Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 399.00p | 399.00p | 382.46p | 385.00p | 72745 |
23/12/2024 | 386.00p | 407.00p | 383.50p | 385.00p | 89638 |
20/12/2024 | 390.00p | 398.00p | 386.00p | 386.00p | 358410 |
19/12/2024 | 420.00p | 424.00p | 390.50p | 392.50p | 126154 |
18/12/2024 | 425.00p | 432.50p | 420.00p | 420.00p | 90120 |
17/12/2024 | 420.50p | 431.50p | 415.00p | 422.50p | 135563 |
16/12/2024 | 423.50p | 424.65p | 415.00p | 423.00p | 156849 |
13/12/2024 | 434.00p | 434.00p | 420.00p | 427.00p | 128865 |
12/12/2024 | 420.00p | 454.55p | 420.00p | 429.00p | 88248 |
11/12/2024 | 426.00p | 453.00p | 421.00p | 433.50p | 403039 |
10/12/2024 | 443.50p | 445.93p | 425.50p | 430.00p | 97385 |
09/12/2024 | 443.50p | 462.00p | 436.56p | 445.50p | 137125 |
06/12/2024 | 452.00p | 454.00p | 442.50p | 446.00p | 108896 |
05/12/2024 | 437.50p | 443.65p | 436.00p | 441.50p | 200405 |
04/12/2024 | 443.00p | 448.50p | 420.00p | 440.50p | 190159 |
03/12/2024 | 443.00p | 443.00p | 428.50p | 434.50p | 252001 |
02/12/2024 | 443.00p | 443.00p | 403.00p | 433.50p | 104805 |
29/11/2024 | 436.00p | 436.00p | 417.00p | 427.50p | 165868 |
28/11/2024 | 419.00p | 426.50p | 417.00p | 420.00p | 100450 |
27/11/2024 | 420.50p | 425.00p | 407.46p | 418.00p | 269093 |
26/11/2024 | 430.00p | 430.00p | 398.50p | 421.00p | 585059 |
25/11/2024 | 395.50p | 423.50p | 380.50p | 420.50p | 572257 |
22/11/2024 | 403.00p | 411.50p | 389.00p | 405.00p | 171169 |
21/11/2024 | 372.00p | 389.50p | 362.00p | 389.50p | 213599 |
20/11/2024 | 386.50p | 388.50p | 362.50p | 376.00p | 122510 |
19/11/2024 | 362.00p | 376.00p | 362.00p | 376.00p | 163879 |
18/11/2024 | 375.00p | 382.87p | 367.00p | 367.00p | 107116 |
15/11/2024 | 391.00p | 392.00p | 375.00p | 376.00p | 156536 |
14/11/2024 | 375.00p | 401.00p | 375.00p | 388.50p | 288042 |
13/11/2024 | 368.00p | 385.50p | 368.00p | 375.00p | 505236 |
12/11/2024 | 390.00p | 390.16p | 372.00p | 375.00p | 271246 |
11/11/2024 | 390.00p | 395.00p | 380.50p | 387.00p | 907491 |
08/11/2024 | 400.00p | 400.00p | 378.00p | 380.00p | 1559001 |
07/11/2024 | 390.00p | 391.00p | 385.50p | 386.50p | 344597 |
06/11/2024 | 392.00p | 406.86p | 387.00p | 387.00p | 1578779 |
05/11/2024 | 392.00p | 400.00p | 390.50p | 394.00p | 215139 |
04/11/2024 | 394.00p | 408.50p | 394.00p | 400.00p | 236820 |
01/11/2024 | 402.00p | 408.48p | 394.00p | 394.00p | 228581 |
31/10/2024 | 438.00p | 438.00p | 402.50p | 402.50p | 438878 |
30/10/2024 | 416.50p | 430.00p | 406.32p | 429.00p | 1229542 |
29/10/2024 | 410.00p | 425.00p | 407.65p | 412.00p | 318276 |
28/10/2024 | 404.00p | 425.50p | 403.00p | 423.50p | 294691 |
25/10/2024 | 400.50p | 417.50p | 400.50p | 408.00p | 372318 |
24/10/2024 | 406.00p | 417.50p | 400.50p | 408.00p | 246333 |
23/10/2024 | 400.50p | 409.50p | 400.50p | 406.50p | 164136 |
22/10/2024 | 410.50p | 414.21p | 403.41p | 405.00p | 1788309 |
21/10/2024 | 431.50p | 439.50p | 408.00p | 409.50p | 271471 |
18/10/2024 | 425.00p | 438.00p | 411.88p | 435.50p | 473503 |
17/10/2024 | 402.00p | 424.50p | 393.00p | 424.50p | 545405 |
16/10/2024 | 403.50p | 419.50p | 403.50p | 404.50p | 313784 |
15/10/2024 | 408.00p | 423.00p | 408.00p | 412.00p | 616798 |
14/10/2024 | 425.50p | 426.20p | 406.50p | 410.50p | 292983 |
11/10/2024 | 435.00p | 437.41p | 423.00p | 423.00p | 516549 |
10/10/2024 | 445.00p | 447.58p | 435.50p | 438.50p | 668234 |
09/10/2024 | 430.00p | 452.00p | 430.00p | 447.00p | 578114 |
08/10/2024 | 436.50p | 447.40p | 431.00p | 434.50p | 292756 |
07/10/2024 | 445.00p | 452.50p | 441.00p | 449.00p | 121943 |
04/10/2024 | 438.00p | 456.00p | 436.50p | 443.00p | 150876 |
03/10/2024 | 453.00p | 460.48p | 433.50p | 435.00p | 219359 |
02/10/2024 | 457.00p | 459.20p | 447.86p | 452.50p | 226002 |
01/10/2024 | 454.50p | 467.00p | 450.50p | 454.00p | 133772 |
30/09/2024 | 457.50p | 466.50p | 447.00p | 454.00p | 292582 |
27/09/2024 | 447.50p | 467.00p | 447.50p | 462.50p | 395298 |
26/09/2024 | 436.50p | 449.50p | 426.50p | 447.00p | 416226 |
25/09/2024 | 434.00p | 441.00p | 428.50p | 436.00p | 754219 |
24/09/2024 | 431.00p | 443.00p | 429.50p | 431.50p | 277674 |
23/09/2024 | 432.00p | 443.50p | 429.00p | 432.00p | 253942 |
20/09/2024 | 448.50p | 460.00p | 432.50p | 434.00p | 424804 |
19/09/2024 | 445.50p | 460.00p | 440.00p | 448.50p | 169300 |
18/09/2024 | 451.50p | 462.50p | 440.50p | 441.50p | 109579 |
17/09/2024 | 475.00p | 491.45p | 447.50p | 449.50p | 535067 |
16/09/2024 | 479.50p | 509.00p | 461.00p | 486.00p | 111861 |
13/09/2024 | 480.00p | 506.00p | 480.00p | 491.50p | 457599 |
12/09/2024 | 513.00p | 514.00p | 473.28p | 488.00p | 288636 |
11/09/2024 | 488.00p | 499.67p | 450.50p | 491.00p | 269116 |
10/09/2024 | 464.50p | 489.00p | 456.00p | 485.00p | 396004 |
09/09/2024 | 430.00p | 467.50p | 425.00p | 455.50p | 531959 |
06/09/2024 | 425.00p | 453.50p | 390.00p | 429.50p | 2447109 |
05/09/2024 | 825.00p | 842.25p | 823.00p | 828.00p | 42010 |
04/09/2024 | 870.00p | 870.00p | 827.00p | 827.00p | 44636 |
03/09/2024 | 848.00p | 862.68p | 833.00p | 840.00p | 59625 |
30/08/2024 | 820.00p | 856.00p | 820.00p | 850.00p | 131799 |
28/08/2024 | 840.00p | 850.00p | 835.00p | 841.00p | 71485 |
27/08/2024 | 852.00p | 870.00p | 840.00p | 840.00p | 65695 |
23/08/2024 | 862.00p | 863.00p | 848.32p | 863.00p | 74585 |
22/08/2024 | 870.00p | 878.00p | 854.86p | 860.00p | 181294 |
21/08/2024 | 852.00p | 863.00p | 843.00p | 863.00p | 280715 |
20/08/2024 | 855.00p | 860.00p | 844.60p | 853.00p | 67679 |
19/08/2024 | 858.00p | 867.00p | 848.00p | 855.00p | 397826 |
16/08/2024 | 845.00p | 886.00p | 845.00p | 851.00p | 149716 |
15/08/2024 | 882.00p | 882.00p | 856.00p | 876.00p | 181098 |
14/08/2024 | 855.00p | 868.00p | 846.00p | 868.00p | 113624 |
13/08/2024 | 873.00p | 873.00p | 841.66p | 847.00p | 77173 |
12/08/2024 | 845.00p | 862.00p | 834.00p | 853.00p | 120082 |
09/08/2024 | 840.00p | 848.00p | 822.00p | 828.00p | 87223 |
08/08/2024 | 840.00p | 840.00p | 803.00p | 824.00p | 79896 |
07/08/2024 | 830.00p | 830.00p | 801.36p | 816.00p | 74605 |
06/08/2024 | 790.00p | 815.00p | 790.00p | 802.00p | 84276 |
05/08/2024 | 830.00p | 830.00p | 781.00p | 796.00p | 128297 |
02/08/2024 | 845.00p | 848.00p | 824.00p | 833.00p | 118240 |
01/08/2024 | 870.00p | 870.00p | 839.10p | 850.00p | 85946 |
31/07/2024 | 850.00p | 855.00p | 825.00p | 853.00p | 144470 |
30/07/2024 | 849.00p | 849.00p | 800.65p | 834.00p | 146536 |
29/07/2024 | 824.00p | 833.00p | 807.00p | 807.00p | 83544 |
26/07/2024 | 838.00p | 841.00p | 824.00p | 830.00p | 155502 |
25/07/2024 | 850.00p | 850.00p | 818.00p | 830.00p | 229740 |
24/07/2024 | 840.00p | 861.62p | 830.00p | 832.00p | 76691 |
23/07/2024 | 830.00p | 846.00p | 830.00p | 830.00p | 59789 |
22/07/2024 | 847.00p | 860.00p | 834.75p | 847.00p | 40401 |
19/07/2024 | 851.00p | 884.00p | 821.00p | 832.00p | 196395 |
18/07/2024 | 828.00p | 858.97p | 828.00p | 842.00p | 93367 |
17/07/2024 | 844.00p | 844.00p | 823.00p | 835.00p | 96495 |
16/07/2024 | 860.00p | 860.00p | 824.00p | 834.00p | 81301 |
15/07/2024 | 860.00p | 860.00p | 819.00p | 841.00p | 146741 |
12/07/2024 | 821.00p | 840.00p | 807.02p | 822.00p | 357311 |
11/07/2024 | 793.00p | 832.00p | 793.00p | 832.00p | 114228 |
10/07/2024 | 802.00p | 829.00p | 799.00p | 804.00p | 154008 |
09/07/2024 | 816.00p | 819.00p | 798.00p | 800.00p | 113062 |
08/07/2024 | 800.00p | 809.00p | 796.00p | 803.00p | 364202 |
05/07/2024 | 764.00p | 807.00p | 764.00p | 807.00p | 355376 |
04/07/2024 | 780.00p | 785.00p | 766.50p | 784.00p | 75331 |
03/07/2024 | 820.00p | 820.00p | 770.00p | 786.00p | 135121 |
02/07/2024 | 820.00p | 820.00p | 771.00p | 771.00p | 110712 |
01/07/2024 | 797.00p | 809.00p | 779.00p | 785.00p | 199702 |
28/06/2024 | 810.00p | 822.48p | 788.70p | 798.00p | 311855 |
27/06/2024 | 882.00p | 882.06p | 761.00p | 806.00p | 813231 |
26/06/2024 | 893.00p | 910.00p | 887.30p | 901.00p | 202272 |
25/06/2024 | 907.00p | 926.13p | 894.00p | 900.00p | 335890 |
24/06/2024 | 897.00p | 916.15p | 890.00p | 907.00p | 215598 |
21/06/2024 | 908.00p | 923.43p | 899.00p | 902.00p | 73946 |
20/06/2024 | 920.00p | 920.00p | 907.00p | 907.00p | 49102 |
19/06/2024 | 900.00p | 915.00p | 900.00p | 910.00p | 43843 |
18/06/2024 | 928.00p | 934.88p | 909.00p | 909.00p | 239705 |
17/06/2024 | 919.00p | 935.00p | 905.23p | 926.00p | 60879 |
14/06/2024 | 927.00p | 947.46p | 904.00p | 914.00p | 85584 |
13/06/2024 | 931.00p | 969.00p | 924.00p | 927.00p | 44875 |
12/06/2024 | 930.00p | 955.00p | 928.00p | 950.00p | 175116 |
11/06/2024 | 966.00p | 989.00p | 937.00p | 950.00p | 97189 |
10/06/2024 | 990.00p | 1,024.00p | 962.00p | 966.00p | 99287 |
07/06/2024 | 1,000.00p | 1,020.00p | 992.00p | 993.00p | 161872 |
06/06/2024 | 1,022.00p | 1,032.00p | 999.76p | 1,018.00p | 240384 |
05/06/2024 | 1,050.00p | 1,050.00p | 1,008.00p | 1,032.00p | 128567 |
04/06/2024 | 1,048.00p | 1,048.00p | 1,006.00p | 1,020.00p | 342394 |
03/06/2024 | 1,036.00p | 1,052.00p | 1,032.00p | 1,036.00p | 460719 |
31/05/2024 | 1,036.00p | 1,038.00p | 1,012.00p | 1,026.00p | 192864 |
30/05/2024 | 1,040.00p | 1,040.00p | 1,002.00p | 1,030.00p | 73608 |
29/05/2024 | 1,028.00p | 1,028.00p | 1,010.00p | 1,010.00p | 87927 |
28/05/2024 | 1,026.00p | 1,048.00p | 1,020.00p | 1,022.00p | 227892 |
24/05/2024 | 991.00p | 1,049.94p | 990.00p | 1,028.00p | 389081 |
23/05/2024 | 954.00p | 1,006.00p | 954.00p | 996.00p | 186068 |
22/05/2024 | 980.00p | 980.00p | 961.50p | 978.00p | 88904 |
21/05/2024 | 966.00p | 966.00p | 936.16p | 966.00p | 541658 |
20/05/2024 | 951.00p | 958.57p | 948.00p | 949.00p | 145840 |
17/05/2024 | 951.00p | 961.00p | 948.00p | 955.00p | 147586 |
16/05/2024 | 980.00p | 980.00p | 949.00p | 960.00p | 615111 |
15/05/2024 | 980.00p | 980.00p | 942.00p | 956.00p | 271515 |
14/05/2024 | 955.00p | 972.00p | 931.19p | 960.00p | 410411 |
13/05/2024 | 948.00p | 983.00p | 941.30p | 944.00p | 334893 |
10/05/2024 | 924.00p | 968.00p | 901.14p | 966.00p | 613114 |
09/05/2024 | 905.00p | 910.00p | 895.17p | 910.00p | 526774 |
08/05/2024 | 900.00p | 918.00p | 900.00p | 902.00p | 324681 |
07/05/2024 | 881.00p | 918.23p | 880.00p | 915.00p | 432556 |
03/05/2024 | 920.00p | 920.00p | 903.00p | 903.00p | 60533 |
02/05/2024 | 903.00p | 912.00p | 897.00p | 912.00p | 359408 |
01/05/2024 | 899.00p | 904.00p | 891.45p | 897.00p | 171677 |
30/04/2024 | 910.00p | 913.30p | 890.00p | 897.00p | 285642 |
29/04/2024 | 870.00p | 924.00p | 870.00p | 915.00p | 233774 |
26/04/2024 | 880.00p | 910.50p | 876.00p | 882.00p | 200670 |
25/04/2024 | 885.00p | 907.00p | 862.67p | 886.00p | 211010 |
24/04/2024 | 906.00p | 906.00p | 880.00p | 881.00p | 205150 |
23/04/2024 | 888.00p | 907.00p | 884.00p | 907.00p | 127479 |
22/04/2024 | 901.00p | 931.52p | 888.00p | 888.00p | 212499 |
19/04/2024 | 898.00p | 904.14p | 884.00p | 888.00p | 136388 |
18/04/2024 | 915.00p | 940.00p | 899.00p | 915.00p | 194571 |
17/04/2024 | 901.00p | 929.00p | 873.00p | 895.00p | 179036 |
16/04/2024 | 920.00p | 944.89p | 878.00p | 879.00p | 262522 |
15/04/2024 | 940.00p | 969.16p | 927.75p | 949.00p | 89240 |
12/04/2024 | 957.00p | 980.10p | 943.63p | 946.00p | 117518 |
11/04/2024 | 939.00p | 978.00p | 919.00p | 973.00p | 203423 |
10/04/2024 | 934.00p | 934.00p | 894.39p | 918.00p | 104843 |
09/04/2024 | 877.00p | 914.00p | 877.00p | 909.00p | 77366 |
08/04/2024 | 910.00p | 916.00p | 881.00p | 904.00p | 190127 |
05/04/2024 | 922.00p | 937.00p | 890.00p | 908.00p | 166514 |
04/04/2024 | 892.00p | 907.14p | 888.00p | 900.00p | 106557 |
03/04/2024 | 892.00p | 897.46p | 882.00p | 889.00p | 176619 |
02/04/2024 | 873.00p | 939.00p | 873.00p | 897.00p | 176304 |
28/03/2024 | 917.00p | 929.00p | 912.00p | 924.00p | 196651 |
27/03/2024 | 888.00p | 923.50p | 878.74p | 920.00p | 318328 |
26/03/2024 | 898.00p | 902.00p | 895.18p | 900.00p | 152741 |
25/03/2024 | 919.00p | 926.00p | 875.00p | 901.00p | 108630 |
22/03/2024 | 926.00p | 926.00p | 903.09p | 910.00p | 148608 |
21/03/2024 | 899.00p | 926.00p | 883.00p | 914.00p | 198106 |
20/03/2024 | 870.00p | 897.00p | 870.00p | 888.00p | 152048 |
19/03/2024 | 870.00p | 909.00p | 870.00p | 897.00p | 113828 |
18/03/2024 | 896.00p | 913.00p | 871.05p | 905.00p | 105662 |
15/03/2024 | 906.00p | 910.00p | 897.00p | 900.00p | 105823 |
14/03/2024 | 870.00p | 908.00p | 870.00p | 906.00p | 271738 |
13/03/2024 | 920.00p | 934.00p | 887.00p | 892.00p | 263069 |
12/03/2024 | 902.00p | 933.00p | 902.00p | 916.00p | 77911 |
11/03/2024 | 905.00p | 933.00p | 905.00p | 924.00p | 74685 |
*Close Price adjusted for both dividends and splits