Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 609.00p | 615.00p | 602.00p | 609.00p | 33026 |
23/12/2024 | 594.00p | 609.00p | 594.00p | 607.00p | 65635 |
20/12/2024 | 605.00p | 610.00p | 600.00p | 607.00p | 259090 |
19/12/2024 | 595.00p | 610.00p | 595.00p | 605.00p | 324448 |
18/12/2024 | 608.00p | 609.00p | 600.00p | 606.00p | 100663 |
17/12/2024 | 619.00p | 623.00p | 601.00p | 601.00p | 93026 |
16/12/2024 | 638.00p | 638.00p | 620.00p | 620.00p | 107369 |
13/12/2024 | 638.00p | 638.00p | 625.00p | 630.00p | 54114 |
12/12/2024 | 625.00p | 633.00p | 625.00p | 626.00p | 42124 |
11/12/2024 | 630.00p | 631.00p | 625.00p | 627.00p | 152013 |
10/12/2024 | 630.00p | 631.00p | 625.00p | 628.00p | 102438 |
09/12/2024 | 618.00p | 635.00p | 618.00p | 628.00p | 329458 |
06/12/2024 | 625.00p | 633.00p | 623.00p | 631.00p | 98689 |
05/12/2024 | 630.00p | 636.00p | 623.00p | 623.00p | 108552 |
04/12/2024 | 630.00p | 632.00p | 622.00p | 631.00p | 105724 |
03/12/2024 | 620.00p | 625.00p | 613.00p | 625.00p | 89855 |
02/12/2024 | 618.00p | 624.00p | 604.00p | 615.00p | 84004 |
29/11/2024 | 615.00p | 626.00p | 615.00p | 618.00p | 57894 |
28/11/2024 | 624.00p | 627.00p | 616.00p | 616.00p | 41279 |
27/11/2024 | 611.00p | 627.00p | 610.00p | 625.00p | 88936 |
26/11/2024 | 600.00p | 618.00p | 600.00p | 611.00p | 89251 |
25/11/2024 | 609.00p | 618.00p | 607.00p | 612.00p | 274926 |
22/11/2024 | 600.00p | 614.85p | 600.00p | 614.00p | 59015 |
21/11/2024 | 604.00p | 611.00p | 593.00p | 609.00p | 69577 |
20/11/2024 | 607.00p | 608.00p | 591.00p | 601.00p | 54591 |
19/11/2024 | 601.00p | 606.00p | 598.00p | 604.00p | 94532 |
18/11/2024 | 601.00p | 610.00p | 601.00p | 602.00p | 184866 |
15/11/2024 | 616.00p | 619.00p | 604.00p | 605.00p | 192856 |
14/11/2024 | 611.00p | 621.00p | 611.00p | 618.00p | 135188 |
13/11/2024 | 621.00p | 621.00p | 610.00p | 615.00p | 110042 |
12/11/2024 | 619.00p | 622.00p | 615.00p | 620.00p | 71405 |
11/11/2024 | 625.00p | 629.00p | 618.00p | 620.00p | 58396 |
08/11/2024 | 617.00p | 623.00p | 611.00p | 621.00p | 128145 |
07/11/2024 | 620.00p | 624.00p | 613.00p | 620.00p | 102384 |
06/11/2024 | 617.00p | 625.00p | 616.00p | 619.00p | 151257 |
05/11/2024 | 623.00p | 629.00p | 614.00p | 614.00p | 175640 |
04/11/2024 | 620.00p | 627.00p | 620.00p | 623.00p | 163510 |
01/11/2024 | 624.00p | 629.00p | 620.00p | 623.00p | 224952 |
31/10/2024 | 644.00p | 644.00p | 621.00p | 623.00p | 490557 |
30/10/2024 | 630.00p | 642.00p | 630.00p | 634.00p | 189294 |
29/10/2024 | 634.00p | 642.00p | 632.00p | 632.00p | 355267 |
28/10/2024 | 635.00p | 640.00p | 634.00p | 634.00p | 62095 |
25/10/2024 | 634.00p | 639.00p | 634.00p | 634.00p | 92759 |
24/10/2024 | 636.00p | 639.00p | 631.00p | 634.00p | 560287 |
23/10/2024 | 634.00p | 639.00p | 631.00p | 634.00p | 198785 |
22/10/2024 | 635.00p | 639.00p | 632.00p | 634.00p | 174088 |
21/10/2024 | 636.00p | 640.00p | 629.00p | 633.00p | 127521 |
18/10/2024 | 629.00p | 636.00p | 623.00p | 636.00p | 80808 |
17/10/2024 | 628.00p | 635.00p | 627.41p | 632.00p | 55565 |
16/10/2024 | 627.00p | 632.00p | 624.00p | 629.00p | 52981 |
15/10/2024 | 622.00p | 628.00p | 619.00p | 625.00p | 142624 |
14/10/2024 | 620.00p | 625.00p | 615.00p | 622.00p | 29617 |
11/10/2024 | 621.00p | 624.00p | 613.00p | 620.00p | 141783 |
10/10/2024 | 625.00p | 631.00p | 622.00p | 622.00p | 131525 |
09/10/2024 | 622.00p | 625.00p | 616.00p | 624.00p | 106155 |
08/10/2024 | 619.00p | 623.00p | 615.00p | 617.00p | 76968 |
07/10/2024 | 619.00p | 622.00p | 616.00p | 620.00p | 87115 |
04/10/2024 | 611.00p | 620.00p | 610.56p | 618.00p | 145027 |
03/10/2024 | 618.00p | 624.00p | 613.00p | 614.00p | 70601 |
02/10/2024 | 623.00p | 628.00p | 617.63p | 623.00p | 129635 |
01/10/2024 | 629.00p | 629.00p | 619.00p | 624.00p | 166921 |
30/09/2024 | 622.00p | 629.00p | 620.00p | 624.00p | 143724 |
27/09/2024 | 630.00p | 630.00p | 619.00p | 628.00p | 109959 |
26/09/2024 | 618.00p | 633.00p | 618.00p | 625.00p | 273433 |
25/09/2024 | 611.00p | 624.00p | 603.42p | 618.00p | 185995 |
24/09/2024 | 665.00p | 666.25p | 606.00p | 606.00p | 271929 |
23/09/2024 | 674.00p | 675.00p | 658.00p | 662.00p | 185239 |
20/09/2024 | 650.00p | 672.00p | 650.00p | 668.00p | 259566 |
19/09/2024 | 655.00p | 667.00p | 651.00p | 667.00p | 96282 |
18/09/2024 | 656.00p | 661.00p | 652.00p | 657.00p | 72348 |
17/09/2024 | 665.00p | 667.00p | 650.00p | 656.00p | 191226 |
16/09/2024 | 654.00p | 661.00p | 645.00p | 660.00p | 83455 |
13/09/2024 | 653.00p | 659.00p | 645.00p | 654.00p | 71309 |
12/09/2024 | 643.00p | 655.00p | 643.00p | 651.00p | 60827 |
11/09/2024 | 652.00p | 659.00p | 652.00p | 652.00p | 47759 |
10/09/2024 | 650.00p | 659.00p | 650.00p | 655.00p | 118561 |
09/09/2024 | 642.00p | 657.00p | 639.00p | 657.00p | 127030 |
06/09/2024 | 651.00p | 660.00p | 638.00p | 639.00p | 114708 |
05/09/2024 | 651.00p | 659.00p | 647.00p | 650.00p | 70996 |
04/09/2024 | 640.00p | 652.00p | 640.00p | 651.00p | 113354 |
03/09/2024 | 662.00p | 662.00p | 651.00p | 651.00p | 75862 |
02/09/2024 | 667.00p | 686.00p | 655.00p | 655.00p | 84976 |
30/08/2024 | 670.00p | 673.00p | 656.00p | 666.00p | 182485 |
29/08/2024 | 661.00p | 669.00p | 639.00p | 663.00p | 124153 |
28/08/2024 | 656.00p | 664.00p | 653.00p | 658.00p | 53673 |
27/08/2024 | 642.00p | 662.00p | 631.00p | 657.00p | 113091 |
23/08/2024 | 641.00p | 650.00p | 641.00p | 650.00p | 29683 |
22/08/2024 | 639.00p | 650.00p | 632.00p | 646.00p | 63605 |
21/08/2024 | 648.00p | 648.00p | 630.00p | 646.00p | 59186 |
20/08/2024 | 638.00p | 647.00p | 624.00p | 640.00p | 50782 |
19/08/2024 | 636.00p | 647.00p | 630.00p | 643.00p | 49843 |
16/08/2024 | 638.00p | 643.00p | 627.00p | 640.00p | 27720 |
15/08/2024 | 630.00p | 645.36p | 630.00p | 640.00p | 48664 |
14/08/2024 | 640.00p | 645.00p | 633.00p | 638.00p | 66762 |
13/08/2024 | 629.00p | 637.00p | 618.00p | 636.00p | 55820 |
12/08/2024 | 619.00p | 637.00p | 615.70p | 628.00p | 88907 |
09/08/2024 | 616.00p | 621.00p | 607.00p | 619.00p | 77585 |
08/08/2024 | 616.00p | 637.00p | 606.00p | 614.00p | 89357 |
07/08/2024 | 611.00p | 622.00p | 609.00p | 619.00p | 83410 |
06/08/2024 | 618.00p | 627.00p | 608.84p | 619.00p | 153212 |
05/08/2024 | 626.00p | 628.00p | 608.42p | 613.00p | 100547 |
02/08/2024 | 650.00p | 650.00p | 626.00p | 634.00p | 119524 |
01/08/2024 | 642.00p | 649.00p | 630.00p | 640.00p | 139704 |
31/07/2024 | 646.00p | 650.00p | 632.85p | 644.00p | 96888 |
30/07/2024 | 622.00p | 649.00p | 621.00p | 644.00p | 106401 |
29/07/2024 | 630.00p | 645.31p | 626.00p | 630.00p | 161998 |
26/07/2024 | 609.00p | 642.00p | 608.00p | 634.00p | 103775 |
25/07/2024 | 609.00p | 620.00p | 606.63p | 616.00p | 68229 |
24/07/2024 | 613.00p | 618.00p | 608.00p | 611.00p | 71865 |
23/07/2024 | 609.00p | 616.00p | 608.00p | 612.00p | 59671 |
22/07/2024 | 609.00p | 621.40p | 609.00p | 611.00p | 69351 |
19/07/2024 | 619.00p | 622.00p | 614.00p | 619.00p | 72309 |
18/07/2024 | 617.00p | 624.00p | 612.00p | 613.00p | 114888 |
17/07/2024 | 607.00p | 617.00p | 599.00p | 611.00p | 126709 |
16/07/2024 | 611.00p | 632.00p | 608.00p | 610.00p | 90750 |
15/07/2024 | 622.00p | 632.00p | 612.00p | 616.00p | 91866 |
12/07/2024 | 628.00p | 631.00p | 622.00p | 627.00p | 118010 |
11/07/2024 | 612.00p | 629.00p | 612.00p | 629.00p | 126883 |
10/07/2024 | 613.00p | 616.01p | 608.00p | 612.00p | 79208 |
09/07/2024 | 615.00p | 618.00p | 612.00p | 612.00p | 66718 |
08/07/2024 | 612.00p | 617.00p | 605.00p | 615.00p | 124534 |
05/07/2024 | 593.00p | 616.00p | 593.00p | 614.00p | 108348 |
04/07/2024 | 615.00p | 615.00p | 595.00p | 599.00p | 78237 |
03/07/2024 | 599.00p | 608.00p | 598.00p | 608.00p | 144645 |
02/07/2024 | 587.00p | 601.00p | 587.00p | 599.00p | 125241 |
01/07/2024 | 598.00p | 603.00p | 590.00p | 595.00p | 121071 |
28/06/2024 | 620.00p | 629.00p | 598.00p | 600.00p | 78230 |
27/06/2024 | 625.00p | 630.00p | 624.00p | 627.00p | 258368 |
26/06/2024 | 630.00p | 630.00p | 623.00p | 630.00p | 147633 |
25/06/2024 | 617.00p | 626.00p | 616.00p | 626.00p | 145941 |
24/06/2024 | 619.00p | 622.00p | 602.00p | 621.00p | 276331 |
21/06/2024 | 610.00p | 627.00p | 610.00p | 621.00p | 1870265 |
20/06/2024 | 598.00p | 600.00p | 593.00p | 596.00p | 89460 |
19/06/2024 | 593.00p | 605.00p | 593.00p | 599.00p | 105489 |
18/06/2024 | 595.00p | 604.00p | 589.00p | 598.00p | 131863 |
17/06/2024 | 580.00p | 596.00p | 576.00p | 594.00p | 70192 |
14/06/2024 | 597.00p | 597.00p | 577.00p | 585.00p | 64149 |
13/06/2024 | 605.00p | 606.70p | 588.00p | 588.00p | 79854 |
12/06/2024 | 614.00p | 614.00p | 596.00p | 606.00p | 204376 |
11/06/2024 | 614.00p | 614.00p | 598.00p | 603.00p | 308446 |
10/06/2024 | 609.00p | 610.00p | 595.00p | 605.00p | 194958 |
07/06/2024 | 610.00p | 612.00p | 599.00p | 605.00p | 159661 |
06/06/2024 | 603.00p | 613.00p | 603.00p | 611.00p | 157896 |
05/06/2024 | 609.00p | 611.00p | 605.50p | 609.00p | 118382 |
04/06/2024 | 611.00p | 617.36p | 606.00p | 609.00p | 97781 |
03/06/2024 | 625.00p | 637.00p | 607.00p | 613.00p | 120873 |
31/05/2024 | 612.00p | 623.00p | 603.00p | 623.00p | 433310 |
30/05/2024 | 615.00p | 618.00p | 604.00p | 611.00p | 258546 |
29/05/2024 | 619.00p | 619.00p | 609.00p | 614.00p | 96271 |
28/05/2024 | 600.00p | 627.00p | 584.00p | 623.00p | 174386 |
24/05/2024 | 599.00p | 602.00p | 590.00p | 597.00p | 312698 |
23/05/2024 | 590.00p | 599.00p | 586.66p | 598.00p | 75760 |
22/05/2024 | 590.00p | 598.00p | 582.00p | 589.00p | 114452 |
21/05/2024 | 578.00p | 595.00p | 578.00p | 595.00p | 90430 |
20/05/2024 | 585.00p | 592.00p | 578.00p | 592.00p | 92625 |
17/05/2024 | 585.00p | 585.00p | 576.00p | 578.00p | 71440 |
16/05/2024 | 580.00p | 582.00p | 567.00p | 582.00p | 94421 |
15/05/2024 | 581.00p | 582.00p | 570.00p | 575.00p | 85145 |
14/05/2024 | 578.00p | 580.00p | 565.01p | 572.00p | 48048 |
13/05/2024 | 590.00p | 598.00p | 570.01p | 571.00p | 97062 |
10/05/2024 | 590.00p | 590.00p | 578.00p | 585.00p | 66733 |
09/05/2024 | 589.00p | 590.00p | 577.00p | 580.00p | 57477 |
08/05/2024 | 582.00p | 590.32p | 577.00p | 590.00p | 102217 |
07/05/2024 | 578.00p | 580.00p | 569.00p | 578.00p | 335780 |
03/05/2024 | 573.00p | 578.00p | 569.33p | 575.00p | 74065 |
02/05/2024 | 570.00p | 575.00p | 560.00p | 575.00p | 211085 |
01/05/2024 | 568.00p | 573.00p | 561.00p | 565.00p | 56970 |
30/04/2024 | 580.00p | 580.00p | 562.00p | 571.00p | 73189 |
29/04/2024 | 562.00p | 578.00p | 559.00p | 572.00p | 88627 |
26/04/2024 | 563.00p | 572.00p | 558.00p | 566.00p | 69113 |
25/04/2024 | 555.00p | 564.00p | 546.00p | 564.00p | 94440 |
24/04/2024 | 558.00p | 560.00p | 555.00p | 558.00p | 41696 |
23/04/2024 | 552.00p | 558.00p | 546.00p | 558.00p | 45806 |
22/04/2024 | 553.00p | 558.00p | 545.00p | 555.00p | 44411 |
19/04/2024 | 546.00p | 558.00p | 543.00p | 549.00p | 19379 |
18/04/2024 | 553.00p | 553.00p | 544.00p | 552.00p | 33649 |
17/04/2024 | 554.00p | 555.00p | 549.00p | 550.00p | 45358 |
16/04/2024 | 560.00p | 570.00p | 552.00p | 554.00p | 102678 |
15/04/2024 | 565.00p | 569.00p | 561.00p | 566.00p | 88016 |
12/04/2024 | 580.00p | 580.00p | 567.00p | 570.00p | 72192 |
11/04/2024 | 573.00p | 580.00p | 571.00p | 571.00p | 37009 |
10/04/2024 | 572.00p | 580.00p | 572.00p | 579.00p | 98171 |
09/04/2024 | 572.00p | 582.00p | 572.00p | 574.00p | 119600 |
08/04/2024 | 586.00p | 589.00p | 578.00p | 578.00p | 62480 |
05/04/2024 | 574.00p | 585.00p | 574.00p | 585.00p | 93353 |
04/04/2024 | 578.00p | 590.00p | 573.28p | 584.00p | 200405 |
03/04/2024 | 587.00p | 590.00p | 578.00p | 585.00p | 134778 |
02/04/2024 | 589.00p | 591.75p | 583.00p | 587.00p | 107080 |
28/03/2024 | 582.00p | 587.00p | 573.00p | 582.00p | 227054 |
27/03/2024 | 562.00p | 581.00p | 552.00p | 580.00p | 161476 |
26/03/2024 | 515.00p | 562.00p | 515.00p | 562.00p | 347299 |
25/03/2024 | 520.00p | 525.00p | 513.00p | 514.00p | 115639 |
22/03/2024 | 527.00p | 532.00p | 520.00p | 520.00p | 138493 |
21/03/2024 | 524.00p | 532.00p | 520.00p | 523.00p | 81198 |
20/03/2024 | 520.00p | 523.00p | 520.00p | 523.00p | 42002 |
19/03/2024 | 520.00p | 528.00p | 520.00p | 523.00p | 57387 |
18/03/2024 | 530.00p | 533.00p | 522.00p | 523.00p | 16363 |
15/03/2024 | 540.00p | 545.00p | 520.00p | 520.00p | 273875 |
14/03/2024 | 527.00p | 539.00p | 523.02p | 539.00p | 109797 |
13/03/2024 | 529.00p | 529.00p | 520.00p | 527.00p | 113168 |
*Close Price adjusted for both dividends and splits