Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 480.00p | 492.50p | 480.00p | 486.50p | 40800 |
11/03/2024 | 496.00p | 499.50p | 484.75p | 489.00p | 37485 |
08/03/2024 | 490.00p | 493.50p | 487.00p | 491.00p | 103014 |
07/03/2024 | 484.00p | 496.75p | 480.50p | 494.00p | 188202 |
06/03/2024 | 500.00p | 500.00p | 480.50p | 487.00p | 122571 |
05/03/2024 | 490.00p | 514.00p | 485.50p | 489.00p | 96396 |
04/03/2024 | 494.00p | 499.50p | 486.00p | 495.00p | 53679 |
01/03/2024 | 490.00p | 512.00p | 490.00p | 494.00p | 90656 |
29/02/2024 | 498.00p | 514.00p | 492.50p | 496.00p | 49405 |
28/02/2024 | 515.00p | 515.00p | 490.00p | 495.50p | 57926 |
27/02/2024 | 502.00p | 510.00p | 490.51p | 500.00p | 241785 |
26/02/2024 | 500.00p | 505.11p | 497.00p | 502.00p | 32529 |
23/02/2024 | 506.00p | 515.00p | 500.00p | 502.00p | 34229 |
22/02/2024 | 520.00p | 520.00p | 497.50p | 510.00p | 336897 |
21/02/2024 | 499.50p | 501.00p | 488.00p | 494.50p | 65212 |
20/02/2024 | 501.00p | 518.00p | 495.00p | 502.00p | 34056 |
19/02/2024 | 499.50p | 509.00p | 495.21p | 500.00p | 36396 |
16/02/2024 | 502.00p | 513.00p | 499.00p | 503.00p | 35369 |
15/02/2024 | 516.00p | 519.00p | 500.00p | 502.00p | 61276 |
14/02/2024 | 501.00p | 516.82p | 501.00p | 512.00p | 88093 |
13/02/2024 | 525.00p | 525.00p | 495.50p | 510.00p | 187243 |
12/02/2024 | 527.00p | 527.00p | 503.00p | 510.00p | 50041 |
09/02/2024 | 528.00p | 528.00p | 498.50p | 509.00p | 53007 |
08/02/2024 | 514.00p | 520.00p | 504.00p | 506.00p | 75929 |
07/02/2024 | 521.00p | 521.98p | 509.01p | 511.00p | 85703 |
06/02/2024 | 527.00p | 537.00p | 514.65p | 524.00p | 49238 |
05/02/2024 | 520.00p | 539.00p | 502.00p | 521.00p | 75272 |
02/02/2024 | 519.00p | 534.00p | 517.00p | 523.00p | 69969 |
01/02/2024 | 539.00p | 549.00p | 516.00p | 517.00p | 116573 |
31/01/2024 | 547.00p | 557.00p | 541.00p | 549.00p | 48114 |
30/01/2024 | 543.00p | 551.00p | 535.00p | 547.00p | 90486 |
29/01/2024 | 539.00p | 548.00p | 532.58p | 547.00p | 94721 |
26/01/2024 | 540.00p | 548.00p | 531.02p | 536.00p | 55542 |
25/01/2024 | 545.00p | 548.00p | 536.00p | 536.00p | 77660 |
24/01/2024 | 533.00p | 554.00p | 533.00p | 550.00p | 121450 |
23/01/2024 | 528.00p | 537.00p | 522.00p | 533.00p | 166350 |
22/01/2024 | 514.00p | 528.00p | 511.56p | 528.00p | 439546 |
19/01/2024 | 512.00p | 517.00p | 506.00p | 516.00p | 71448 |
18/01/2024 | 503.00p | 512.00p | 497.57p | 506.00p | 172731 |
17/01/2024 | 510.00p | 511.00p | 493.50p | 499.00p | 120151 |
16/01/2024 | 512.00p | 516.00p | 510.00p | 512.00p | 80214 |
15/01/2024 | 512.00p | 518.00p | 509.00p | 514.00p | 55232 |
12/01/2024 | 507.00p | 516.00p | 507.00p | 515.00p | 79563 |
11/01/2024 | 519.00p | 520.00p | 507.00p | 508.00p | 100810 |
10/01/2024 | 526.00p | 532.00p | 512.00p | 516.00p | 80949 |
09/01/2024 | 530.00p | 530.00p | 523.00p | 524.00p | 87292 |
08/01/2024 | 519.00p | 529.00p | 516.00p | 528.00p | 79435 |
05/01/2024 | 530.00p | 532.00p | 519.00p | 519.00p | 122579 |
04/01/2024 | 523.00p | 533.00p | 521.00p | 533.00p | 198438 |
03/01/2024 | 523.00p | 523.00p | 511.00p | 520.00p | 139275 |
02/01/2024 | 523.00p | 523.00p | 509.00p | 512.00p | 103241 |
29/12/2023 | 514.00p | 524.00p | 509.31p | 520.00p | 61013 |
28/12/2023 | 514.00p | 518.25p | 509.00p | 509.00p | 119519 |
27/12/2023 | 512.00p | 519.00p | 507.00p | 511.00p | 88588 |
22/12/2023 | 507.00p | 516.00p | 506.00p | 510.00p | 22126 |
21/12/2023 | 505.00p | 510.00p | 499.50p | 507.00p | 59249 |
20/12/2023 | 500.00p | 516.00p | 500.00p | 510.00p | 173889 |
19/12/2023 | 491.50p | 498.50p | 486.72p | 497.00p | 101310 |
18/12/2023 | 490.00p | 493.50p | 478.00p | 481.00p | 124161 |
15/12/2023 | 483.00p | 494.50p | 480.50p | 485.00p | 236338 |
14/12/2023 | 481.50p | 490.49p | 477.12p | 479.00p | 170753 |
13/12/2023 | 488.00p | 488.00p | 472.50p | 477.00p | 118450 |
12/12/2023 | 473.00p | 488.50p | 468.50p | 481.00p | 322365 |
11/12/2023 | 462.00p | 474.00p | 461.00p | 469.50p | 261740 |
08/12/2023 | 464.50p | 470.50p | 458.00p | 463.50p | 395841 |
07/12/2023 | 453.50p | 461.50p | 450.50p | 458.00p | 113491 |
06/12/2023 | 456.00p | 460.50p | 450.00p | 453.50p | 212327 |
05/12/2023 | 459.50p | 463.50p | 449.00p | 456.00p | 696190 |
04/12/2023 | 466.00p | 473.50p | 445.00p | 456.50p | 2155371 |
01/12/2023 | 476.00p | 494.50p | 461.03p | 464.00p | 1722073 |
30/11/2023 | 500.00p | 500.00p | 470.00p | 470.50p | 264569 |
29/11/2023 | 505.00p | 509.00p | 492.88p | 499.50p | 179240 |
28/11/2023 | 506.00p | 508.00p | 490.00p | 503.00p | 308643 |
27/11/2023 | 520.00p | 520.00p | 503.10p | 504.00p | 254987 |
24/11/2023 | 525.00p | 528.00p | 505.00p | 510.00p | 120957 |
23/11/2023 | 540.00p | 540.00p | 511.00p | 526.00p | 147437 |
22/11/2023 | 538.00p | 540.00p | 529.00p | 530.00p | 505290 |
21/11/2023 | 534.00p | 536.00p | 525.00p | 531.00p | 276398 |
20/11/2023 | 537.00p | 543.09p | 524.00p | 530.00p | 395010 |
17/11/2023 | 550.00p | 552.00p | 532.00p | 536.00p | 64121 |
16/11/2023 | 556.00p | 560.00p | 544.00p | 546.00p | 116078 |
15/11/2023 | 566.00p | 578.00p | 552.00p | 556.00p | 244234 |
14/11/2023 | 562.00p | 571.20p | 550.00p | 562.00p | 143393 |
13/11/2023 | 562.00p | 562.00p | 550.00p | 561.00p | 130726 |
10/11/2023 | 561.00p | 561.00p | 552.00p | 557.00p | 64113 |
09/11/2023 | 551.00p | 568.00p | 547.00p | 561.00p | 102713 |
08/11/2023 | 560.00p | 560.00p | 540.00p | 553.00p | 125395 |
07/11/2023 | 550.00p | 557.00p | 542.00p | 545.00p | 41747 |
06/11/2023 | 557.00p | 562.00p | 551.00p | 555.00p | 41432 |
03/11/2023 | 540.00p | 562.00p | 540.00p | 558.00p | 60895 |
02/11/2023 | 540.00p | 560.00p | 536.00p | 547.00p | 79463 |
01/11/2023 | 526.00p | 547.00p | 526.00p | 542.00p | 53216 |
31/10/2023 | 531.00p | 539.00p | 523.00p | 534.00p | 36965 |
30/10/2023 | 512.00p | 535.00p | 512.00p | 530.00p | 74891 |
27/10/2023 | 515.00p | 525.00p | 509.00p | 516.00p | 41668 |
26/10/2023 | 520.00p | 526.00p | 510.39p | 523.00p | 45285 |
25/10/2023 | 524.00p | 530.00p | 518.00p | 518.00p | 39919 |
24/10/2023 | 516.00p | 531.00p | 510.00p | 523.00p | 36106 |
23/10/2023 | 511.00p | 534.00p | 503.00p | 510.00p | 59605 |
20/10/2023 | 535.00p | 548.98p | 510.00p | 513.00p | 126741 |
19/10/2023 | 542.00p | 545.76p | 534.00p | 535.00p | 143510 |
18/10/2023 | 533.00p | 547.00p | 522.82p | 542.00p | 82031 |
17/10/2023 | 540.00p | 540.00p | 520.61p | 533.00p | 27100 |
16/10/2023 | 540.00p | 540.00p | 520.00p | 524.00p | 30454 |
13/10/2023 | 547.00p | 550.00p | 505.00p | 530.00p | 207688 |
12/10/2023 | 533.00p | 549.00p | 525.00p | 549.00p | 62846 |
11/10/2023 | 521.00p | 534.08p | 511.00p | 530.00p | 584791 |
10/10/2023 | 509.00p | 527.00p | 500.00p | 524.00p | 290483 |
09/10/2023 | 510.00p | 511.00p | 501.00p | 503.00p | 29255 |
06/10/2023 | 506.00p | 512.00p | 503.62p | 505.00p | 78755 |
05/10/2023 | 508.00p | 511.00p | 503.00p | 510.00p | 34861 |
04/10/2023 | 517.00p | 523.97p | 500.89p | 503.00p | 88404 |
03/10/2023 | 511.00p | 538.97p | 500.51p | 508.00p | 56439 |
02/10/2023 | 519.00p | 543.00p | 511.00p | 515.00p | 56323 |
29/09/2023 | 522.00p | 534.99p | 517.82p | 523.00p | 63764 |
28/09/2023 | 538.00p | 549.00p | 524.85p | 528.00p | 46643 |
27/09/2023 | 560.00p | 560.00p | 530.00p | 535.00p | 24759 |
26/09/2023 | 564.00p | 564.00p | 538.00p | 542.00p | 27632 |
25/09/2023 | 549.00p | 564.00p | 535.00p | 548.00p | 34668 |
22/09/2023 | 545.00p | 553.00p | 542.00p | 551.00p | 51543 |
21/09/2023 | 547.00p | 552.25p | 532.00p | 547.00p | 42450 |
20/09/2023 | 537.00p | 559.00p | 530.00p | 539.00p | 15978 |
19/09/2023 | 548.00p | 557.00p | 534.00p | 540.00p | 37323 |
18/09/2023 | 555.00p | 559.00p | 541.00p | 547.00p | 27931 |
15/09/2023 | 564.00p | 565.00p | 554.00p | 555.00p | 113978 |
14/09/2023 | 566.00p | 566.00p | 556.02p | 561.00p | 15092 |
13/09/2023 | 560.00p | 566.00p | 555.00p | 566.00p | 17370 |
12/09/2023 | 560.00p | 567.00p | 557.75p | 563.00p | 388094 |
11/09/2023 | 562.00p | 569.00p | 549.40p | 562.00p | 168484 |
08/09/2023 | 543.00p | 565.00p | 543.00p | 564.00p | 507034 |
07/09/2023 | 545.00p | 558.91p | 539.52p | 558.00p | 121835 |
06/09/2023 | 542.00p | 551.94p | 531.00p | 542.00p | 57262 |
05/09/2023 | 531.00p | 553.00p | 531.00p | 546.00p | 59842 |
04/09/2023 | 548.00p | 555.00p | 537.00p | 544.00p | 59952 |
01/09/2023 | 553.00p | 559.00p | 540.02p | 554.00p | 36085 |
31/08/2023 | 554.00p | 558.00p | 542.01p | 551.00p | 15564 |
30/08/2023 | 551.00p | 551.00p | 545.00p | 550.00p | 72171 |
29/08/2023 | 538.00p | 554.00p | 536.00p | 547.00p | 87637 |
25/08/2023 | 548.00p | 550.27p | 540.00p | 547.00p | 147898 |
24/08/2023 | 521.00p | 550.00p | 521.00p | 545.00p | 50238 |
23/08/2023 | 541.00p | 549.00p | 525.89p | 534.00p | 64681 |
22/08/2023 | 533.00p | 554.00p | 519.00p | 543.00p | 59933 |
21/08/2023 | 544.00p | 564.00p | 525.00p | 533.00p | 33657 |
18/08/2023 | 548.00p | 549.00p | 539.00p | 543.00p | 40961 |
17/08/2023 | 563.00p | 563.00p | 545.40p | 553.00p | 52737 |
16/08/2023 | 555.00p | 560.00p | 553.05p | 554.00p | 123680 |
15/08/2023 | 555.00p | 564.00p | 551.00p | 556.00p | 557419 |
14/08/2023 | 553.00p | 562.00p | 549.00p | 555.00p | 145030 |
11/08/2023 | 551.00p | 567.00p | 547.02p | 550.00p | 56195 |
10/08/2023 | 572.00p | 575.00p | 555.00p | 558.00p | 1820843 |
09/08/2023 | 549.00p | 585.75p | 545.00p | 576.00p | 394043 |
08/08/2023 | 530.00p | 549.00p | 527.00p | 546.00p | 52361 |
07/08/2023 | 537.00p | 549.00p | 523.00p | 532.00p | 52528 |
04/08/2023 | 543.00p | 549.00p | 534.00p | 537.00p | 55309 |
03/08/2023 | 549.00p | 549.00p | 523.81p | 539.00p | 54804 |
02/08/2023 | 531.00p | 549.00p | 521.00p | 534.00p | 144375 |
01/08/2023 | 505.00p | 536.00p | 505.00p | 534.00p | 218734 |
31/07/2023 | 489.00p | 512.00p | 486.50p | 512.00p | 2538366 |
28/07/2023 | 472.00p | 500.97p | 472.00p | 489.00p | 282819 |
27/07/2023 | 470.50p | 474.50p | 465.50p | 468.50p | 105667 |
26/07/2023 | 467.50p | 474.50p | 450.50p | 466.00p | 108510 |
25/07/2023 | 459.00p | 465.50p | 444.51p | 465.50p | 42326 |
24/07/2023 | 445.50p | 459.00p | 444.51p | 452.00p | 64597 |
21/07/2023 | 451.50p | 459.00p | 441.35p | 447.50p | 31522 |
20/07/2023 | 453.00p | 459.50p | 449.50p | 451.50p | 82639 |
19/07/2023 | 450.00p | 458.00p | 440.50p | 458.00p | 55451 |
18/07/2023 | 453.00p | 459.00p | 442.77p | 453.00p | 83689 |
17/07/2023 | 453.00p | 459.00p | 440.51p | 452.00p | 47479 |
14/07/2023 | 440.00p | 458.50p | 440.00p | 453.00p | 57131 |
13/07/2023 | 440.50p | 459.50p | 440.50p | 454.00p | 43073 |
12/07/2023 | 444.00p | 461.05p | 444.00p | 449.00p | 70293 |
11/07/2023 | 453.00p | 458.50p | 444.50p | 446.50p | 49956 |
10/07/2023 | 450.00p | 465.00p | 431.85p | 449.00p | 84478 |
07/07/2023 | 440.00p | 449.48p | 431.46p | 439.50p | 83187 |
06/07/2023 | 460.50p | 469.50p | 434.94p | 436.00p | 181767 |
05/07/2023 | 464.50p | 468.00p | 446.04p | 464.00p | 148070 |
04/07/2023 | 465.00p | 478.00p | 463.92p | 467.00p | 56828 |
03/07/2023 | 486.50p | 490.00p | 475.00p | 475.00p | 88429 |
30/06/2023 | 466.00p | 486.37p | 463.01p | 482.50p | 125427 |
29/06/2023 | 467.50p | 469.00p | 462.00p | 465.00p | 42169 |
28/06/2023 | 457.50p | 469.50p | 454.51p | 467.00p | 41527 |
27/06/2023 | 455.00p | 460.38p | 450.50p | 457.00p | 79299 |
26/06/2023 | 441.00p | 452.50p | 441.00p | 452.00p | 66579 |
23/06/2023 | 460.00p | 460.00p | 451.00p | 451.00p | 49245 |
22/06/2023 | 451.00p | 457.50p | 451.00p | 453.00p | 53193 |
21/06/2023 | 447.00p | 452.54p | 440.00p | 452.50p | 71124 |
20/06/2023 | 440.00p | 448.00p | 440.00p | 442.00p | 74965 |
19/06/2023 | 450.00p | 458.00p | 443.20p | 446.50p | 55790 |
16/06/2023 | 460.00p | 464.50p | 451.15p | 452.50p | 134758 |
15/06/2023 | 458.50p | 468.00p | 453.00p | 463.00p | 88946 |
14/06/2023 | 444.00p | 457.00p | 444.00p | 456.00p | 41358 |
13/06/2023 | 446.50p | 455.46p | 435.50p | 454.00p | 80412 |
12/06/2023 | 438.00p | 452.00p | 426.85p | 445.00p | 175422 |
09/06/2023 | 445.50p | 449.50p | 434.00p | 434.00p | 125553 |
08/06/2023 | 413.50p | 444.50p | 413.00p | 443.50p | 179967 |
07/06/2023 | 411.00p | 419.50p | 401.00p | 416.50p | 163844 |
06/06/2023 | 406.50p | 413.00p | 405.00p | 407.00p | 254750 |
05/06/2023 | 402.00p | 411.50p | 400.00p | 410.00p | 1137099 |
02/06/2023 | 383.50p | 406.00p | 383.50p | 402.00p | 1406164 |
01/06/2023 | 392.00p | 392.00p | 372.50p | 377.50p | 102078 |
*Close Price adjusted for both dividends and splits