Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 711.00p | 711.00p | 711.00p | 711.00p | 0 |
11/03/2024 | 711.00p | 711.00p | 711.00p | 711.00p | 0 |
08/03/2024 | 711.00p | 711.00p | 711.00p | 711.00p | 0 |
07/03/2024 | 711.00p | 711.00p | 711.00p | 711.00p | 0 |
05/03/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
04/03/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
01/03/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
29/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
28/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
27/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
26/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
23/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
22/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
21/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
20/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
19/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
16/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
15/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
14/02/2024 | 721.00p | 711.00p | 711.00p | 711.00p | 0 |
13/02/2024 | 721.00p | 721.00p | 700.00p | 711.00p | 38698 |
12/02/2024 | 700.00p | 715.00p | 693.00p | 710.00p | 83552 |
09/02/2024 | 710.00p | 723.00p | 698.00p | 698.00p | 137234 |
08/02/2024 | 690.00p | 726.84p | 690.00p | 710.00p | 1099268 |
07/02/2024 | 685.00p | 715.00p | 685.00p | 692.00p | 50533 |
06/02/2024 | 698.00p | 713.00p | 697.00p | 710.00p | 93755 |
05/02/2024 | 703.00p | 720.00p | 686.30p | 692.00p | 129844 |
02/02/2024 | 711.00p | 727.00p | 694.00p | 698.00p | 209057 |
01/02/2024 | 717.00p | 729.00p | 705.00p | 726.00p | 72377 |
31/01/2024 | 710.00p | 728.00p | 700.00p | 727.00p | 91668 |
30/01/2024 | 693.00p | 723.00p | 687.05p | 723.00p | 706949 |
29/01/2024 | 690.00p | 691.00p | 677.40p | 688.00p | 25400 |
26/01/2024 | 685.00p | 693.00p | 675.25p | 684.00p | 34966 |
25/01/2024 | 685.00p | 697.08p | 679.00p | 690.00p | 38754 |
24/01/2024 | 688.00p | 694.00p | 674.00p | 690.00p | 295970 |
23/01/2024 | 702.00p | 708.00p | 688.00p | 688.00p | 198952 |
22/01/2024 | 680.00p | 704.00p | 680.00p | 699.00p | 387224 |
19/01/2024 | 680.00p | 695.60p | 666.00p | 686.00p | 5342071 |
18/01/2024 | 667.00p | 681.00p | 667.00p | 680.00p | 966099 |
17/01/2024 | 664.00p | 673.00p | 664.00p | 672.00p | 1733824 |
16/01/2024 | 666.00p | 669.00p | 663.00p | 669.00p | 214543 |
15/01/2024 | 665.00p | 666.00p | 663.30p | 666.00p | 1011951 |
12/01/2024 | 662.00p | 665.00p | 660.46p | 664.00p | 3276338 |
11/01/2024 | 665.00p | 666.00p | 655.75p | 664.00p | 245434 |
10/01/2024 | 665.00p | 665.00p | 660.00p | 664.00p | 136600 |
09/01/2024 | 660.00p | 665.00p | 653.00p | 664.00p | 310871 |
08/01/2024 | 653.00p | 659.00p | 648.00p | 659.00p | 144373 |
05/01/2024 | 659.00p | 660.00p | 653.63p | 659.00p | 192018 |
04/01/2024 | 659.00p | 659.00p | 652.00p | 658.00p | 129893 |
03/01/2024 | 650.00p | 658.00p | 650.00p | 653.00p | 212065 |
02/01/2024 | 659.00p | 660.00p | 623.00p | 660.00p | 634406 |
29/12/2023 | 620.00p | 652.00p | 620.00p | 646.00p | 231794 |
28/12/2023 | 641.00p | 641.60p | 626.30p | 641.00p | 549070 |
27/12/2023 | 644.00p | 648.00p | 640.00p | 640.00p | 220704 |
22/12/2023 | 642.00p | 645.00p | 640.00p | 644.00p | 224105 |
21/12/2023 | 635.00p | 642.00p | 633.00p | 641.00p | 394769 |
20/12/2023 | 635.00p | 640.00p | 635.00p | 637.00p | 167030 |
19/12/2023 | 638.00p | 640.00p | 635.00p | 640.00p | 206249 |
18/12/2023 | 644.00p | 644.00p | 635.00p | 638.00p | 211832 |
15/12/2023 | 641.00p | 641.00p | 632.00p | 641.00p | 211821 |
14/12/2023 | 639.00p | 643.00p | 638.00p | 640.00p | 623215 |
13/12/2023 | 644.00p | 649.00p | 642.00p | 643.00p | 291213 |
12/12/2023 | 640.00p | 643.00p | 638.00p | 642.00p | 337181 |
11/12/2023 | 640.00p | 650.00p | 638.00p | 648.00p | 528206 |
08/12/2023 | 640.00p | 640.00p | 636.00p | 639.00p | 230436 |
07/12/2023 | 640.00p | 640.00p | 636.00p | 640.00p | 234195 |
06/12/2023 | 637.00p | 640.00p | 635.00p | 638.00p | 583940 |
05/12/2023 | 640.00p | 640.00p | 630.00p | 637.00p | 108487 |
04/12/2023 | 640.00p | 644.00p | 635.00p | 637.00p | 143268 |
01/12/2023 | 640.00p | 640.00p | 635.00p | 638.00p | 42058 |
30/11/2023 | 637.00p | 641.00p | 636.00p | 636.00p | 170081 |
29/11/2023 | 637.00p | 642.00p | 637.00p | 638.00p | 1015595 |
28/11/2023 | 637.00p | 640.00p | 632.00p | 637.00p | 53022 |
27/11/2023 | 639.00p | 642.80p | 636.00p | 636.00p | 66861 |
24/11/2023 | 635.00p | 640.00p | 635.00p | 640.00p | 85221 |
23/11/2023 | 630.00p | 639.00p | 630.00p | 639.00p | 123857 |
22/11/2023 | 635.00p | 641.00p | 634.00p | 636.00p | 262398 |
21/11/2023 | 637.00p | 640.00p | 634.00p | 637.00p | 134103 |
20/11/2023 | 642.00p | 642.00p | 638.00p | 640.00p | 882808 |
17/11/2023 | 635.00p | 647.00p | 634.00p | 637.00p | 7107282 |
16/11/2023 | 640.00p | 641.00p | 636.00p | 638.00p | 89849 |
15/11/2023 | 642.00p | 650.00p | 636.00p | 636.00p | 190401 |
14/11/2023 | 640.00p | 646.00p | 635.00p | 642.00p | 337484 |
13/11/2023 | 640.00p | 645.00p | 636.00p | 638.00p | 335315 |
10/11/2023 | 646.00p | 648.00p | 635.00p | 643.00p | 245436 |
09/11/2023 | 639.00p | 653.00p | 632.38p | 646.00p | 2005809 |
08/11/2023 | 639.00p | 639.00p | 631.00p | 637.00p | 50993 |
07/11/2023 | 636.00p | 640.00p | 632.00p | 638.00p | 43726 |
06/11/2023 | 638.00p | 640.00p | 621.00p | 635.00p | 264317 |
03/11/2023 | 642.00p | 648.00p | 638.00p | 638.00p | 213754 |
02/11/2023 | 650.00p | 658.00p | 632.00p | 643.00p | 192564 |
01/11/2023 | 639.00p | 650.00p | 639.00p | 650.00p | 204540 |
31/10/2023 | 638.00p | 643.00p | 633.00p | 642.00p | 1645918 |
30/10/2023 | 635.00p | 644.00p | 635.00p | 638.00p | 556832 |
27/10/2023 | 640.00p | 645.00p | 637.00p | 645.00p | 220504 |
26/10/2023 | 630.00p | 644.00p | 630.00p | 640.00p | 851101 |
25/10/2023 | 618.00p | 646.00p | 615.20p | 641.00p | 1975392 |
24/10/2023 | 618.00p | 621.00p | 615.00p | 618.00p | 730531 |
23/10/2023 | 615.00p | 622.00p | 615.00p | 620.00p | 355345 |
20/10/2023 | 620.00p | 620.00p | 611.00p | 618.00p | 210648 |
19/10/2023 | 618.00p | 629.00p | 618.00p | 620.00p | 1927030 |
18/10/2023 | 630.00p | 634.00p | 615.00p | 620.00p | 1037618 |
17/10/2023 | 675.00p | 681.00p | 672.00p | 679.00p | 60142 |
16/10/2023 | 670.00p | 681.00p | 670.00p | 680.00p | 120502 |
13/10/2023 | 667.00p | 674.00p | 666.00p | 670.00p | 77551 |
12/10/2023 | 671.00p | 678.00p | 668.00p | 673.00p | 132285 |
11/10/2023 | 670.00p | 678.00p | 664.00p | 670.00p | 150138 |
10/10/2023 | 670.00p | 679.00p | 664.00p | 674.00p | 57706 |
09/10/2023 | 668.00p | 678.00p | 660.00p | 662.00p | 102011 |
06/10/2023 | 660.00p | 665.00p | 650.00p | 661.00p | 136853 |
05/10/2023 | 641.00p | 662.59p | 640.06p | 650.00p | 297010 |
04/10/2023 | 706.00p | 710.00p | 605.43p | 650.00p | 928417 |
03/10/2023 | 703.00p | 708.00p | 695.00p | 704.00p | 415612 |
02/10/2023 | 660.00p | 719.00p | 660.00p | 702.00p | 749400 |
29/09/2023 | 676.00p | 676.00p | 652.00p | 666.00p | 115764 |
28/09/2023 | 664.00p | 672.00p | 660.00p | 663.00p | 201646 |
27/09/2023 | 646.00p | 676.00p | 641.00p | 676.00p | 2910263 |
26/09/2023 | 589.00p | 601.00p | 577.00p | 597.00p | 488720 |
25/09/2023 | 600.00p | 600.00p | 573.02p | 584.00p | 1057952 |
22/09/2023 | 540.00p | 619.00p | 540.00p | 602.00p | 900190 |
21/09/2023 | 532.00p | 548.94p | 531.00p | 540.00p | 861003 |
20/09/2023 | 475.00p | 540.27p | 473.00p | 540.00p | 1352530 |
19/09/2023 | 474.00p | 480.00p | 465.00p | 474.00p | 723189 |
18/09/2023 | 470.00p | 490.00p | 453.00p | 474.00p | 1368932 |
15/09/2023 | 364.40p | 376.80p | 356.40p | 369.60p | 300821 |
14/09/2023 | 364.00p | 364.40p | 356.70p | 357.60p | 15758 |
13/09/2023 | 362.00p | 369.60p | 356.51p | 358.00p | 49524 |
12/09/2023 | 362.00p | 366.52p | 358.40p | 366.00p | 26455 |
11/09/2023 | 364.00p | 379.60p | 360.00p | 364.00p | 15759 |
08/09/2023 | 369.20p | 373.60p | 363.99p | 365.60p | 28580 |
07/09/2023 | 366.80p | 370.00p | 360.40p | 366.00p | 23855 |
06/09/2023 | 365.60p | 368.49p | 361.60p | 366.80p | 37886 |
05/09/2023 | 371.20p | 385.60p | 350.00p | 356.40p | 31410 |
04/09/2023 | 360.40p | 385.60p | 360.40p | 373.20p | 19058 |
01/09/2023 | 378.80p | 392.80p | 366.00p | 366.00p | 53495 |
31/08/2023 | 380.00p | 395.60p | 374.00p | 374.00p | 20833 |
30/08/2023 | 380.00p | 395.60p | 380.00p | 381.20p | 12562 |
29/08/2023 | 381.20p | 394.80p | 380.00p | 381.20p | 32434 |
25/08/2023 | 388.40p | 392.00p | 381.20p | 381.20p | 42333 |
24/08/2023 | 381.20p | 389.20p | 380.40p | 380.80p | 29939 |
23/08/2023 | 380.00p | 386.48p | 378.24p | 380.00p | 20005 |
22/08/2023 | 387.20p | 395.20p | 380.00p | 385.20p | 13628 |
21/08/2023 | 380.00p | 392.51p | 380.00p | 388.80p | 39724 |
18/08/2023 | 384.00p | 393.19p | 376.03p | 379.60p | 53964 |
17/08/2023 | 389.20p | 396.00p | 387.45p | 389.20p | 6937 |
16/08/2023 | 382.40p | 395.32p | 382.40p | 389.20p | 231882 |
15/08/2023 | 382.00p | 395.60p | 382.00p | 386.40p | 153886 |
14/08/2023 | 382.40p | 389.84p | 382.00p | 385.60p | 47720 |
11/08/2023 | 392.00p | 393.20p | 384.00p | 385.60p | 35051 |
10/08/2023 | 382.40p | 394.80p | 382.40p | 392.40p | 79938 |
09/08/2023 | 382.80p | 389.60p | 382.64p | 382.80p | 47566 |
08/08/2023 | 385.20p | 389.60p | 382.16p | 384.00p | 26636 |
07/08/2023 | 388.00p | 395.53p | 374.00p | 382.00p | 100305 |
04/08/2023 | 368.00p | 384.40p | 351.36p | 378.00p | 71781 |
03/08/2023 | 358.80p | 369.40p | 356.40p | 362.00p | 101837 |
02/08/2023 | 343.60p | 362.40p | 340.89p | 356.40p | 202272 |
01/08/2023 | 344.00p | 344.00p | 336.00p | 337.60p | 149978 |
31/07/2023 | 352.00p | 354.00p | 340.00p | 340.40p | 62935 |
28/07/2023 | 348.00p | 352.80p | 340.00p | 343.60p | 190910 |
27/07/2023 | 345.60p | 353.95p | 340.00p | 350.00p | 594097 |
26/07/2023 | 344.80p | 349.72p | 342.80p | 344.00p | 29127 |
25/07/2023 | 358.00p | 358.00p | 346.00p | 346.00p | 119351 |
24/07/2023 | 349.60p | 358.80p | 349.60p | 357.60p | 25688 |
21/07/2023 | 357.60p | 360.00p | 353.20p | 355.60p | 46644 |
20/07/2023 | 354.80p | 360.00p | 349.20p | 355.60p | 88707 |
19/07/2023 | 352.40p | 359.20p | 348.00p | 348.40p | 25365 |
18/07/2023 | 350.00p | 357.20p | 343.59p | 348.00p | 165557 |
17/07/2023 | 353.20p | 353.20p | 345.00p | 348.40p | 2027000 |
14/07/2023 | 350.00p | 359.60p | 345.39p | 348.80p | 18165 |
13/07/2023 | 352.80p | 356.00p | 348.40p | 350.00p | 667795 |
12/07/2023 | 349.60p | 359.20p | 349.60p | 352.80p | 150863 |
11/07/2023 | 354.00p | 356.00p | 348.00p | 348.00p | 46145 |
10/07/2023 | 355.60p | 365.14p | 349.79p | 358.00p | 59478 |
07/07/2023 | 356.00p | 358.99p | 347.60p | 356.40p | 14560 |
06/07/2023 | 356.00p | 360.00p | 354.00p | 355.60p | 49125 |
05/07/2023 | 360.00p | 364.70p | 347.60p | 355.20p | 12530 |
04/07/2023 | 359.60p | 362.44p | 350.00p | 354.80p | 57864 |
03/07/2023 | 359.60p | 360.70p | 356.80p | 358.80p | 73900 |
30/06/2023 | 362.40p | 369.60p | 352.40p | 353.20p | 116914 |
29/06/2023 | 358.80p | 359.60p | 350.40p | 356.00p | 82157 |
28/06/2023 | 355.60p | 360.00p | 354.00p | 357.60p | 28357 |
27/06/2023 | 354.00p | 359.72p | 347.60p | 351.60p | 55136 |
26/06/2023 | 354.80p | 361.31p | 350.40p | 358.00p | 69401 |
23/06/2023 | 330.00p | 358.00p | 330.00p | 357.60p | 150466 |
22/06/2023 | 338.00p | 343.60p | 335.00p | 340.00p | 46751 |
21/06/2023 | 336.00p | 344.00p | 327.21p | 341.60p | 519705 |
20/06/2023 | 324.40p | 340.00p | 324.00p | 334.80p | 321418 |
19/06/2023 | 320.00p | 324.80p | 311.60p | 318.00p | 114407 |
16/06/2023 | 312.00p | 327.20p | 311.20p | 320.00p | 253955 |
15/06/2023 | 311.20p | 319.80p | 300.00p | 312.00p | 4922009 |
14/06/2023 | 320.40p | 327.60p | 308.00p | 310.40p | 147909 |
13/06/2023 | 335.20p | 335.20p | 315.77p | 318.40p | 107340 |
12/06/2023 | 334.40p | 349.60p | 331.60p | 333.60p | 35475 |
09/06/2023 | 340.40p | 346.22p | 330.80p | 332.40p | 25526 |
08/06/2023 | 336.00p | 350.00p | 336.00p | 340.00p | 19686 |
07/06/2023 | 336.00p | 340.00p | 334.01p | 340.00p | 41111 |
06/06/2023 | 337.60p | 340.00p | 335.80p | 339.20p | 50192 |
05/06/2023 | 336.00p | 339.96p | 334.00p | 339.60p | 58046 |
02/06/2023 | 336.40p | 343.60p | 336.00p | 336.80p | 5555 |
01/06/2023 | 342.80p | 352.40p | 337.60p | 340.80p | 87053 |
31/05/2023 | 345.60p | 350.00p | 341.44p | 346.00p | 22534 |
*Close Price adjusted for both dividends and splits