Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2025 | 440.00p | 450.00p | 434.50p | 440.00p | 10252 |
15/08/2025 | 440.00p | 447.77p | 428.00p | 440.00p | 5578 |
14/08/2025 | 448.00p | 452.50p | 431.00p | 440.00p | 5412 |
13/08/2025 | 448.00p | 452.80p | 441.60p | 448.00p | 5455 |
12/08/2025 | 455.00p | 459.90p | 445.33p | 448.00p | 10561 |
11/08/2025 | 432.00p | 470.00p | 432.00p | 455.00p | 36647 |
08/08/2025 | 437.00p | 437.00p | 432.00p | 432.00p | 183624 |
07/08/2025 | 425.00p | 444.00p | 425.00p | 437.00p | 12732 |
06/08/2025 | 425.00p | 425.00p | 420.10p | 425.00p | 900 |
05/08/2025 | 425.00p | 425.00p | 420.10p | 425.00p | 632 |
04/08/2025 | 425.00p | 425.00p | 420.10p | 425.00p | 740 |
01/08/2025 | 425.00p | 429.90p | 420.10p | 425.00p | 642 |
31/07/2025 | 427.00p | 430.50p | 421.50p | 425.00p | 11923 |
30/07/2025 | 440.00p | 446.00p | 425.50p | 430.00p | 18945 |
29/07/2025 | 440.00p | 440.44p | 440.00p | 440.00p | 743 |
28/07/2025 | 440.00p | 446.00p | 440.00p | 440.00p | 1003 |
25/07/2025 | 450.00p | 450.00p | 440.00p | 440.00p | 9787 |
24/07/2025 | 422.00p | 454.00p | 422.00p | 450.00p | 19169 |
23/07/2025 | 420.00p | 434.00p | 420.00p | 422.00p | 6160 |
22/07/2025 | 425.00p | 437.50p | 420.00p | 420.00p | 272 |
21/07/2025 | 425.00p | 437.50p | 425.00p | 425.00p | 100 |
18/07/2025 | 425.00p | 437.90p | 421.11p | 425.00p | 30620 |
17/07/2025 | 420.00p | 430.00p | 416.00p | 425.00p | 9900 |
16/07/2025 | 405.00p | 434.90p | 405.00p | 420.00p | 26887 |
15/07/2025 | 405.00p | 407.45p | 397.00p | 405.00p | 16605 |
14/07/2025 | 405.00p | 405.00p | 395.56p | 405.00p | 78809 |
11/07/2025 | 405.00p | 418.00p | 390.00p | 405.00p | 33838 |
10/07/2025 | 405.00p | 413.00p | 395.56p | 405.00p | 8788 |
09/07/2025 | 420.00p | 426.00p | 363.67p | 390.00p | 128845 |
08/07/2025 | 455.00p | 457.00p | 430.00p | 433.00p | 18753 |
07/07/2025 | 445.00p | 460.00p | 443.30p | 455.00p | 7892 |
04/07/2025 | 425.00p | 450.00p | 415.55p | 445.00p | 74225 |
03/07/2025 | 425.00p | 426.00p | 414.00p | 426.00p | 137567 |
02/07/2025 | 425.00p | 434.50p | 413.00p | 425.00p | 20294 |
01/07/2025 | 425.00p | 427.00p | 425.00p | 425.00p | 348 |
30/06/2025 | 425.00p | 440.00p | 413.00p | 425.00p | 3019 |
27/06/2025 | 425.00p | 435.00p | 411.00p | 425.00p | 89863 |
26/06/2025 | 425.00p | 428.80p | 410.63p | 425.00p | 25314 |
25/06/2025 | 425.00p | 432.50p | 416.21p | 425.00p | 3656 |
24/06/2025 | 425.00p | 431.00p | 425.00p | 425.00p | 2000 |
23/06/2025 | 425.00p | 434.00p | 415.26p | 425.00p | 5274 |
20/06/2025 | 425.00p | 437.00p | 413.63p | 425.00p | 8522 |
19/06/2025 | 425.00p | 425.00p | 413.00p | 425.00p | 1214 |
18/06/2025 | 415.00p | 430.00p | 413.00p | 425.00p | 3595 |
17/06/2025 | 415.00p | 420.00p | 411.00p | 415.00p | 11363 |
16/06/2025 | 430.00p | 430.00p | 410.20p | 415.00p | 22175 |
13/06/2025 | 430.00p | 435.00p | 410.00p | 430.00p | 33845 |
12/06/2025 | 410.00p | 430.00p | 407.02p | 430.00p | 32602 |
11/06/2025 | 410.00p | 416.00p | 400.00p | 410.00p | 62623 |
10/06/2025 | 430.00p | 437.90p | 400.00p | 410.00p | 43000 |
09/06/2025 | 430.00p | 438.00p | 424.00p | 430.00p | 14644 |
06/06/2025 | 430.00p | 439.00p | 427.50p | 430.00p | 15743 |
05/06/2025 | 425.00p | 445.00p | 420.00p | 430.00p | 21931 |
04/06/2025 | 450.00p | 450.00p | 420.00p | 425.00p | 8874 |
03/06/2025 | 450.00p | 450.00p | 440.40p | 450.00p | 941 |
02/06/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 10508 |
30/05/2025 | 450.00p | 454.60p | 447.00p | 450.00p | 6897 |
29/05/2025 | 455.00p | 455.00p | 446.00p | 450.00p | 5459 |
28/05/2025 | 455.00p | 463.40p | 450.00p | 455.00p | 2179 |
27/05/2025 | 455.00p | 467.00p | 441.00p | 455.00p | 2580 |
23/05/2025 | 465.00p | 465.00p | 450.00p | 455.00p | 10235 |
22/05/2025 | 465.00p | 470.00p | 461.00p | 465.00p | 138 |
21/05/2025 | 450.00p | 470.00p | 450.00p | 465.00p | 22538 |
20/05/2025 | 450.00p | 459.00p | 450.00p | 450.00p | 5236 |
19/05/2025 | 450.00p | 460.00p | 450.00p | 450.00p | 3921 |
16/05/2025 | 450.00p | 460.00p | 429.26p | 450.00p | 32655 |
15/05/2025 | 450.00p | 460.00p | 450.00p | 450.00p | 280 |
14/05/2025 | 440.00p | 459.80p | 436.40p | 450.00p | 15068 |
13/05/2025 | 440.00p | 443.00p | 430.11p | 440.00p | 10093 |
12/05/2025 | 420.00p | 444.00p | 420.00p | 440.00p | 66407 |
09/05/2025 | 400.00p | 430.00p | 400.00p | 420.00p | 23575 |
08/05/2025 | 405.00p | 405.00p | 391.00p | 400.00p | 190352 |
07/05/2025 | 405.00p | 405.00p | 400.00p | 405.00p | 4263 |
06/05/2025 | 405.00p | 407.50p | 404.00p | 405.00p | 31469 |
02/05/2025 | 405.00p | 405.00p | 400.00p | 405.00p | 2248 |
01/05/2025 | 440.00p | 440.00p | 400.00p | 405.00p | 27841 |
30/04/2025 | 440.00p | 442.00p | 425.00p | 440.00p | 14314 |
29/04/2025 | 455.00p | 455.00p | 422.50p | 440.00p | 29576 |
28/04/2025 | 455.00p | 460.00p | 445.56p | 455.00p | 17497 |
25/04/2025 | 445.00p | 455.00p | 440.00p | 455.00p | 18059 |
24/04/2025 | 435.00p | 450.00p | 428.67p | 445.00p | 141727 |
23/04/2025 | 535.00p | 535.00p | 430.00p | 435.00p | 179777 |
22/04/2025 | 535.00p | 535.00p | 520.00p | 535.00p | 1674 |
17/04/2025 | 540.00p | 540.00p | 520.00p | 535.00p | 19248 |
16/04/2025 | 545.00p | 545.00p | 525.00p | 540.00p | 3810 |
15/04/2025 | 555.00p | 555.00p | 530.00p | 545.00p | 27969 |
14/04/2025 | 555.00p | 555.00p | 547.00p | 555.00p | 547 |
11/04/2025 | 555.00p | 555.00p | 547.50p | 555.00p | 362 |
10/04/2025 | 560.00p | 568.00p | 540.00p | 555.00p | 5919 |
09/04/2025 | 555.00p | 555.00p | 550.00p | 555.00p | 0 |
08/04/2025 | 560.00p | 560.00p | 549.00p | 555.00p | 1746 |
07/04/2025 | 570.00p | 570.00p | 550.00p | 560.00p | 6261 |
04/04/2025 | 590.00p | 590.00p | 560.00p | 570.00p | 4179 |
03/04/2025 | 605.00p | 605.00p | 581.00p | 585.00p | 1080 |
02/04/2025 | 607.50p | 607.50p | 590.00p | 607.50p | 2000 |
01/04/2025 | 607.50p | 607.50p | 590.00p | 607.50p | 5141 |
31/03/2025 | 607.50p | 607.50p | 591.00p | 607.50p | 4958 |
28/03/2025 | 607.50p | 607.50p | 598.75p | 607.50p | 0 |
27/03/2025 | 607.50p | 607.50p | 595.00p | 607.50p | 28250 |
26/03/2025 | 605.00p | 609.00p | 592.00p | 607.50p | 2323 |
25/03/2025 | 590.00p | 600.00p | 580.00p | 590.00p | 25788 |
24/03/2025 | 590.00p | 590.00p | 584.40p | 590.00p | 3050 |
21/03/2025 | 590.00p | 590.00p | 584.40p | 590.00p | 26243 |
20/03/2025 | 590.00p | 599.00p | 590.00p | 590.00p | 9 |
19/03/2025 | 585.00p | 590.00p | 579.60p | 590.00p | 10940 |
18/03/2025 | 585.00p | 585.00p | 579.60p | 585.00p | 1033 |
17/03/2025 | 585.00p | 585.00p | 572.55p | 585.00p | 5497 |
14/03/2025 | 585.00p | 585.00p | 580.00p | 585.00p | 3000 |
13/03/2025 | 585.00p | 585.00p | 571.00p | 585.00p | 3428 |
12/03/2025 | 590.00p | 590.00p | 580.00p | 585.00p | 1540 |
11/03/2025 | 590.00p | 590.00p | 585.00p | 590.00p | 407 |
10/03/2025 | 590.00p | 590.00p | 580.00p | 590.00p | 2207 |
07/03/2025 | 590.00p | 590.00p | 580.00p | 590.00p | 3867 |
06/03/2025 | 590.00p | 593.90p | 580.12p | 590.00p | 2143 |
05/03/2025 | 600.00p | 600.00p | 582.00p | 590.00p | 7262 |
04/03/2025 | 600.00p | 604.70p | 594.40p | 600.00p | 1759 |
03/03/2025 | 605.00p | 605.00p | 604.90p | 605.00p | 495 |
28/02/2025 | 610.00p | 610.00p | 592.00p | 605.00p | 3098 |
27/02/2025 | 610.00p | 610.00p | 600.00p | 610.00p | 1300 |
26/02/2025 | 610.00p | 610.00p | 600.00p | 610.00p | 877 |
25/02/2025 | 610.00p | 610.00p | 595.00p | 610.00p | 4396 |
24/02/2025 | 610.00p | 616.00p | 604.25p | 610.00p | 6331 |
21/02/2025 | 610.00p | 616.00p | 610.00p | 610.00p | 1880 |
20/02/2025 | 610.00p | 616.00p | 610.00p | 610.00p | 608 |
19/02/2025 | 610.00p | 614.90p | 600.00p | 600.00p | 17183 |
18/02/2025 | 610.00p | 616.00p | 605.50p | 610.00p | 361 |
17/02/2025 | 610.00p | 610.00p | 607.20p | 610.00p | 1869 |
14/02/2025 | 592.50p | 616.00p | 592.50p | 610.00p | 33144 |
13/02/2025 | 590.00p | 598.50p | 586.16p | 592.50p | 2711 |
12/02/2025 | 585.00p | 598.00p | 570.00p | 590.00p | 21101 |
11/02/2025 | 615.00p | 615.00p | 580.00p | 595.00p | 16257 |
10/02/2025 | 615.00p | 615.00p | 600.00p | 615.00p | 6458 |
07/02/2025 | 615.00p | 615.00p | 602.50p | 615.00p | 4905 |
06/02/2025 | 615.00p | 620.00p | 608.65p | 615.00p | 21138 |
05/02/2025 | 615.00p | 621.00p | 602.00p | 610.00p | 4602 |
04/02/2025 | 615.00p | 622.50p | 601.50p | 615.00p | 11363 |
03/02/2025 | 615.00p | 620.00p | 600.00p | 610.00p | 10010 |
31/01/2025 | 615.00p | 615.00p | 600.00p | 600.00p | 7938 |
30/01/2025 | 615.00p | 615.00p | 600.60p | 615.00p | 4711 |
29/01/2025 | 620.00p | 630.00p | 600.60p | 615.00p | 6771 |
28/01/2025 | 620.00p | 620.00p | 605.00p | 620.00p | 6852 |
27/01/2025 | 620.00p | 623.20p | 604.00p | 620.00p | 4869 |
24/01/2025 | 620.00p | 624.00p | 601.50p | 620.00p | 5670 |
23/01/2025 | 620.00p | 620.00p | 606.00p | 620.00p | 11795 |
22/01/2025 | 620.00p | 624.90p | 601.50p | 620.00p | 16729 |
21/01/2025 | 615.00p | 640.00p | 603.37p | 620.00p | 183013 |
20/01/2025 | 610.00p | 610.00p | 583.00p | 590.00p | 6367 |
17/01/2025 | 610.00p | 620.00p | 603.30p | 610.00p | 55364 |
16/01/2025 | 610.00p | 619.00p | 605.00p | 610.00p | 29813 |
15/01/2025 | 615.00p | 615.00p | 610.00p | 610.00p | 12063 |
14/01/2025 | 620.00p | 620.00p | 610.00p | 615.00p | 50058 |
13/01/2025 | 615.00p | 620.00p | 613.67p | 620.00p | 624 |
10/01/2025 | 620.00p | 620.00p | 613.67p | 620.00p | 38452 |
09/01/2025 | 620.00p | 620.00p | 613.50p | 620.00p | 2806 |
08/01/2025 | 620.00p | 627.45p | 614.00p | 620.00p | 15852 |
07/01/2025 | 620.00p | 628.00p | 613.00p | 620.00p | 38604 |
06/01/2025 | 620.00p | 624.00p | 610.00p | 620.00p | 115506 |
03/01/2025 | 620.00p | 620.00p | 619.90p | 620.00p | 80 |
02/01/2025 | 620.00p | 620.00p | 610.40p | 620.00p | 631 |
31/12/2024 | 620.00p | 620.00p | 620.00p | 620.00p | 483 |
30/12/2024 | 620.00p | 622.90p | 610.00p | 620.00p | 2869 |
27/12/2024 | 620.00p | 622.90p | 620.00p | 620.00p | 1139 |
24/12/2024 | 620.00p | 623.00p | 620.00p | 620.00p | 325 |
23/12/2024 | 620.00p | 620.00p | 616.67p | 620.00p | 0 |
20/12/2024 | 620.00p | 623.90p | 610.00p | 620.00p | 3626 |
19/12/2024 | 620.00p | 625.00p | 610.75p | 625.00p | 5885 |
18/12/2024 | 635.00p | 635.00p | 615.00p | 625.00p | 13264 |
17/12/2024 | 635.00p | 635.00p | 625.00p | 635.00p | 877 |
16/12/2024 | 635.00p | 635.00p | 620.00p | 620.00p | 6928 |
13/12/2024 | 635.00p | 635.00p | 625.00p | 635.00p | 2350 |
12/12/2024 | 635.00p | 635.00p | 634.29p | 635.00p | 864 |
11/12/2024 | 635.00p | 635.00p | 634.40p | 635.00p | 486 |
10/12/2024 | 635.00p | 637.50p | 635.00p | 635.00p | 1435 |
09/12/2024 | 630.00p | 644.00p | 616.00p | 635.00p | 21465 |
06/12/2024 | 630.00p | 637.00p | 620.40p | 630.00p | 3893 |
05/12/2024 | 620.00p | 630.00p | 620.00p | 630.00p | 5972 |
04/12/2024 | 620.00p | 635.00p | 620.00p | 625.00p | 18999 |
03/12/2024 | 615.00p | 635.00p | 601.50p | 620.00p | 40464 |
02/12/2024 | 620.00p | 626.00p | 615.30p | 625.00p | 8358 |
29/11/2024 | 615.00p | 626.00p | 615.00p | 625.00p | 12037 |
28/11/2024 | 615.00p | 618.00p | 615.00p | 615.00p | 262 |
27/11/2024 | 615.00p | 618.00p | 611.00p | 615.00p | 26654 |
26/11/2024 | 615.00p | 618.00p | 615.00p | 615.00p | 1301 |
25/11/2024 | 615.00p | 620.00p | 609.00p | 615.00p | 24288 |
22/11/2024 | 615.00p | 620.00p | 604.80p | 615.00p | 4104 |
21/11/2024 | 610.00p | 620.00p | 600.00p | 600.00p | 5464 |
20/11/2024 | 610.00p | 618.00p | 600.00p | 610.00p | 82258 |
19/11/2024 | 610.00p | 616.90p | 610.00p | 610.00p | 1881 |
18/11/2024 | 605.00p | 618.00p | 602.50p | 610.00p | 10548 |
15/11/2024 | 605.00p | 605.00p | 600.00p | 605.00p | 100 |
14/11/2024 | 620.00p | 620.00p | 600.00p | 605.00p | 4965 |
13/11/2024 | 630.00p | 630.00p | 606.67p | 620.00p | 1531 |
12/11/2024 | 630.00p | 630.00p | 610.00p | 630.00p | 10678 |
11/11/2024 | 630.00p | 630.00p | 610.00p | 630.00p | 2757 |
08/11/2024 | 630.00p | 632.50p | 610.00p | 630.00p | 1395 |
07/11/2024 | 630.00p | 642.00p | 610.00p | 630.00p | 8464 |
06/11/2024 | 610.00p | 646.00p | 597.00p | 630.00p | 13656 |
05/11/2024 | 610.00p | 611.50p | 610.00p | 610.00p | 2204 |
04/11/2024 | 610.00p | 615.00p | 594.00p | 610.00p | 3656 |
01/11/2024 | 610.00p | 626.00p | 592.00p | 610.00p | 1504 |
*Close Price adjusted for both dividends and splits