Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 400.00p | 417.00p | 397.00p | 406.00p | 57845 |
20/12/2024 | 429.00p | 429.00p | 396.00p | 403.00p | 220624 |
19/12/2024 | 408.00p | 419.00p | 404.00p | 407.00p | 238255 |
18/12/2024 | 430.00p | 430.00p | 405.48p | 411.00p | 88359 |
17/12/2024 | 412.00p | 414.00p | 409.00p | 409.00p | 228913 |
16/12/2024 | 417.00p | 422.00p | 402.00p | 415.00p | 112638 |
13/12/2024 | 418.00p | 421.00p | 412.00p | 418.00p | 67100 |
12/12/2024 | 418.00p | 428.85p | 411.50p | 418.00p | 150749 |
11/12/2024 | 419.00p | 423.00p | 416.00p | 418.00p | 621240 |
10/12/2024 | 410.00p | 422.00p | 410.00p | 418.00p | 216955 |
09/12/2024 | 417.00p | 426.00p | 410.02p | 420.00p | 276672 |
06/12/2024 | 395.00p | 414.29p | 395.00p | 413.00p | 145998 |
05/12/2024 | 410.00p | 416.00p | 404.33p | 406.00p | 209812 |
04/12/2024 | 397.00p | 415.00p | 397.00p | 411.00p | 320628 |
03/12/2024 | 403.00p | 416.00p | 396.00p | 396.00p | 524254 |
02/12/2024 | 418.00p | 420.00p | 405.00p | 408.00p | 206018 |
29/11/2024 | 419.00p | 426.00p | 411.45p | 418.00p | 161396 |
28/11/2024 | 440.00p | 446.53p | 411.00p | 420.00p | 167585 |
27/11/2024 | 460.00p | 460.00p | 441.00p | 450.00p | 126427 |
26/11/2024 | 455.00p | 459.00p | 438.00p | 440.00p | 127116 |
25/11/2024 | 430.00p | 465.00p | 430.00p | 445.00p | 3396079 |
22/11/2024 | 430.00p | 451.00p | 430.00p | 449.00p | 203080 |
21/11/2024 | 445.00p | 448.00p | 433.00p | 448.00p | 191268 |
20/11/2024 | 451.00p | 457.00p | 437.00p | 437.00p | 209344 |
19/11/2024 | 455.00p | 455.00p | 442.00p | 446.00p | 28019 |
18/11/2024 | 444.00p | 448.00p | 440.00p | 446.00p | 130771 |
15/11/2024 | 448.00p | 453.00p | 438.00p | 446.00p | 118499 |
14/11/2024 | 439.00p | 450.00p | 439.00p | 447.00p | 127982 |
13/11/2024 | 446.00p | 453.00p | 440.00p | 443.00p | 136119 |
12/11/2024 | 460.00p | 460.00p | 443.00p | 446.00p | 159813 |
11/11/2024 | 460.00p | 461.00p | 451.00p | 457.00p | 57623 |
08/11/2024 | 461.00p | 461.66p | 452.00p | 452.00p | 94309 |
07/11/2024 | 445.00p | 462.00p | 445.00p | 462.00p | 283054 |
06/11/2024 | 463.00p | 463.00p | 449.00p | 453.00p | 65080 |
05/11/2024 | 457.00p | 458.26p | 449.00p | 455.00p | 119553 |
04/11/2024 | 463.00p | 463.00p | 452.00p | 458.00p | 103179 |
01/11/2024 | 464.00p | 465.80p | 456.00p | 460.00p | 533047 |
31/10/2024 | 460.00p | 477.00p | 459.00p | 465.00p | 524908 |
30/10/2024 | 460.00p | 479.00p | 449.00p | 473.00p | 417169 |
29/10/2024 | 451.00p | 466.48p | 451.00p | 462.00p | 269667 |
28/10/2024 | 460.00p | 466.00p | 454.00p | 458.00p | 167809 |
25/10/2024 | 462.00p | 471.00p | 462.00p | 464.00p | 163176 |
24/10/2024 | 470.00p | 474.00p | 464.13p | 468.00p | 265293 |
23/10/2024 | 485.00p | 487.00p | 467.00p | 468.00p | 172995 |
22/10/2024 | 486.00p | 489.63p | 475.00p | 486.00p | 218423 |
21/10/2024 | 492.00p | 498.00p | 485.00p | 485.00p | 132173 |
18/10/2024 | 492.00p | 502.00p | 492.00p | 495.00p | 103693 |
17/10/2024 | 502.00p | 508.00p | 495.98p | 496.00p | 205434 |
16/10/2024 | 506.00p | 512.00p | 498.00p | 508.00p | 368577 |
15/10/2024 | 495.00p | 502.00p | 489.00p | 500.00p | 364630 |
14/10/2024 | 499.00p | 502.00p | 496.00p | 497.00p | 195400 |
11/10/2024 | 504.00p | 504.00p | 492.00p | 499.00p | 200970 |
10/10/2024 | 510.00p | 512.00p | 500.00p | 502.00p | 147805 |
09/10/2024 | 510.00p | 516.00p | 500.96p | 512.00p | 839417 |
08/10/2024 | 510.00p | 510.00p | 504.00p | 510.00p | 136918 |
07/10/2024 | 506.00p | 508.00p | 498.00p | 508.00p | 279383 |
04/10/2024 | 494.00p | 502.00p | 487.32p | 500.00p | 901216 |
03/10/2024 | 504.00p | 509.03p | 493.00p | 495.00p | 199403 |
02/10/2024 | 518.00p | 521.15p | 506.00p | 508.00p | 87822 |
01/10/2024 | 522.00p | 523.07p | 516.00p | 516.00p | 202668 |
30/09/2024 | 530.00p | 530.00p | 518.00p | 520.00p | 481933 |
27/09/2024 | 518.00p | 530.00p | 518.00p | 530.00p | 425193 |
26/09/2024 | 536.00p | 536.00p | 524.00p | 526.00p | 80737 |
25/09/2024 | 518.00p | 530.00p | 518.00p | 522.00p | 106089 |
24/09/2024 | 516.00p | 520.00p | 510.00p | 520.00p | 91968 |
23/09/2024 | 530.00p | 530.00p | 509.00p | 514.00p | 642572 |
20/09/2024 | 526.00p | 530.00p | 510.00p | 518.00p | 172937 |
19/09/2024 | 518.00p | 528.00p | 517.28p | 530.00p | 25447 |
18/09/2024 | 530.00p | 536.00p | 530.00p | 530.00p | 114987 |
17/09/2024 | 532.00p | 540.00p | 529.44p | 532.00p | 191599 |
16/09/2024 | 536.00p | 542.00p | 532.00p | 538.00p | 108970 |
13/09/2024 | 534.00p | 544.99p | 529.72p | 536.00p | 143448 |
12/09/2024 | 514.00p | 532.00p | 505.58p | 532.00p | 196880 |
11/09/2024 | 504.00p | 512.00p | 504.00p | 508.00p | 208480 |
10/09/2024 | 504.00p | 514.00p | 500.00p | 506.00p | 194520 |
09/09/2024 | 494.00p | 504.00p | 490.00p | 504.00p | 381051 |
06/09/2024 | 500.00p | 500.00p | 489.00p | 489.00p | 102990 |
05/09/2024 | 499.00p | 500.00p | 491.00p | 494.00p | 251682 |
04/09/2024 | 508.00p | 508.00p | 496.00p | 500.00p | 255982 |
03/09/2024 | 506.00p | 510.00p | 504.00p | 504.00p | 151515 |
30/08/2024 | 520.00p | 520.00p | 514.00p | 514.00p | 82994 |
29/08/2024 | 510.00p | 522.00p | 510.00p | 518.00p | 126605 |
28/08/2024 | 518.00p | 524.00p | 513.99p | 520.00p | 49416 |
27/08/2024 | 510.00p | 528.00p | 510.00p | 520.00p | 132342 |
23/08/2024 | 520.00p | 520.00p | 518.00p | 518.00p | 14835 |
22/08/2024 | 530.00p | 530.00p | 514.00p | 518.00p | 44788 |
21/08/2024 | 518.00p | 522.00p | 516.00p | 520.00p | 73362 |
20/08/2024 | 522.00p | 528.00p | 516.00p | 518.00p | 22524 |
19/08/2024 | 518.00p | 526.00p | 512.00p | 520.00p | 29642 |
16/08/2024 | 526.00p | 530.00p | 512.00p | 520.00p | 30131 |
15/08/2024 | 508.00p | 538.00p | 501.55p | 528.00p | 80363 |
14/08/2024 | 506.00p | 508.00p | 494.00p | 499.00p | 113814 |
13/08/2024 | 490.00p | 506.00p | 486.65p | 499.00p | 51183 |
12/08/2024 | 500.00p | 504.00p | 489.00p | 489.00p | 80059 |
09/08/2024 | 480.00p | 504.00p | 480.00p | 499.00p | 30628 |
08/08/2024 | 485.00p | 489.67p | 473.00p | 488.00p | 39609 |
07/08/2024 | 476.00p | 487.00p | 470.00p | 487.00p | 151301 |
06/08/2024 | 487.00p | 493.00p | 472.00p | 472.00p | 180529 |
05/08/2024 | 504.00p | 504.00p | 469.00p | 478.00p | 488733 |
02/08/2024 | 518.00p | 520.00p | 502.00p | 504.00p | 189351 |
01/08/2024 | 522.00p | 525.00p | 520.00p | 522.00p | 135368 |
31/07/2024 | 520.00p | 524.00p | 516.10p | 522.00p | 393063 |
30/07/2024 | 512.00p | 522.00p | 510.00p | 518.00p | 242082 |
29/07/2024 | 518.00p | 523.20p | 510.00p | 512.00p | 106767 |
26/07/2024 | 497.00p | 516.00p | 497.00p | 516.00p | 1380957 |
25/07/2024 | 495.00p | 497.00p | 490.00p | 496.00p | 59719 |
24/07/2024 | 500.00p | 500.67p | 493.97p | 495.00p | 125020 |
23/07/2024 | 500.00p | 502.00p | 492.00p | 502.00p | 145106 |
22/07/2024 | 498.00p | 502.00p | 498.00p | 500.00p | 95560 |
19/07/2024 | 500.00p | 500.00p | 487.99p | 498.00p | 131176 |
18/07/2024 | 506.00p | 507.20p | 500.00p | 502.00p | 197759 |
17/07/2024 | 510.00p | 510.00p | 506.00p | 510.00p | 8850 |
16/07/2024 | 508.00p | 514.00p | 506.00p | 510.00p | 57944 |
15/07/2024 | 512.00p | 512.00p | 508.00p | 508.00p | 46830 |
12/07/2024 | 516.00p | 516.00p | 508.10p | 510.00p | 103400 |
11/07/2024 | 510.00p | 512.00p | 508.00p | 510.00p | 244434 |
10/07/2024 | 510.00p | 512.00p | 506.00p | 510.00p | 165304 |
09/07/2024 | 510.00p | 512.00p | 506.00p | 510.00p | 53667 |
08/07/2024 | 512.00p | 514.00p | 506.00p | 510.00p | 115142 |
05/07/2024 | 510.00p | 512.00p | 504.00p | 510.00p | 172868 |
04/07/2024 | 506.00p | 514.00p | 502.00p | 508.00p | 1158290 |
03/07/2024 | 492.00p | 518.00p | 490.00p | 518.00p | 98462 |
02/07/2024 | 488.00p | 504.00p | 482.00p | 494.00p | 58403 |
01/07/2024 | 475.00p | 484.00p | 469.00p | 478.00p | 58134 |
28/06/2024 | 463.00p | 481.80p | 459.00p | 470.00p | 273512 |
27/06/2024 | 465.00p | 469.00p | 456.00p | 461.00p | 57468 |
26/06/2024 | 460.00p | 470.28p | 450.00p | 450.00p | 67140 |
25/06/2024 | 472.00p | 478.75p | 452.00p | 457.00p | 34144 |
24/06/2024 | 486.00p | 490.00p | 467.00p | 467.00p | 55464 |
21/06/2024 | 471.00p | 498.00p | 459.80p | 498.00p | 259130 |
20/06/2024 | 460.00p | 474.00p | 450.00p | 474.00p | 68741 |
19/06/2024 | 452.00p | 460.00p | 448.00p | 454.00p | 78555 |
18/06/2024 | 432.00p | 455.00p | 427.00p | 455.00p | 129813 |
17/06/2024 | 428.00p | 449.00p | 427.00p | 430.00p | 272475 |
14/06/2024 | 430.00p | 449.00p | 428.00p | 430.00p | 210322 |
13/06/2024 | 436.00p | 453.00p | 424.00p | 429.00p | 137128 |
12/06/2024 | 438.00p | 444.79p | 431.00p | 436.00p | 66250 |
11/06/2024 | 438.00p | 456.00p | 436.50p | 438.00p | 64815 |
10/06/2024 | 450.00p | 458.00p | 441.00p | 442.00p | 59884 |
07/06/2024 | 463.00p | 465.66p | 455.00p | 458.00p | 34393 |
06/06/2024 | 465.00p | 467.00p | 461.00p | 463.00p | 10746 |
05/06/2024 | 470.00p | 477.00p | 465.00p | 468.00p | 32403 |
04/06/2024 | 465.00p | 475.05p | 465.00p | 469.00p | 43621 |
03/06/2024 | 474.00p | 486.00p | 474.00p | 480.00p | 89203 |
31/05/2024 | 475.00p | 481.50p | 468.00p | 474.00p | 66622 |
30/05/2024 | 450.00p | 490.00p | 450.00p | 480.00p | 164489 |
29/05/2024 | 465.00p | 469.00p | 456.00p | 456.00p | 117054 |
28/05/2024 | 447.00p | 468.00p | 435.00p | 465.00p | 71632 |
24/05/2024 | 445.00p | 445.00p | 432.00p | 444.00p | 281855 |
23/05/2024 | 431.00p | 441.00p | 430.00p | 439.00p | 99980 |
22/05/2024 | 440.00p | 462.00p | 436.00p | 438.00p | 47467 |
21/05/2024 | 440.00p | 447.00p | 440.00p | 443.00p | 63465 |
20/05/2024 | 440.00p | 462.00p | 440.00p | 447.00p | 218019 |
17/05/2024 | 450.00p | 458.20p | 450.00p | 452.00p | 25125 |
16/05/2024 | 440.00p | 456.00p | 440.00p | 456.00p | 85094 |
15/05/2024 | 460.00p | 460.00p | 450.00p | 451.00p | 58510 |
14/05/2024 | 440.00p | 460.53p | 440.00p | 456.00p | 45426 |
13/05/2024 | 435.00p | 460.00p | 435.00p | 457.00p | 12983 |
10/05/2024 | 444.00p | 457.00p | 444.00p | 457.00p | 111111 |
09/05/2024 | 435.00p | 450.00p | 435.00p | 449.00p | 149686 |
08/05/2024 | 469.00p | 469.00p | 443.00p | 444.00p | 423050 |
07/05/2024 | 460.00p | 464.00p | 456.00p | 456.00p | 54939 |
03/05/2024 | 462.00p | 462.00p | 449.84p | 458.00p | 156454 |
02/05/2024 | 455.00p | 468.00p | 441.00p | 468.00p | 95752 |
01/05/2024 | 443.00p | 445.08p | 440.00p | 440.00p | 218343 |
30/04/2024 | 442.00p | 450.00p | 438.00p | 442.00p | 41163 |
29/04/2024 | 442.00p | 454.00p | 433.00p | 441.00p | 89275 |
26/04/2024 | 454.00p | 457.00p | 436.00p | 440.00p | 60977 |
25/04/2024 | 449.00p | 449.00p | 442.00p | 444.00p | 22730 |
24/04/2024 | 443.00p | 448.00p | 443.00p | 444.00p | 36321 |
23/04/2024 | 446.00p | 450.00p | 442.20p | 445.00p | 62619 |
22/04/2024 | 453.00p | 459.00p | 436.00p | 437.00p | 73195 |
19/04/2024 | 458.00p | 462.00p | 440.00p | 440.00p | 82285 |
18/04/2024 | 446.00p | 460.00p | 446.00p | 458.00p | 58569 |
17/04/2024 | 444.00p | 457.00p | 440.64p | 455.00p | 72069 |
16/04/2024 | 463.00p | 467.00p | 445.00p | 447.00p | 173064 |
15/04/2024 | 476.00p | 487.00p | 470.00p | 470.00p | 256018 |
12/04/2024 | 468.00p | 479.25p | 465.00p | 479.00p | 306400 |
11/04/2024 | 445.00p | 470.00p | 444.01p | 466.00p | 348425 |
10/04/2024 | 462.00p | 463.00p | 450.90p | 457.00p | 63760 |
09/04/2024 | 462.00p | 462.00p | 449.00p | 449.00p | 25583 |
08/04/2024 | 445.00p | 461.00p | 445.00p | 456.00p | 32460 |
05/04/2024 | 446.00p | 451.00p | 445.00p | 450.00p | 43241 |
04/04/2024 | 446.00p | 454.00p | 445.00p | 454.00p | 69519 |
03/04/2024 | 445.00p | 457.00p | 445.00p | 450.00p | 47243 |
02/04/2024 | 450.00p | 462.00p | 446.00p | 452.00p | 86163 |
28/03/2024 | 446.00p | 450.00p | 445.00p | 445.00p | 27774 |
27/03/2024 | 447.00p | 458.00p | 447.00p | 449.00p | 172357 |
26/03/2024 | 446.00p | 449.00p | 442.00p | 449.00p | 17714 |
25/03/2024 | 440.00p | 453.00p | 440.00p | 443.00p | 44564 |
22/03/2024 | 450.00p | 458.00p | 449.00p | 454.00p | 16234 |
21/03/2024 | 451.00p | 457.00p | 442.00p | 450.00p | 14570 |
20/03/2024 | 449.00p | 453.00p | 449.00p | 448.00p | 67968 |
19/03/2024 | 449.00p | 457.00p | 448.00p | 453.00p | 170854 |
18/03/2024 | 452.00p | 453.80p | 446.00p | 450.00p | 87207 |
15/03/2024 | 462.00p | 462.00p | 443.00p | 452.00p | 149561 |
14/03/2024 | 454.00p | 455.00p | 445.00p | 446.00p | 40231 |
13/03/2024 | 453.00p | 453.00p | 445.00p | 445.00p | 112631 |
12/03/2024 | 447.00p | 450.00p | 444.00p | 445.00p | 100283 |
11/03/2024 | 454.00p | 454.00p | 445.00p | 446.00p | 127158 |
*Close Price adjusted for both dividends and splits