/2024 | 1,098.00p | 1,120.00p | 1,081.40p | 1,116.00p | 167518 |
21/10/2024 | 1,110.00p | 1,112.00p | 1,092.00p | 1,102.00p | 151108 |
18/10/2024 | 1,146.00p | 1,162.00p | 1,102.00p | 1,106.00p | 135305 |
17/10/2024 | 1,116.00p | 1,154.00p | 1,076.00p | 1,152.00p | 303948 |
16/10/2024 | 1,150.00p | 1,150.00p | 1,094.00p | 1,134.00p | 317538 |
15/10/2024 | 1,100.00p | 1,110.00p | 1,082.00p | 1,100.00p | 438677 |
14/10/2024 | 1,148.00p | 1,150.00p | 1,090.00p | 1,096.00p | 582095 |
11/10/2024 | 1,098.00p | 1,120.00p | 1,086.48p | 1,100.00p | 254109 |
10/10/2024 | 1,118.00p | 1,148.00p | 1,096.00p | 1,096.00p | 154065 |
09/10/2024 | 1,116.00p | 1,150.00p | 1,108.00p | 1,126.00p | 417863 |
08/10/2024 | 1,120.00p | 1,122.40p | 1,108.00p | 1,114.00p | 225435 |
07/10/2024 | 1,124.00p | 1,134.00p | 1,090.00p | 1,120.00p | 193260 |
04/10/2024 | 1,090.00p | 1,137.48p | 1,086.67p | 1,120.00p | 119607 |
03/10/2024 | 1,148.00p | 1,148.00p | 1,126.00p | 1,136.00p | 93970 |
02/10/2024 | 1,150.00p | 1,150.00p | 1,128.00p | 1,130.00p | 196618 |
01/10/2024 | 1,098.00p | 1,150.00p | 1,073.00p | 1,142.00p | 774899 |
30/09/2024 | 1,062.00p | 1,070.00p | 1,048.00p | 1,052.00p | 287225 |
27/09/2024 | 1,036.00p | 1,080.00p | 1,036.00p | 1,064.00p | 242820 |
26/09/2024 | 1,080.00p | 1,088.00p | 1,062.21p | 1,070.00p | 207325 |
25/09/2024 | 1,096.00p | 1,104.00p | 1,043.01p | 1,062.00p | 474763 |
24/09/2024 | 1,110.00p | 1,110.00p | 1,087.98p | 1,100.00p | 150561 |
23/09/2024 | 1,096.00p | 1,142.00p | 1,052.00p | 1,096.00p | 109757 |
20/09/2024 | 1,106.00p | 1,108.00p | 1,052.00p | 1,094.00p | 205906 |
19/09/2024 | 1,088.00p | 1,108.00p | 1,080.80p | 1,108.00p | 216486 |
18/09/2024 | 1,100.00p | 1,101.32p | 1,082.00p | 1,082.00p | 74066 |
17/09/2024 | 1,072.00p | 1,106.00p | 1,066.00p | 1,092.00p | 121214 |
16/09/2024 | 1,070.00p | 1,083.08p | 1,061.38p | 1,078.00p | 94670 |
13/09/2024 | 1,042.00p | 1,078.00p | 1,042.00p | 1,072.00p | 136621 |
12/09/2024 | 1,062.00p | 1,080.00p | 1,058.00p | 1,058.00p | 134273 |
11/09/2024 | 1,048.00p | 1,062.00p | 1,046.00p | 1,062.00p | 197125 |
10/09/2024 | 1,054.00p | 1,102.00p | 1,050.00p | 1,060.00p | 202435 |
09/09/2024 | 1,030.00p | 1,090.00p | 1,010.00p | 1,062.00p | 118170 |
06/09/2024 | 1,052.00p | 1,053.50p | 1,024.00p | 1,036.00p | 194710 |
05/09/2024 | 1,062.00p | 1,083.08p | 1,054.00p | 1,062.00p | 85779 |
04/09/2024 | 1,024.00p | 1,069.40p | 1,024.00p | 1,060.00p | 68012 |
03/09/2024 | 1,080.00p | 1,126.00p | 1,064.00p | 1,068.00p | 94942 |
02/09/2024 | 1,080.00p | 1,082.00p | 1,066.00p | 1,072.00p | 107812 |
30/08/2024 | 1,078.00p | 1,082.00p | 1,067.99p | 1,072.00p | 121703 |
29/08/2024 | 1,076.00p | 1,094.00p | 1,070.00p | 1,080.00p | 56118 |
28/08/2024 | 1,072.00p | 1,078.00p | 1,060.00p | 1,074.00p | 93314 |
27/08/2024 | 1,094.00p | 1,150.00p | 1,064.00p | 1,072.00p | 117261 |
23/08/2024 | 1,076.00p | 1,100.00p | 1,062.00p | 1,082.00p | 75917 |
22/08/2024 | 1,090.00p | 1,090.00p | 1,062.00p | 1,084.00p | 140768 |
21/08/2024 | 1,088.00p | 1,126.00p | 1,076.72p | 1,090.00p | 84479 |
20/08/2024 | 1,092.00p | 1,094.00p | 1,072.00p | 1,082.00p | 85373 |
19/08/2024 | 1,082.00p | 1,100.00p | 1,077.88p | 1,086.00p | 38693 |
16/08/2024 | 1,090.00p | 1,104.00p | 1,076.00p | 1,086.00p | 194547 |
15/08/2024 | 1,082.00p | 1,100.00p | 1,050.24p | 1,100.00p | 238131 |
14/08/2024 | 1,088.00p | 1,092.30p | 1,064.62p | 1,088.00p | 98898 |
13/08/2024 | 1,084.00p | 1,100.00p | 1,078.00p | 1,086.00p | 142098 |
12/08/2024 | 1,062.00p | 1,088.00p | 1,043.60p | 1,080.00p | 270735 |
09/08/2024 | 1,068.00p | 1,092.00p | 1,045.00p | 1,068.00p | 226622 |
08/08/2024 | 1,010.00p | 1,074.00p | 1,010.00p | 1,072.00p | 105290 |
07/08/2024 | 1,038.00p | 1,062.00p | 1,038.00p | 1,062.00p | 60195 |
06/08/2024 | 1,032.00p | 1,050.00p | 1,009.12p | 1,042.00p | 110992 |
05/08/2024 | 1,040.00p | 1,044.00p | 977.68p | 1,032.00p | 118512 |
02/08/2024 | 1,060.00p | 1,100.00p | 1,050.00p | 1,050.00p | 99326 |
01/08/2024 | 1,098.00p | 1,100.00p | 1,066.00p | 1,070.00p | 71977 |
31/07/2024 | 1,070.00p | 1,088.00p | 1,056.00p | 1,086.00p | 237473 |
30/07/2024 | 1,054.00p | 1,074.00p | 1,016.00p | 1,072.00p | 157861 |
29/07/2024 | 1,052.00p | 1,095.72p | 1,052.00p | 1,060.00p | 106328 |
26/07/2024 | 1,114.00p | 1,114.00p | 1,070.00p | 1,078.00p | 57596 |
25/07/2024 | 1,062.00p | 1,077.84p | 1,056.00p | 1,064.00p | 50181 |
24/07/2024 | 1,074.00p | 1,090.00p | 1,053.47p | 1,066.00p | 126686 |
23/07/2024 | 1,054.00p | 1,075.20p | 1,050.00p | 1,068.00p | 47421 |
22/07/2024 | 1,070.00p | 1,114.00p | 1,034.00p | 1,072.00p | 82959 |
19/07/2024 | 1,056.00p | 1,120.00p | 1,050.00p | 1,066.00p | 123361 |
18/07/2024 | 1,066.00p | 1,087.36p | 1,060.00p | 1,068.00p | 67197 |
17/07/2024 | 1,088.00p | 1,088.00p | 1,062.00p | 1,062.00p | 54533 |
16/07/2024 | 1,066.00p | 1,088.00p | 1,057.00p | 1,086.00p | 147085 |
15/07/2024 | 1,086.00p | 1,116.00p | 1,034.00p | 1,066.00p | 120362 |
12/07/2024 | 1,058.00p | 1,088.00p | 1,034.00p | 1,080.00p | 74562 |
11/07/2024 | 1,060.00p | 1,108.00p | 1,054.00p | 1,072.00p | 124729 |
10/07/2024 | 1,062.00p | 1,078.00p | 1,054.00p | 1,054.00p | 113726 |
09/07/2024 | 1,096.00p | 1,106.54p | 1,056.90p | 1,062.00p | 322107 |
08/07/2024 | 1,096.00p | 1,144.00p | 1,074.80p | 1,112.00p | 110125 |
05/07/2024 | 1,112.00p | 1,126.30p | 1,082.00p | 1,090.00p | 123694 |
04/07/2024 | 1,066.00p | 1,100.00p | 1,061.96p | 1,088.00p | 115918 |
03/07/2024 | 1,070.00p | 1,084.00p | 1,060.00p | 1,074.00p | 91983 |
02/07/2024 | 1,068.00p | 1,076.00p | 1,064.00p | 1,068.00p | 71042 |
01/07/2024 | 1,070.00p | 1,079.39p | 1,064.00p | 1,070.00p | 115023 |
28/06/2024 | 1,050.00p | 1,100.00p | 1,050.00p | 1,062.00p | 67063 |
27/06/2024 | 1,056.00p | 1,076.00p | 1,053.01p | 1,074.00p | 112647 |
26/06/2024 | 1,074.00p | 1,084.00p | 1,058.00p | 1,062.00p | 96263 |
25/06/2024 | 1,078.00p | 1,086.50p | 1,070.00p | 1,070.00p | 98203 |
24/06/2024 | 1,096.00p | 1,100.00p | 1,074.00p | 1,078.00p | 74380 |
21/06/2024 | 1,074.00p | 1,096.00p | 1,061.70p | 1,094.00p | 210547 |
20/06/2024 | 1,072.00p | 1,094.00p | 1,063.04p | 1,082.00p | 124735 |
19/06/2024 | 1,076.00p | 1,086.20p | 1,052.00p | 1,072.00p | 73220 |
18/06/2024 | 1,070.00p | 1,080.00p | 1,064.88p | 1,076.00p | 125501 |
17/06/2024 | 1,058.00p | 1,100.00p | 1,054.00p | 1,066.00p | 92419 |
14/06/2024 | 1,070.00p | 1,100.00p | 1,057.90p | 1,068.00p | 399097 |
13/06/2024 | 1,088.00p | 1,098.00p | 1,062.00p | 1,074.00p | 161809 |
12/06/2024 | 1,074.00p | 1,095.08p | 1,074.00p | 1,094.00p | 67985 |
11/06/2024 | 1,062.00p | 1,096.00p | 1,062.00p | 1,080.00p | 209812 |
10/06/2024 | 1,066.00p | 1,086.00p | 1,062.00p | 1,074.00p | 115936 |
07/06/2024 | 1,076.00p | 1,076.00p | 1,056.00p | 1,066.00p | 158515 |
06/06/2024 | 1,058.00p | 1,074.02p | 1,058.00p | 1,072.00p | 109518 |
05/06/2024 | 1,058.00p | 1,076.00p | 1,058.00p | 1,070.00p | 109449 |
04/06/2024 | 1,064.00p | 1,076.56p | 1,056.00p | 1,062.00p | 125073 |
03/06/2024 | 1,050.00p | 1,084.00p | 1,050.00p | 1,072.00p | 129848 |
31/05/2024 | 1,082.00p | 1,082.00p | 1,061.00p | 1,068.00p | 153116 |
30/05/2024 | 1,052.00p | 1,086.00p | 1,050.00p | 1,064.00p | 66686 |
29/05/2024 | 1,066.00p | 1,070.24p | 1,048.00p | 1,056.00p | 63612 |
28/05/2024 | 1,080.00p | 1,086.00p | 1,034.00p | 1,060.00p | 142800 |
24/05/2024 | 1,060.00p | 1,076.07p | 1,048.10p | 1,072.00p | 98616 |
23/05/2024 | 1,048.00p | 1,062.00p | 1,041.28p | 1,060.00p | 146208 |
22/05/2024 | 1,068.00p | 1,068.00p | 1,042.00p | 1,048.00p | 138773 |
21/05/2024 | 1,068.00p | 1,080.00p | 1,054.00p | 1,062.00p | 230353 |
20/05/2024 | 1,064.00p | 1,080.00p | 1,051.20p | 1,068.00p | 314088 |
17/05/2024 | 1,058.00p | 1,078.00p | 1,012.00p | 1,064.00p | 143809 |
16/05/2024 | 1,038.00p | 1,066.00p | 1,012.00p | 1,058.00p | 340097 |
15/05/2024 | 1,070.00p | 1,070.00p | 1,026.00p | 1,054.00p | 746695 |
14/05/2024 | 1,026.00p | 1,056.00p | 1,007.60p | 1,026.00p | 310523 |
13/05/2024 | 995.00p | 1,014.00p | 995.00p | 1,002.00p | 173313 |
10/05/2024 | 997.00p | 1,006.00p | 991.59p | 1,004.00p | 113306 |
09/05/2024 | 988.00p | 1,000.00p | 988.00p | 998.00p | 79776 |
08/05/2024 | 978.00p | 990.00p | 978.00p | 989.00p | 131631 |
07/05/2024 | 959.00p | 990.00p | 959.00p | 986.00p | 182688 |
03/05/2024 | 948.00p | 963.00p | 944.48p | 955.00p | 118963 |
02/05/2024 | 969.00p | 969.00p | 935.88p | 953.00p | 133907 |
01/05/2024 | 967.00p | 967.00p | 944.00p | 951.00p | 95856 |
30/04/2024 | 965.00p | 969.00p | 936.00p | 945.00p | 198289 |
29/04/2024 | 948.00p | 969.00p | 931.00p | 968.00p | 155704 |
26/04/2024 | 928.00p | 945.00p | 928.00p | 937.00p | 137757 |
25/04/2024 | 937.00p | 947.00p | 924.00p | 938.00p | 128764 |
24/04/2024 | 940.00p | 946.60p | 931.00p | 940.00p | 248278 |
23/04/2024 | 920.00p | 947.00p | 918.00p | 944.00p | 178087 |
22/04/2024 | 912.00p | 922.00p | 905.05p | 915.00p | 172436 |
19/04/2024 | 890.00p | 911.18p | 890.00p | 909.00p | 143287 |
18/04/2024 | 912.00p | 914.00p | 900.00p | 913.00p | 215250 |
17/04/2024 | 909.00p | 926.20p | 900.00p | 900.00p | 163924 |
16/04/2024 | 930.00p | 930.00p | 887.00p | 907.00p | 146235 |
15/04/2024 | 926.00p | 934.00p | 913.00p | 933.00p | 80796 |
12/04/2024 | 917.00p | 934.00p | 913.40p | 930.00p | 89907 |
11/04/2024 | 911.00p | 931.00p | 911.00p | 924.00p | 70909 |
10/04/2024 | 918.00p | 929.00p | 912.00p | 917.00p | 412235 |
09/04/2024 | 895.00p | 921.00p | 885.60p | 920.00p | 140792 |
08/04/2024 | 889.00p | 912.00p | 882.92p | 904.00p | 120246 |
05/04/2024 | 913.00p | 930.00p | 891.40p | 900.00p | 93006 |
04/04/2024 | 926.00p | 937.00p | 902.27p | 911.00p | 115225 |
03/04/2024 | 930.00p | 930.00p | 913.00p | 923.00p | 509686 |
02/04/2024 | 922.00p | 930.00p | 906.75p | 917.00p | 117705 |
28/03/2024 | 925.00p | 934.00p | 914.00p | 924.00p | 161909 |
27/03/2024 | 926.00p | 934.00p | 915.25p | 918.00p | 158009 |
26/03/2024 | 906.00p | 936.00p | 903.00p | 928.00p | 168809 |
25/03/2024 | 915.00p | 926.00p | 912.00p | 917.00p | 93745 |
22/03/2024 | 927.00p | 939.00p | 915.00p | 917.00p | 130056 |
21/03/2024 | 925.00p | 937.68p | 919.58p | 936.00p | 139422 |
20/03/2024 | 909.00p | 912.00p | 909.00p | 919.00p | 116522 |
19/03/2024 | 909.00p | 915.00p | 909.00p | 912.00p | 98259 |
18/03/2024 | 900.00p | 914.00p | 897.80p | 912.00p | 87693 |
15/03/2024 | 900.00p | 909.00p | 893.00p | 902.00p | 95305 |
14/03/2024 | 899.00p | 907.00p | 894.60p | 906.00p | 96245 |
13/03/2024 | 897.00p | 912.00p | 893.70p | 905.00p | 150591 |
12/03/2024 | 876.00p | 900.00p | 875.00p | 899.00p | 91484 |
11/03/2024 | 896.00p | 896.00p | 883.00p | 883.00p | 70263 |
*Close Price adjusted for both dividends and splits