Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 350.00p | 350.00p | 340.00p | 350.00p | 84379 |
23/12/2024 | 333.50p | 346.00p | 330.00p | 345.00p | 107692 |
20/12/2024 | 333.50p | 336.50p | 327.50p | 333.50p | 132845 |
19/12/2024 | 341.00p | 341.50p | 330.22p | 333.50p | 136660 |
18/12/2024 | 350.50p | 352.00p | 343.00p | 346.50p | 115864 |
17/12/2024 | 348.00p | 352.00p | 343.50p | 346.00p | 142415 |
16/12/2024 | 372.00p | 372.00p | 346.50p | 346.50p | 170742 |
13/12/2024 | 360.50p | 377.50p | 355.50p | 357.00p | 89188 |
12/12/2024 | 352.00p | 373.50p | 352.00p | 369.00p | 140553 |
11/12/2024 | 366.50p | 368.00p | 349.00p | 364.00p | 141496 |
10/12/2024 | 351.00p | 364.00p | 345.50p | 350.00p | 75087 |
09/12/2024 | 364.00p | 364.00p | 353.00p | 357.00p | 389086 |
06/12/2024 | 358.00p | 359.50p | 349.18p | 352.50p | 107672 |
05/12/2024 | 373.00p | 373.00p | 351.00p | 357.50p | 93421 |
04/12/2024 | 354.00p | 362.00p | 350.48p | 360.00p | 93858 |
03/12/2024 | 370.00p | 370.00p | 353.00p | 353.50p | 75550 |
02/12/2024 | 371.50p | 371.50p | 351.00p | 355.50p | 128519 |
29/11/2024 | 339.50p | 359.00p | 339.50p | 356.00p | 398659 |
28/11/2024 | 370.00p | 370.00p | 350.50p | 354.00p | 43797 |
27/11/2024 | 345.00p | 354.50p | 345.00p | 351.00p | 94020 |
26/11/2024 | 350.00p | 356.00p | 348.50p | 350.00p | 79037 |
25/11/2024 | 339.50p | 365.50p | 339.50p | 355.00p | 659245 |
22/11/2024 | 360.00p | 360.00p | 333.50p | 349.00p | 143658 |
21/11/2024 | 357.50p | 357.50p | 342.04p | 354.50p | 94609 |
20/11/2024 | 344.50p | 358.00p | 330.00p | 354.00p | 91826 |
19/11/2024 | 360.00p | 360.00p | 333.00p | 344.50p | 163852 |
18/11/2024 | 345.00p | 353.50p | 342.00p | 347.00p | 269384 |
15/11/2024 | 327.00p | 354.00p | 326.00p | 343.00p | 172628 |
14/11/2024 | 340.00p | 340.00p | 326.50p | 326.50p | 198538 |
13/11/2024 | 348.00p | 367.00p | 322.50p | 339.50p | 1076373 |
12/11/2024 | 363.00p | 363.50p | 352.00p | 357.50p | 248317 |
11/11/2024 | 364.00p | 378.00p | 359.33p | 363.00p | 130337 |
08/11/2024 | 372.50p | 374.50p | 364.50p | 366.00p | 302418 |
07/11/2024 | 362.00p | 377.22p | 360.00p | 374.00p | 276090 |
06/11/2024 | 377.50p | 381.00p | 355.00p | 362.00p | 428695 |
05/11/2024 | 366.50p | 379.50p | 366.50p | 375.00p | 148479 |
04/11/2024 | 375.00p | 375.00p | 368.00p | 369.50p | 82696 |
01/11/2024 | 370.50p | 379.05p | 367.50p | 374.50p | 49313 |
31/10/2024 | 363.00p | 378.63p | 363.00p | 369.00p | 416119 |
30/10/2024 | 376.00p | 379.00p | 363.00p | 372.00p | 161617 |
29/10/2024 | 364.00p | 375.50p | 364.00p | 374.00p | 81810 |
28/10/2024 | 376.00p | 376.00p | 363.00p | 371.50p | 125784 |
25/10/2024 | 367.50p | 372.00p | 364.00p | 368.00p | 60798 |
24/10/2024 | 376.00p | 376.00p | 358.75p | 369.00p | 174448 |
23/10/2024 | 369.00p | 372.50p | 366.00p | 369.00p | 190612 |
22/10/2024 | 376.00p | 376.00p | 367.00p | 371.00p | 100030 |
21/10/2024 | 364.50p | 375.50p | 363.50p | 369.50p | 162939 |
18/10/2024 | 376.00p | 376.00p | 361.00p | 364.50p | 115457 |
17/10/2024 | 376.00p | 376.00p | 361.50p | 365.00p | 65550 |
16/10/2024 | 365.00p | 372.50p | 351.50p | 362.00p | 157519 |
15/10/2024 | 361.00p | 367.50p | 351.00p | 361.00p | 449166 |
14/10/2024 | 395.00p | 398.50p | 366.00p | 368.50p | 202868 |
11/10/2024 | 397.00p | 399.52p | 393.00p | 393.00p | 67903 |
10/10/2024 | 391.00p | 401.00p | 391.00p | 396.50p | 107968 |
09/10/2024 | 392.00p | 403.50p | 389.50p | 390.00p | 235474 |
08/10/2024 | 414.00p | 414.00p | 390.50p | 397.50p | 86197 |
07/10/2024 | 395.00p | 408.00p | 395.00p | 403.00p | 161461 |
04/10/2024 | 400.00p | 409.50p | 400.00p | 400.00p | 125553 |
03/10/2024 | 414.00p | 414.00p | 398.20p | 400.50p | 392765 |
02/10/2024 | 414.00p | 414.00p | 394.18p | 401.00p | 48507 |
01/10/2024 | 395.00p | 405.50p | 395.00p | 395.00p | 94703 |
30/09/2024 | 395.00p | 413.00p | 395.00p | 403.00p | 150185 |
27/09/2024 | 416.00p | 418.00p | 404.00p | 406.00p | 118321 |
26/09/2024 | 398.00p | 417.50p | 398.00p | 415.50p | 188604 |
25/09/2024 | 397.50p | 407.00p | 395.50p | 396.00p | 177606 |
24/09/2024 | 384.00p | 407.00p | 380.00p | 397.50p | 179268 |
23/09/2024 | 390.00p | 390.00p | 371.50p | 379.00p | 275457 |
20/09/2024 | 380.50p | 389.50p | 369.00p | 373.00p | 199330 |
19/09/2024 | 357.50p | 388.00p | 357.50p | 380.00p | 510655 |
18/09/2024 | 353.00p | 365.50p | 353.00p | 365.50p | 396928 |
17/09/2024 | 349.00p | 368.19p | 349.00p | 365.00p | 322706 |
16/09/2024 | 368.00p | 368.00p | 357.00p | 361.50p | 74729 |
13/09/2024 | 364.00p | 365.00p | 358.50p | 361.00p | 338258 |
12/09/2024 | 364.00p | 364.00p | 355.00p | 361.00p | 297775 |
11/09/2024 | 354.50p | 359.50p | 345.00p | 349.00p | 99885 |
10/09/2024 | 359.00p | 359.00p | 341.50p | 344.00p | 247009 |
09/09/2024 | 352.00p | 363.50p | 345.50p | 348.50p | 166086 |
06/09/2024 | 376.00p | 376.36p | 352.50p | 352.50p | 299143 |
05/09/2024 | 361.00p | 377.00p | 358.50p | 375.00p | 107737 |
04/09/2024 | 366.00p | 375.00p | 353.00p | 362.00p | 213748 |
03/09/2024 | 382.00p | 400.00p | 366.62p | 371.50p | 95701 |
02/09/2024 | 397.00p | 406.50p | 381.50p | 395.50p | 203341 |
30/08/2024 | 388.00p | 393.35p | 387.00p | 387.00p | 181630 |
29/08/2024 | 384.00p | 398.50p | 380.17p | 388.00p | 73953 |
28/08/2024 | 386.00p | 397.00p | 380.50p | 380.50p | 92725 |
27/08/2024 | 395.00p | 402.50p | 383.50p | 397.00p | 117535 |
23/08/2024 | 395.00p | 395.00p | 379.50p | 387.50p | 83433 |
22/08/2024 | 400.00p | 400.00p | 377.59p | 382.50p | 145051 |
21/08/2024 | 381.00p | 400.00p | 381.00p | 399.50p | 85274 |
20/08/2024 | 388.00p | 393.00p | 382.00p | 386.00p | 116174 |
19/08/2024 | 383.00p | 388.00p | 375.00p | 382.50p | 112028 |
16/08/2024 | 359.50p | 375.00p | 359.50p | 371.00p | 402744 |
15/08/2024 | 343.00p | 369.50p | 342.00p | 366.00p | 507976 |
14/08/2024 | 352.50p | 352.50p | 337.50p | 342.50p | 393802 |
13/08/2024 | 335.00p | 345.00p | 335.00p | 340.50p | 85274 |
12/08/2024 | 346.00p | 347.45p | 335.50p | 344.00p | 67639 |
09/08/2024 | 339.50p | 354.58p | 335.50p | 345.00p | 299621 |
08/08/2024 | 350.00p | 351.50p | 337.00p | 339.50p | 305017 |
07/08/2024 | 336.00p | 355.00p | 336.00p | 352.00p | 198499 |
06/08/2024 | 343.00p | 350.00p | 335.00p | 338.00p | 150781 |
05/08/2024 | 357.00p | 357.00p | 331.00p | 346.00p | 262264 |
02/08/2024 | 375.00p | 380.50p | 357.00p | 357.00p | 537421 |
01/08/2024 | 366.50p | 382.37p | 366.50p | 375.00p | 2169299 |
31/07/2024 | 369.50p | 381.00p | 366.50p | 380.00p | 195738 |
30/07/2024 | 353.00p | 372.00p | 353.00p | 368.00p | 258660 |
29/07/2024 | 365.50p | 367.68p | 360.50p | 365.00p | 254928 |
26/07/2024 | 360.00p | 369.50p | 350.50p | 364.00p | 184154 |
25/07/2024 | 350.00p | 368.50p | 346.50p | 356.50p | 246876 |
24/07/2024 | 352.00p | 369.00p | 352.00p | 359.50p | 522352 |
23/07/2024 | 365.00p | 370.00p | 352.00p | 354.00p | 243039 |
22/07/2024 | 370.50p | 374.00p | 365.48p | 368.50p | 148321 |
19/07/2024 | 380.00p | 380.00p | 362.50p | 372.00p | 154778 |
18/07/2024 | 389.00p | 390.69p | 371.50p | 373.50p | 240335 |
17/07/2024 | 392.00p | 400.00p | 383.00p | 383.00p | 73116 |
16/07/2024 | 403.00p | 407.00p | 398.00p | 400.00p | 509027 |
15/07/2024 | 424.00p | 424.00p | 389.50p | 404.00p | 683852 |
12/07/2024 | 439.50p | 439.50p | 419.50p | 434.50p | 297002 |
11/07/2024 | 432.00p | 437.00p | 422.50p | 424.50p | 107471 |
10/07/2024 | 432.00p | 442.50p | 432.00p | 438.00p | 120584 |
09/07/2024 | 439.00p | 446.00p | 439.00p | 440.00p | 276121 |
08/07/2024 | 444.00p | 454.50p | 437.50p | 441.00p | 189709 |
05/07/2024 | 444.00p | 447.50p | 436.50p | 447.50p | 243344 |
04/07/2024 | 446.00p | 451.00p | 439.00p | 440.00p | 239119 |
03/07/2024 | 444.50p | 447.17p | 433.50p | 442.00p | 262977 |
02/07/2024 | 431.00p | 441.95p | 429.00p | 436.50p | 49922 |
01/07/2024 | 430.50p | 438.50p | 430.50p | 436.00p | 71447 |
28/06/2024 | 432.50p | 450.00p | 432.50p | 434.00p | 74650 |
27/06/2024 | 447.00p | 447.00p | 431.50p | 438.00p | 155174 |
26/06/2024 | 423.00p | 446.00p | 423.00p | 445.00p | 136790 |
25/06/2024 | 425.00p | 442.06p | 424.49p | 434.50p | 171403 |
24/06/2024 | 420.50p | 433.50p | 415.00p | 426.00p | 227864 |
21/06/2024 | 406.50p | 436.00p | 406.50p | 415.00p | 304034 |
20/06/2024 | 398.50p | 417.00p | 394.50p | 416.50p | 344117 |
19/06/2024 | 405.00p | 410.50p | 402.00p | 403.00p | 134043 |
18/06/2024 | 394.00p | 410.00p | 394.00p | 406.00p | 115249 |
17/06/2024 | 390.00p | 406.76p | 390.00p | 406.00p | 76285 |
14/06/2024 | 408.00p | 421.00p | 391.00p | 405.00p | 280887 |
13/06/2024 | 412.00p | 414.08p | 404.00p | 408.00p | 966052 |
12/06/2024 | 406.00p | 417.50p | 406.00p | 410.00p | 187353 |
11/06/2024 | 410.00p | 415.50p | 407.66p | 413.50p | 115871 |
10/06/2024 | 412.00p | 419.00p | 409.00p | 415.00p | 478447 |
07/06/2024 | 421.00p | 425.00p | 411.00p | 418.00p | 429367 |
06/06/2024 | 432.50p | 432.50p | 414.00p | 424.00p | 159741 |
05/06/2024 | 417.00p | 427.50p | 413.00p | 423.50p | 219302 |
04/06/2024 | 448.00p | 448.00p | 420.00p | 420.00p | 162878 |
03/06/2024 | 433.00p | 440.50p | 430.50p | 438.00p | 116831 |
31/05/2024 | 434.00p | 436.98p | 429.00p | 433.00p | 324679 |
30/05/2024 | 425.00p | 435.50p | 416.73p | 433.00p | 194861 |
29/05/2024 | 431.00p | 439.00p | 425.00p | 425.00p | 212776 |
28/05/2024 | 421.50p | 439.00p | 420.00p | 435.00p | 609712 |
24/05/2024 | 414.00p | 428.44p | 399.50p | 427.00p | 653136 |
23/05/2024 | 433.00p | 438.42p | 418.00p | 418.00p | 383039 |
22/05/2024 | 474.50p | 474.50p | 425.00p | 432.50p | 889575 |
21/05/2024 | 482.00p | 490.00p | 463.00p | 475.00p | 1117094 |
20/05/2024 | 482.00p | 493.50p | 479.00p | 485.50p | 383962 |
17/05/2024 | 460.00p | 481.88p | 455.00p | 480.00p | 541893 |
16/05/2024 | 459.00p | 467.50p | 455.00p | 460.00p | 394613 |
15/05/2024 | 454.00p | 455.00p | 446.00p | 453.00p | 909830 |
14/05/2024 | 447.50p | 452.00p | 438.00p | 452.00p | 231132 |
13/05/2024 | 450.00p | 451.00p | 439.00p | 445.00p | 212243 |
10/05/2024 | 455.00p | 455.00p | 447.54p | 450.00p | 366589 |
09/05/2024 | 455.00p | 455.00p | 440.66p | 447.00p | 113014 |
08/05/2024 | 446.00p | 453.00p | 444.26p | 449.00p | 165229 |
07/05/2024 | 428.50p | 448.00p | 421.50p | 446.50p | 179767 |
03/05/2024 | 425.50p | 438.00p | 424.00p | 430.50p | 374269 |
02/05/2024 | 445.00p | 445.00p | 424.00p | 429.00p | 206619 |
01/05/2024 | 444.50p | 447.38p | 437.00p | 438.50p | 112755 |
30/04/2024 | 442.50p | 459.50p | 441.00p | 444.50p | 919560 |
29/04/2024 | 443.00p | 455.00p | 438.00p | 455.00p | 1035602 |
26/04/2024 | 443.50p | 452.50p | 437.50p | 443.00p | 482346 |
25/04/2024 | 435.00p | 443.00p | 425.00p | 441.50p | 619710 |
24/04/2024 | 428.00p | 432.50p | 419.50p | 428.50p | 368266 |
23/04/2024 | 430.00p | 430.00p | 415.50p | 425.00p | 260611 |
22/04/2024 | 417.50p | 430.00p | 417.50p | 426.50p | 327805 |
19/04/2024 | 430.00p | 430.00p | 420.50p | 426.00p | 146478 |
18/04/2024 | 417.50p | 428.00p | 413.50p | 428.00p | 208653 |
17/04/2024 | 410.00p | 419.50p | 404.50p | 417.00p | 635703 |
16/04/2024 | 425.00p | 425.00p | 407.11p | 409.00p | 310792 |
15/04/2024 | 433.00p | 439.50p | 421.50p | 424.50p | 179472 |
12/04/2024 | 429.00p | 443.44p | 429.00p | 430.50p | 487115 |
11/04/2024 | 408.50p | 433.50p | 408.50p | 429.00p | 377497 |
10/04/2024 | 439.00p | 444.33p | 425.11p | 426.50p | 268169 |
09/04/2024 | 415.00p | 444.50p | 409.50p | 435.00p | 813421 |
08/04/2024 | 410.00p | 415.50p | 404.00p | 415.00p | 287781 |
05/04/2024 | 414.50p | 414.50p | 403.00p | 409.00p | 167158 |
04/04/2024 | 419.00p | 422.50p | 402.00p | 410.50p | 525041 |
03/04/2024 | 408.00p | 415.00p | 396.00p | 414.00p | 178726 |
02/04/2024 | 390.00p | 407.50p | 373.50p | 402.00p | 761381 |
28/03/2024 | 384.00p | 388.00p | 378.00p | 388.00p | 319114 |
27/03/2024 | 395.00p | 395.00p | 369.00p | 379.00p | 316110 |
26/03/2024 | 385.00p | 395.00p | 384.00p | 388.00p | 205985 |
25/03/2024 | 385.00p | 393.00p | 382.00p | 388.00p | 350906 |
22/03/2024 | 374.00p | 389.00p | 360.00p | 388.00p | 738265 |
21/03/2024 | 369.00p | 374.00p | 359.00p | 364.00p | 284603 |
20/03/2024 | 345.00p | 356.00p | 345.00p | 367.00p | 498466 |
19/03/2024 | 345.00p | 361.00p | 340.00p | 356.00p | 532682 |
18/03/2024 | 358.00p | 361.00p | 351.00p | 353.00p | 154131 |
15/03/2024 | 356.00p | 362.00p | 351.00p | 357.00p | 742100 |
14/03/2024 | 360.00p | 372.00p | 350.00p | 352.00p | 271199 |
13/03/2024 | 345.00p | 354.00p | 335.00p | 352.00p | 203217 |
*Close Price adjusted for both dividends and splits