Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 496.00p | 518.56p | 492.00p | 500.00p | 34092 |
11/03/2024 | 499.00p | 505.00p | 475.00p | 496.00p | 54911 |
08/03/2024 | 485.00p | 499.00p | 481.00p | 485.00p | 383218 |
07/03/2024 | 466.00p | 493.00p | 466.00p | 482.00p | 54041 |
06/03/2024 | 485.00p | 491.01p | 474.00p | 485.00p | 18728 |
05/03/2024 | 468.00p | 490.00p | 465.00p | 474.00p | 52801 |
04/03/2024 | 475.00p | 500.00p | 470.01p | 474.00p | 34024 |
01/03/2024 | 460.00p | 484.00p | 451.70p | 474.00p | 30272 |
29/02/2024 | 487.00p | 487.00p | 450.00p | 450.00p | 52710 |
28/02/2024 | 462.00p | 495.00p | 451.00p | 464.00p | 54687 |
27/02/2024 | 485.00p | 499.00p | 471.26p | 473.00p | 44450 |
26/02/2024 | 490.00p | 510.00p | 462.00p | 470.00p | 53478 |
23/02/2024 | 506.00p | 520.00p | 492.00p | 492.00p | 43460 |
22/02/2024 | 506.00p | 538.00p | 506.00p | 508.00p | 51596 |
21/02/2024 | 470.00p | 518.00p | 457.75p | 510.00p | 892116 |
20/02/2024 | 630.00p | 638.00p | 608.22p | 610.00p | 6773 |
19/02/2024 | 630.00p | 633.28p | 618.00p | 630.00p | 8867 |
16/02/2024 | 648.00p | 648.00p | 612.80p | 626.00p | 22983 |
15/02/2024 | 620.00p | 639.78p | 617.20p | 624.00p | 21931 |
14/02/2024 | 620.00p | 638.00p | 606.00p | 606.00p | 14431 |
13/02/2024 | 626.00p | 649.98p | 612.00p | 616.00p | 308436 |
12/02/2024 | 640.00p | 667.82p | 618.84p | 624.00p | 91044 |
09/02/2024 | 634.00p | 644.60p | 632.00p | 634.00p | 92012 |
08/02/2024 | 640.00p | 650.00p | 636.00p | 644.00p | 61958 |
07/02/2024 | 638.00p | 668.00p | 638.00p | 638.00p | 10077 |
06/02/2024 | 652.00p | 685.66p | 647.89p | 664.00p | 42805 |
05/02/2024 | 646.00p | 680.00p | 632.10p | 670.00p | 199404 |
02/02/2024 | 638.00p | 646.00p | 624.00p | 646.00p | 112789 |
01/02/2024 | 626.00p | 638.00p | 626.00p | 630.00p | 11867 |
31/01/2024 | 638.00p | 638.00p | 618.06p | 634.00p | 16289 |
30/01/2024 | 614.00p | 640.00p | 614.00p | 640.00p | 10352 |
29/01/2024 | 618.00p | 627.95p | 608.00p | 626.00p | 24152 |
26/01/2024 | 622.00p | 638.40p | 622.00p | 628.00p | 10072 |
25/01/2024 | 614.00p | 648.00p | 614.00p | 640.00p | 66154 |
24/01/2024 | 614.00p | 618.40p | 602.00p | 614.00p | 18715 |
23/01/2024 | 616.00p | 620.00p | 592.00p | 614.00p | 63780 |
22/01/2024 | 600.00p | 618.00p | 582.00p | 618.00p | 62690 |
19/01/2024 | 588.00p | 592.00p | 564.26p | 592.00p | 55983 |
18/01/2024 | 580.00p | 588.00p | 552.36p | 576.00p | 87478 |
17/01/2024 | 590.00p | 600.00p | 556.00p | 578.00p | 10381 |
16/01/2024 | 616.00p | 626.00p | 600.00p | 612.00p | 11976 |
15/01/2024 | 620.00p | 630.00p | 598.00p | 618.00p | 79274 |
12/01/2024 | 600.00p | 630.00p | 595.00p | 610.00p | 19434 |
11/01/2024 | 604.00p | 627.76p | 602.00p | 602.00p | 23883 |
10/01/2024 | 620.00p | 625.00p | 592.00p | 596.00p | 33558 |
09/01/2024 | 620.00p | 620.00p | 588.00p | 604.00p | 59143 |
08/01/2024 | 604.00p | 616.00p | 588.64p | 604.00p | 29774 |
05/01/2024 | 592.00p | 600.00p | 550.00p | 592.00p | 880889 |
04/01/2024 | 606.00p | 606.00p | 558.00p | 576.00p | 26664 |
03/01/2024 | 600.00p | 600.00p | 572.08p | 582.00p | 24800 |
02/01/2024 | 594.00p | 598.00p | 590.00p | 594.00p | 214601 |
29/12/2023 | 598.00p | 595.00p | 584.00p | 595.00p | 2511 |
28/12/2023 | 598.00p | 598.00p | 584.00p | 591.00p | 11751 |
27/12/2023 | 600.00p | 606.00p | 584.00p | 598.00p | 19306 |
22/12/2023 | 590.00p | 606.00p | 580.00p | 590.00p | 10106 |
21/12/2023 | 592.00p | 596.96p | 582.00p | 588.00p | 15447 |
20/12/2023 | 602.00p | 602.00p | 586.00p | 594.00p | 71936 |
19/12/2023 | 588.00p | 600.00p | 572.32p | 600.00p | 18196 |
18/12/2023 | 600.00p | 600.00p | 570.00p | 592.00p | 104617 |
15/12/2023 | 596.00p | 598.00p | 582.00p | 592.00p | 38731 |
14/12/2023 | 586.00p | 592.00p | 570.00p | 592.00p | 42311 |
13/12/2023 | 570.00p | 580.00p | 570.00p | 580.00p | 11294 |
12/12/2023 | 580.00p | 580.00p | 570.00p | 576.00p | 19620 |
11/12/2023 | 556.00p | 598.00p | 546.00p | 574.00p | 63213 |
08/12/2023 | 544.00p | 570.00p | 534.14p | 570.00p | 61538 |
07/12/2023 | 538.00p | 544.00p | 522.02p | 540.00p | 36158 |
06/12/2023 | 530.00p | 558.00p | 521.04p | 544.00p | 73926 |
05/12/2023 | 528.00p | 540.00p | 506.00p | 540.00p | 107217 |
04/12/2023 | 512.00p | 512.00p | 505.00p | 510.00p | 16790 |
01/12/2023 | 514.00p | 514.00p | 504.19p | 510.00p | 15764 |
30/11/2023 | 516.00p | 516.00p | 505.00p | 512.00p | 7139 |
29/11/2023 | 512.00p | 518.00p | 504.00p | 518.00p | 38636 |
28/11/2023 | 512.00p | 518.00p | 503.87p | 512.00p | 22611 |
27/11/2023 | 520.00p | 520.00p | 504.00p | 518.00p | 23987 |
24/11/2023 | 510.00p | 515.94p | 497.50p | 512.00p | 12350 |
23/11/2023 | 510.00p | 512.00p | 504.00p | 512.00p | 22202 |
22/11/2023 | 506.00p | 510.00p | 500.00p | 508.00p | 52676 |
21/11/2023 | 516.00p | 518.00p | 498.56p | 504.00p | 119722 |
20/11/2023 | 502.00p | 519.91p | 491.00p | 516.00p | 73302 |
17/11/2023 | 510.00p | 516.99p | 490.07p | 500.00p | 111448 |
16/11/2023 | 510.00p | 510.00p | 496.00p | 506.00p | 37074 |
15/11/2023 | 500.00p | 510.00p | 490.00p | 510.00p | 95164 |
14/11/2023 | 502.00p | 508.00p | 496.00p | 508.00p | 25854 |
13/11/2023 | 516.00p | 520.00p | 495.00p | 500.00p | 34894 |
10/11/2023 | 496.00p | 506.00p | 495.00p | 502.00p | 72180 |
09/11/2023 | 516.00p | 516.00p | 492.00p | 495.00p | 24373 |
08/11/2023 | 500.00p | 520.00p | 491.00p | 502.00p | 31953 |
07/11/2023 | 494.00p | 512.00p | 485.00p | 500.00p | 63017 |
06/11/2023 | 481.00p | 500.00p | 472.54p | 492.00p | 65023 |
03/11/2023 | 482.00p | 491.00p | 480.00p | 482.00p | 38243 |
02/11/2023 | 483.00p | 508.00p | 480.00p | 482.00p | 62739 |
01/11/2023 | 490.00p | 504.22p | 484.00p | 484.00p | 8879 |
31/10/2023 | 500.00p | 510.00p | 491.80p | 500.00p | 20517 |
30/10/2023 | 478.00p | 506.00p | 475.64p | 500.00p | 19671 |
27/10/2023 | 485.00p | 502.00p | 476.00p | 502.00p | 15595 |
26/10/2023 | 502.00p | 516.00p | 486.65p | 491.00p | 38374 |
25/10/2023 | 526.00p | 530.00p | 502.96p | 510.00p | 17052 |
24/10/2023 | 526.00p | 540.00p | 512.00p | 532.00p | 28227 |
23/10/2023 | 526.00p | 530.00p | 502.04p | 523.00p | 12907 |
20/10/2023 | 514.00p | 529.12p | 504.86p | 511.00p | 36933 |
19/10/2023 | 524.00p | 530.00p | 514.00p | 514.00p | 31266 |
18/10/2023 | 524.00p | 524.80p | 514.00p | 514.00p | 13666 |
17/10/2023 | 524.00p | 526.14p | 514.00p | 526.00p | 11710 |
16/10/2023 | 522.00p | 526.00p | 511.40p | 522.00p | 60682 |
13/10/2023 | 510.00p | 538.00p | 508.79p | 520.00p | 37259 |
12/10/2023 | 510.00p | 538.00p | 508.00p | 510.00p | 33499 |
11/10/2023 | 526.00p | 540.00p | 518.00p | 518.00p | 3778 |
10/10/2023 | 526.00p | 542.00p | 514.30p | 526.00p | 50610 |
09/10/2023 | 524.00p | 540.00p | 524.00p | 524.00p | 44338 |
06/10/2023 | 522.00p | 546.10p | 506.00p | 522.00p | 48858 |
05/10/2023 | 540.00p | 551.70p | 525.22p | 550.00p | 67850 |
04/10/2023 | 540.00p | 548.00p | 524.70p | 548.00p | 97495 |
03/10/2023 | 518.00p | 550.00p | 518.00p | 546.00p | 79430 |
02/10/2023 | 500.00p | 500.00p | 483.80p | 500.00p | 10780 |
29/09/2023 | 480.00p | 495.00p | 470.00p | 495.00p | 40914 |
28/09/2023 | 485.00p | 499.00p | 476.00p | 492.50p | 23584 |
27/09/2023 | 492.00p | 494.00p | 467.00p | 485.00p | 47882 |
26/09/2023 | 504.00p | 517.00p | 496.80p | 510.00p | 7698 |
25/09/2023 | 502.00p | 528.00p | 499.35p | 506.00p | 21169 |
22/09/2023 | 520.00p | 526.20p | 500.00p | 502.00p | 24526 |
21/09/2023 | 500.00p | 530.00p | 500.00p | 522.00p | 22825 |
20/09/2023 | 510.00p | 532.00p | 506.00p | 532.00p | 20285 |
19/09/2023 | 508.00p | 536.00p | 504.00p | 506.00p | 41956 |
19/09/2023 | 508.00p | 536.00p | 504.00p | 506.00p | 41956 |
18/09/2023 | 502.00p | 525.10p | 502.00p | 512.00p | 7457 |
15/09/2023 | 504.00p | 510.00p | 503.60p | 506.00p | 32169 |
14/09/2023 | 510.00p | 516.40p | 504.00p | 510.00p | 21092 |
13/09/2023 | 508.00p | 511.00p | 508.00p | 509.00p | 21714 |
12/09/2023 | 504.00p | 511.40p | 506.30p | 509.00p | 14304 |
11/09/2023 | 504.00p | 514.00p | 504.00p | 512.00p | 46018 |
08/09/2023 | 510.00p | 515.00p | 510.00p | 514.00p | 24871 |
07/09/2023 | 510.00p | 522.00p | 510.00p | 522.00p | 13829 |
06/09/2023 | 512.00p | 527.12p | 512.00p | 521.00p | 24415 |
05/09/2023 | 510.00p | 516.00p | 510.00p | 514.00p | 5831 |
04/09/2023 | 512.00p | 522.00p | 512.00p | 522.00p | 19202 |
01/09/2023 | 508.00p | 524.00p | 507.80p | 516.00p | 9271 |
31/08/2023 | 518.00p | 518.00p | 508.88p | 510.00p | 20021 |
30/08/2023 | 514.00p | 554.00p | 514.00p | 520.00p | 31909 |
29/08/2023 | 516.00p | 536.70p | 516.00p | 516.00p | 6057 |
25/08/2023 | 528.00p | 533.10p | 516.00p | 521.00p | 3682 |
24/08/2023 | 538.00p | 538.00p | 528.00p | 538.00p | 7976 |
23/08/2023 | 546.00p | 546.00p | 520.00p | 536.00p | 8886 |
22/08/2023 | 518.00p | 548.00p | 516.50p | 548.00p | 16682 |
21/08/2023 | 528.00p | 536.00p | 520.00p | 520.00p | 22508 |
18/08/2023 | 532.00p | 550.00p | 526.51p | 540.00p | 16767 |
17/08/2023 | 542.00p | 542.00p | 532.00p | 532.00p | 20081 |
16/08/2023 | 544.00p | 545.70p | 540.20p | 543.00p | 19290 |
15/08/2023 | 548.00p | 558.10p | 542.00p | 546.00p | 15503 |
14/08/2023 | 550.00p | 556.00p | 546.00p | 548.00p | 51218 |
11/08/2023 | 550.00p | 568.00p | 541.40p | 559.00p | 5183 |
10/08/2023 | 550.00p | 580.00p | 546.00p | 558.00p | 17630 |
09/08/2023 | 570.00p | 590.00p | 550.00p | 556.00p | 20915 |
08/08/2023 | 566.00p | 573.20p | 554.00p | 564.00p | 33618 |
07/08/2023 | 570.00p | 588.00p | 554.00p | 554.00p | 21489 |
04/08/2023 | 570.00p | 580.00p | 550.00p | 556.00p | 40668 |
03/08/2023 | 564.00p | 581.98p | 556.00p | 574.00p | 28946 |
02/08/2023 | 568.00p | 581.68p | 568.00p | 570.00p | 6940 |
01/08/2023 | 572.00p | 586.00p | 572.00p | 574.00p | 13197 |
31/07/2023 | 560.00p | 588.00p | 560.00p | 574.00p | 7915 |
28/07/2023 | 582.00p | 598.00p | 566.00p | 577.00p | 124692 |
27/07/2023 | 594.00p | 608.00p | 584.60p | 595.00p | 9678 |
26/07/2023 | 592.00p | 598.00p | 580.00p | 582.00p | 10200 |
25/07/2023 | 590.00p | 608.00p | 585.60p | 592.00p | 18454 |
24/07/2023 | 596.00p | 596.00p | 580.00p | 590.00p | 40782 |
21/07/2023 | 586.00p | 610.00p | 580.00p | 590.00p | 105185 |
20/07/2023 | 590.00p | 592.00p | 580.00p | 580.00p | 100259 |
19/07/2023 | 602.00p | 608.00p | 586.40p | 589.00p | 11810 |
18/07/2023 | 588.00p | 608.00p | 588.00p | 600.00p | 65333 |
17/07/2023 | 600.00p | 608.00p | 590.00p | 600.00p | 10121 |
14/07/2023 | 600.00p | 604.24p | 592.00p | 600.00p | 11927 |
13/07/2023 | 600.00p | 628.00p | 588.00p | 588.00p | 21186 |
12/07/2023 | 602.00p | 613.60p | 598.00p | 598.00p | 13981 |
11/07/2023 | 614.00p | 618.00p | 596.00p | 596.00p | 25625 |
10/07/2023 | 606.00p | 621.04p | 601.50p | 613.00p | 12001 |
07/07/2023 | 614.00p | 621.36p | 599.00p | 599.00p | 45722 |
06/07/2023 | 628.00p | 630.00p | 610.00p | 610.00p | 28180 |
05/07/2023 | 610.00p | 628.00p | 610.00p | 619.00p | 14564 |
04/07/2023 | 604.00p | 622.39p | 602.00p | 620.00p | 24036 |
03/07/2023 | 610.00p | 617.92p | 592.00p | 604.00p | 11490 |
30/06/2023 | 610.00p | 625.20p | 595.60p | 622.00p | 39096 |
29/06/2023 | 628.00p | 628.00p | 603.03p | 611.00p | 21568 |
28/06/2023 | 602.00p | 623.00p | 602.00p | 602.00p | 5146 |
27/06/2023 | 624.00p | 624.00p | 598.00p | 614.00p | 91815 |
26/06/2023 | 626.00p | 626.00p | 602.64p | 622.00p | 17359 |
23/06/2023 | 622.00p | 625.00p | 609.80p | 617.00p | 34089 |
22/06/2023 | 622.00p | 624.00p | 588.00p | 624.00p | 151940 |
21/06/2023 | 630.00p | 642.48p | 619.01p | 630.00p | 31001 |
20/06/2023 | 636.00p | 646.00p | 625.00p | 636.00p | 12104 |
19/06/2023 | 640.00p | 650.00p | 633.00p | 640.00p | 14996 |
16/06/2023 | 640.00p | 649.00p | 624.08p | 634.00p | 15458 |
15/06/2023 | 638.00p | 655.14p | 629.00p | 634.00p | 25285 |
14/06/2023 | 660.00p | 665.82p | 634.00p | 650.00p | 20139 |
13/06/2023 | 636.00p | 670.00p | 630.00p | 664.00p | 37184 |
12/06/2023 | 590.00p | 627.62p | 580.00p | 626.00p | 33014 |
09/06/2023 | 580.00p | 608.00p | 568.88p | 596.00p | 59963 |
08/06/2023 | 578.00p | 593.18p | 578.00p | 584.00p | 9052 |
07/06/2023 | 572.00p | 594.00p | 566.00p | 588.00p | 36719 |
06/06/2023 | 570.00p | 575.73p | 562.00p | 572.00p | 39679 |
05/06/2023 | 554.00p | 565.00p | 550.00p | 558.00p | 20215 |
02/06/2023 | 564.00p | 572.00p | 558.40p | 563.00p | 16481 |
*Close Price adjusted for both dividends and splits