Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 858.00p | 862.50p | 852.50p | 857.00p | 318520 |
11/03/2024 | 845.00p | 861.00p | 845.00p | 860.00p | 193528 |
08/03/2024 | 857.50p | 859.50p | 851.39p | 858.50p | 197005 |
07/03/2024 | 849.00p | 859.50p | 848.50p | 856.00p | 192488 |
06/03/2024 | 855.50p | 867.00p | 852.50p | 853.50p | 302949 |
05/03/2024 | 850.50p | 864.00p | 850.50p | 858.00p | 210609 |
04/03/2024 | 836.50p | 866.50p | 836.50p | 863.00p | 367860 |
01/03/2024 | 853.50p | 860.50p | 851.60p | 857.00p | 257977 |
29/02/2024 | 856.00p | 863.00p | 847.00p | 850.00p | 698923 |
28/02/2024 | 854.50p | 872.00p | 853.50p | 855.50p | 437503 |
27/02/2024 | 860.00p | 876.50p | 860.00p | 867.00p | 253879 |
26/02/2024 | 879.50p | 890.50p | 868.50p | 868.50p | 512367 |
23/02/2024 | 888.50p | 898.00p | 874.00p | 879.50p | 245794 |
22/02/2024 | 885.00p | 890.00p | 873.50p | 881.50p | 286468 |
21/02/2024 | 866.00p | 891.50p | 866.00p | 883.00p | 296286 |
20/02/2024 | 877.00p | 889.00p | 877.00p | 889.00p | 288976 |
19/02/2024 | 854.50p | 878.50p | 854.50p | 878.50p | 336486 |
16/02/2024 | 854.50p | 878.00p | 854.50p | 873.00p | 279582 |
15/02/2024 | 874.50p | 881.50p | 858.50p | 872.50p | 442680 |
14/02/2024 | 854.50p | 876.00p | 854.50p | 868.50p | 241259 |
13/02/2024 | 889.00p | 889.00p | 858.50p | 865.50p | 274892 |
12/02/2024 | 886.50p | 886.50p | 863.50p | 870.00p | 1312880 |
09/02/2024 | 877.50p | 884.50p | 864.00p | 866.50p | 544847 |
08/02/2024 | 900.00p | 900.00p | 877.50p | 877.50p | 295838 |
07/02/2024 | 898.00p | 902.50p | 893.00p | 893.50p | 974643 |
06/02/2024 | 870.50p | 912.10p | 870.50p | 896.00p | 706596 |
05/02/2024 | 875.00p | 895.99p | 875.00p | 887.00p | 202991 |
02/02/2024 | 898.00p | 898.00p | 883.73p | 888.00p | 360768 |
01/02/2024 | 868.50p | 885.50p | 868.50p | 879.00p | 217253 |
31/01/2024 | 867.00p | 887.00p | 867.00p | 882.50p | 2153752 |
30/01/2024 | 886.00p | 889.50p | 879.00p | 886.00p | 338967 |
29/01/2024 | 889.50p | 893.97p | 884.50p | 884.50p | 201867 |
26/01/2024 | 898.00p | 898.00p | 881.50p | 891.00p | 246844 |
25/01/2024 | 865.00p | 885.50p | 854.95p | 885.00p | 291520 |
24/01/2024 | 846.00p | 855.00p | 846.00p | 855.00p | 348557 |
23/01/2024 | 850.00p | 858.00p | 848.00p | 848.00p | 291833 |
22/01/2024 | 833.00p | 852.00p | 833.00p | 852.00p | 2712051 |
19/01/2024 | 850.00p | 850.00p | 839.50p | 841.50p | 275179 |
18/01/2024 | 860.00p | 860.00p | 838.50p | 841.50p | 568774 |
17/01/2024 | 848.00p | 848.00p | 836.50p | 836.50p | 784945 |
16/01/2024 | 850.00p | 855.11p | 844.50p | 851.00p | 270609 |
15/01/2024 | 845.00p | 853.00p | 838.50p | 853.00p | 360821 |
12/01/2024 | 833.50p | 843.50p | 829.00p | 840.00p | 191677 |
11/01/2024 | 820.50p | 838.50p | 820.50p | 832.50p | 635991 |
10/01/2024 | 829.00p | 834.00p | 824.79p | 830.00p | 361928 |
09/01/2024 | 842.00p | 843.00p | 827.00p | 834.00p | 376969 |
08/01/2024 | 833.00p | 845.50p | 828.80p | 836.00p | 268654 |
05/01/2024 | 833.50p | 840.00p | 830.50p | 833.50p | 305568 |
04/01/2024 | 835.00p | 850.56p | 835.00p | 840.00p | 178737 |
03/01/2024 | 833.50p | 850.00p | 833.50p | 847.50p | 226374 |
02/01/2024 | 848.50p | 853.00p | 836.00p | 839.00p | 139190 |
29/12/2023 | 845.00p | 845.50p | 825.50p | 840.50p | 126971 |
28/12/2023 | 838.50p | 850.50p | 826.00p | 840.50p | 139087 |
27/12/2023 | 833.50p | 850.00p | 833.50p | 838.50p | 185570 |
22/12/2023 | 841.00p | 848.50p | 834.50p | 841.00p | 124275 |
21/12/2023 | 853.00p | 858.50p | 842.50p | 844.00p | 303499 |
20/12/2023 | 872.50p | 874.50p | 851.00p | 871.50p | 456669 |
19/12/2023 | 860.50p | 871.50p | 859.00p | 862.00p | 302683 |
18/12/2023 | 873.00p | 873.00p | 847.00p | 856.50p | 610812 |
15/12/2023 | 848.50p | 870.50p | 848.50p | 856.50p | 877270 |
14/12/2023 | 866.50p | 880.00p | 865.87p | 866.00p | 446273 |
13/12/2023 | 855.50p | 859.50p | 852.00p | 856.00p | 486226 |
12/12/2023 | 862.00p | 862.00p | 831.50p | 853.50p | 622503 |
11/12/2023 | 830.00p | 851.50p | 830.00p | 851.50p | 445724 |
08/12/2023 | 862.00p | 862.00p | 830.50p | 849.00p | 210268 |
07/12/2023 | 834.00p | 848.50p | 831.50p | 848.50p | 483246 |
06/12/2023 | 834.50p | 843.00p | 828.52p | 836.00p | 1448121 |
05/12/2023 | 852.50p | 852.50p | 830.50p | 836.00p | 280992 |
04/12/2023 | 851.00p | 852.50p | 830.50p | 833.00p | 425814 |
01/12/2023 | 822.50p | 836.50p | 819.00p | 831.50p | 457395 |
30/11/2023 | 844.50p | 845.50p | 830.00p | 833.00p | 908506 |
29/11/2023 | 843.00p | 847.50p | 839.00p | 839.00p | 1203783 |
28/11/2023 | 831.50p | 842.00p | 817.50p | 842.00p | 442148 |
27/11/2023 | 839.50p | 856.00p | 834.50p | 836.00p | 323777 |
24/11/2023 | 857.00p | 857.00p | 837.50p | 840.50p | 248429 |
23/11/2023 | 835.00p | 844.50p | 831.50p | 844.50p | 450610 |
22/11/2023 | 846.50p | 846.50p | 831.48p | 834.00p | 573635 |
21/11/2023 | 831.50p | 841.00p | 828.50p | 839.00p | 532705 |
20/11/2023 | 830.00p | 839.00p | 823.50p | 831.50p | 335829 |
17/11/2023 | 815.50p | 842.50p | 815.50p | 837.00p | 233708 |
16/11/2023 | 827.00p | 848.00p | 824.50p | 832.00p | 316244 |
15/11/2023 | 862.00p | 862.00p | 844.50p | 847.50p | 443712 |
14/11/2023 | 844.50p | 852.50p | 840.50p | 846.50p | 479146 |
13/11/2023 | 827.50p | 850.00p | 827.50p | 845.50p | 356142 |
10/11/2023 | 839.00p | 856.50p | 834.50p | 840.00p | 533334 |
09/11/2023 | 850.00p | 862.00p | 845.00p | 858.00p | 278301 |
08/11/2023 | 844.50p | 855.50p | 844.50p | 851.00p | 769908 |
07/11/2023 | 847.00p | 856.00p | 847.00p | 848.00p | 590208 |
06/11/2023 | 839.50p | 861.50p | 839.50p | 851.50p | 414247 |
03/11/2023 | 874.50p | 874.50p | 855.00p | 860.00p | 374673 |
02/11/2023 | 847.50p | 860.00p | 844.50p | 854.50p | 391616 |
01/11/2023 | 858.00p | 858.00p | 838.00p | 842.50p | 602842 |
31/10/2023 | 818.50p | 848.00p | 818.50p | 838.00p | 544700 |
30/10/2023 | 808.50p | 843.59p | 808.50p | 836.50p | 967779 |
27/10/2023 | 817.00p | 836.50p | 817.00p | 828.50p | 245598 |
26/10/2023 | 846.00p | 863.50p | 834.50p | 835.50p | 1260664 |
25/10/2023 | 836.50p | 850.00p | 836.50p | 844.50p | 518110 |
24/10/2023 | 854.00p | 854.00p | 833.00p | 837.50p | 340544 |
23/10/2023 | 846.00p | 846.00p | 830.50p | 834.00p | 259321 |
20/10/2023 | 825.00p | 830.50p | 824.00p | 825.50p | 511377 |
19/10/2023 | 849.50p | 849.50p | 825.50p | 827.50p | 502553 |
18/10/2023 | 847.50p | 847.50p | 828.00p | 830.00p | 409410 |
17/10/2023 | 823.00p | 833.50p | 821.00p | 828.00p | 418804 |
16/10/2023 | 810.00p | 825.50p | 801.50p | 823.00p | 381278 |
13/10/2023 | 815.00p | 826.50p | 814.00p | 817.50p | 1094974 |
12/10/2023 | 817.00p | 842.00p | 817.00p | 828.50p | 351726 |
11/10/2023 | 853.50p | 853.50p | 831.50p | 835.50p | 304918 |
10/10/2023 | 821.00p | 839.00p | 821.00p | 833.50p | 340940 |
09/10/2023 | 814.00p | 826.50p | 814.00p | 819.50p | 321715 |
06/10/2023 | 831.50p | 832.50p | 810.50p | 820.50p | 698270 |
05/10/2023 | 825.50p | 849.00p | 825.50p | 835.00p | 373950 |
04/10/2023 | 847.50p | 852.50p | 838.00p | 839.50p | 369091 |
03/10/2023 | 848.50p | 865.50p | 848.50p | 854.50p | 376997 |
02/10/2023 | 893.00p | 894.00p | 860.50p | 861.50p | 421130 |
29/09/2023 | 870.50p | 885.50p | 855.50p | 872.00p | 650873 |
28/09/2023 | 855.00p | 876.50p | 855.00p | 872.50p | 258114 |
27/09/2023 | 898.50p | 898.50p | 873.50p | 876.00p | 296684 |
26/09/2023 | 874.50p | 892.00p | 871.10p | 884.00p | 481298 |
25/09/2023 | 872.00p | 881.50p | 867.00p | 870.50p | 290996 |
22/09/2023 | 870.00p | 883.50p | 870.00p | 879.50p | 313564 |
21/09/2023 | 890.00p | 897.00p | 883.00p | 884.50p | 161196 |
20/09/2023 | 898.50p | 898.50p | 887.90p | 892.50p | 179194 |
19/09/2023 | 878.00p | 883.00p | 877.00p | 882.00p | 338258 |
18/09/2023 | 887.50p | 887.50p | 876.00p | 878.00p | 306898 |
15/09/2023 | 893.00p | 895.00p | 886.00p | 886.00p | 676250 |
14/09/2023 | 858.00p | 887.50p | 858.00p | 885.00p | 420324 |
13/09/2023 | 899.00p | 899.00p | 871.50p | 879.00p | 249779 |
12/09/2023 | 898.50p | 898.50p | 875.00p | 881.50p | 204637 |
11/09/2023 | 871.00p | 881.50p | 870.50p | 877.50p | 239722 |
08/09/2023 | 880.50p | 880.50p | 867.00p | 874.50p | 329193 |
07/09/2023 | 864.00p | 875.77p | 857.50p | 873.00p | 166621 |
06/09/2023 | 862.00p | 872.00p | 850.50p | 869.00p | 204952 |
05/09/2023 | 872.00p | 872.00p | 863.31p | 866.00p | 163249 |
04/09/2023 | 880.00p | 882.50p | 869.50p | 870.50p | 132103 |
01/09/2023 | 899.50p | 899.50p | 873.00p | 876.50p | 255898 |
31/08/2023 | 862.00p | 888.50p | 862.00p | 879.00p | 666838 |
30/08/2023 | 889.50p | 893.00p | 881.50p | 883.50p | 302198 |
29/08/2023 | 868.00p | 885.00p | 866.50p | 885.00p | 583443 |
25/08/2023 | 843.00p | 851.00p | 841.00p | 848.00p | 143663 |
24/08/2023 | 830.50p | 848.50p | 830.50p | 841.00p | 267735 |
23/08/2023 | 828.50p | 841.00p | 828.50p | 837.50p | 195396 |
22/08/2023 | 820.50p | 840.50p | 820.50p | 830.50p | 316052 |
21/08/2023 | 820.00p | 844.99p | 820.00p | 833.00p | 262568 |
18/08/2023 | 830.50p | 841.50p | 824.00p | 836.50p | 245542 |
17/08/2023 | 846.00p | 848.50p | 840.50p | 840.50p | 103387 |
16/08/2023 | 863.50p | 863.50p | 850.50p | 852.50p | 441926 |
15/08/2023 | 877.50p | 877.50p | 850.50p | 853.50p | 206598 |
14/08/2023 | 851.50p | 858.00p | 846.50p | 857.00p | 291841 |
11/08/2023 | 874.00p | 874.00p | 851.00p | 853.00p | 200881 |
10/08/2023 | 854.00p | 861.00p | 835.50p | 861.00p | 1371357 |
09/08/2023 | 867.50p | 867.50p | 850.50p | 851.50p | 215965 |
08/08/2023 | 841.50p | 854.73p | 837.63p | 847.00p | 285795 |
07/08/2023 | 835.50p | 854.50p | 835.50p | 845.00p | 315111 |
04/08/2023 | 856.00p | 857.00p | 845.50p | 853.00p | 373287 |
03/08/2023 | 862.00p | 862.50p | 849.00p | 852.00p | 280565 |
02/08/2023 | 850.50p | 861.00p | 850.50p | 857.50p | 318845 |
01/08/2023 | 862.00p | 872.63p | 859.00p | 864.00p | 471843 |
31/07/2023 | 862.50p | 885.00p | 862.50p | 864.00p | 364535 |
28/07/2023 | 878.50p | 887.00p | 877.50p | 880.00p | 1355120 |
27/07/2023 | 885.50p | 894.00p | 871.50p | 884.00p | 307340 |
26/07/2023 | 880.00p | 884.50p | 874.00p | 878.00p | 239062 |
25/07/2023 | 866.50p | 888.50p | 866.50p | 884.50p | 278740 |
24/07/2023 | 875.50p | 896.00p | 875.50p | 883.50p | 215751 |
21/07/2023 | 894.00p | 894.00p | 886.50p | 887.00p | 410906 |
20/07/2023 | 883.00p | 890.00p | 880.00p | 885.50p | 439830 |
19/07/2023 | 879.50p | 892.00p | 861.30p | 883.00p | 370950 |
18/07/2023 | 888.00p | 888.00p | 867.00p | 867.50p | 443249 |
17/07/2023 | 874.00p | 876.50p | 867.00p | 867.00p | 373323 |
14/07/2023 | 870.00p | 875.50p | 868.50p | 874.50p | 411709 |
13/07/2023 | 866.50p | 875.50p | 866.50p | 871.50p | 272125 |
12/07/2023 | 854.00p | 872.50p | 854.00p | 871.00p | 336716 |
11/07/2023 | 849.50p | 854.00p | 840.00p | 854.00p | 218774 |
10/07/2023 | 835.50p | 863.50p | 835.50p | 846.00p | 211056 |
07/07/2023 | 841.50p | 853.50p | 839.00p | 848.00p | 229099 |
06/07/2023 | 851.00p | 851.50p | 840.00p | 842.50p | 284994 |
05/07/2023 | 877.00p | 877.00p | 851.00p | 852.00p | 524508 |
04/07/2023 | 854.50p | 864.50p | 854.50p | 856.50p | 717419 |
03/07/2023 | 837.50p | 863.00p | 837.50p | 855.50p | 801749 |
30/06/2023 | 856.00p | 859.50p | 848.50p | 856.00p | 369878 |
29/06/2023 | 859.00p | 860.21p | 844.50p | 848.50p | 349627 |
28/06/2023 | 836.00p | 866.00p | 836.00p | 861.50p | 184396 |
27/06/2023 | 856.50p | 861.00p | 838.50p | 856.00p | 280274 |
26/06/2023 | 859.50p | 863.50p | 851.00p | 854.50p | 224893 |
23/06/2023 | 859.50p | 871.50p | 859.50p | 863.00p | 328631 |
22/06/2023 | 859.50p | 877.00p | 859.50p | 873.50p | 305556 |
21/06/2023 | 880.00p | 882.50p | 873.00p | 873.00p | 264020 |
20/06/2023 | 872.00p | 886.00p | 863.50p | 880.50p | 303637 |
19/06/2023 | 881.00p | 891.00p | 880.00p | 882.00p | 785301 |
16/06/2023 | 876.50p | 897.50p | 876.50p | 892.50p | 647378 |
15/06/2023 | 896.00p | 896.00p | 885.50p | 889.50p | 329744 |
14/06/2023 | 890.50p | 899.50p | 888.50p | 899.50p | 1425188 |
13/06/2023 | 897.50p | 897.50p | 874.00p | 889.00p | 499361 |
12/06/2023 | 859.00p | 887.00p | 859.00p | 875.50p | 270882 |
09/06/2023 | 880.00p | 885.50p | 878.80p | 879.00p | 152650 |
08/06/2023 | 894.50p | 895.50p | 884.00p | 884.00p | 319638 |
07/06/2023 | 887.50p | 898.50p | 886.50p | 889.00p | 556524 |
06/06/2023 | 887.50p | 895.50p | 882.50p | 891.50p | 260243 |
05/06/2023 | 893.50p | 895.50p | 879.50p | 885.00p | 209188 |
02/06/2023 | 904.50p | 904.50p | 882.58p | 888.00p | 164406 |
01/06/2023 | 883.00p | 886.00p | 879.50p | 885.00p | 214548 |
*Close Price adjusted for both dividends and splits