Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 801.00p | 807.00p | 800.00p | 806.00p | 72797 |
23/12/2024 | 795.00p | 803.00p | 795.00p | 803.00p | 118021 |
20/12/2024 | 800.00p | 801.00p | 794.84p | 800.00p | 907385 |
19/12/2024 | 795.00p | 801.00p | 781.00p | 797.00p | 1473999 |
18/12/2024 | 799.00p | 802.00p | 795.00p | 799.00p | 172074 |
17/12/2024 | 800.00p | 803.00p | 799.00p | 800.00p | 481673 |
16/12/2024 | 804.00p | 813.00p | 801.00p | 801.00p | 193942 |
13/12/2024 | 800.00p | 809.00p | 800.00p | 809.00p | 169736 |
12/12/2024 | 800.00p | 801.00p | 799.00p | 799.00p | 330194 |
11/12/2024 | 805.00p | 805.00p | 799.00p | 799.00p | 1216216 |
10/12/2024 | 809.00p | 809.00p | 801.00p | 801.00p | 698001 |
09/12/2024 | 812.00p | 814.00p | 807.00p | 807.00p | 180670 |
06/12/2024 | 810.00p | 815.00p | 806.00p | 810.00p | 90184 |
05/12/2024 | 812.00p | 814.00p | 807.00p | 810.00p | 350564 |
04/12/2024 | 805.00p | 822.00p | 804.00p | 810.00p | 493449 |
03/12/2024 | 806.00p | 810.00p | 802.00p | 805.00p | 297902 |
02/12/2024 | 808.00p | 809.28p | 801.00p | 808.00p | 249587 |
29/11/2024 | 805.00p | 813.00p | 798.64p | 812.00p | 1384526 |
28/11/2024 | 555.00p | 823.80p | 555.00p | 813.00p | 2510106 |
27/11/2024 | 562.00p | 569.00p | 553.00p | 554.00p | 126779 |
26/11/2024 | 578.00p | 587.00p | 560.00p | 560.00p | 178348 |
25/11/2024 | 580.00p | 600.00p | 577.00p | 579.00p | 190418 |
22/11/2024 | 579.00p | 589.00p | 579.00p | 587.00p | 122729 |
21/11/2024 | 586.00p | 590.00p | 570.25p | 577.00p | 128837 |
20/11/2024 | 620.00p | 620.00p | 581.00p | 581.00p | 170013 |
19/11/2024 | 605.00p | 614.00p | 602.00p | 608.00p | 22029 |
18/11/2024 | 615.00p | 624.00p | 596.00p | 608.00p | 137684 |
15/11/2024 | 603.00p | 621.00p | 603.00p | 615.00p | 102609 |
14/11/2024 | 597.00p | 610.00p | 595.00p | 607.00p | 103447 |
13/11/2024 | 590.00p | 597.00p | 576.00p | 596.00p | 144233 |
12/11/2024 | 600.00p | 606.00p | 570.00p | 587.00p | 315952 |
11/11/2024 | 613.00p | 616.00p | 608.00p | 613.00p | 61932 |
08/11/2024 | 615.00p | 618.00p | 605.00p | 609.00p | 22079 |
07/11/2024 | 610.00p | 618.00p | 605.00p | 615.00p | 73440 |
06/11/2024 | 613.00p | 616.00p | 603.00p | 608.00p | 81277 |
05/11/2024 | 611.00p | 616.10p | 605.00p | 605.00p | 116033 |
04/11/2024 | 600.00p | 619.00p | 600.00p | 612.00p | 22813 |
01/11/2024 | 616.00p | 616.00p | 604.00p | 612.00p | 37625 |
31/10/2024 | 611.00p | 611.00p | 600.00p | 608.00p | 45506 |
30/10/2024 | 602.00p | 620.00p | 601.00p | 611.00p | 87766 |
29/10/2024 | 622.00p | 623.00p | 605.00p | 609.00p | 61964 |
28/10/2024 | 615.00p | 623.00p | 608.00p | 620.00p | 139624 |
25/10/2024 | 608.00p | 614.00p | 604.00p | 614.00p | 66652 |
24/10/2024 | 615.00p | 618.00p | 610.02p | 615.00p | 104264 |
23/10/2024 | 619.00p | 619.00p | 606.34p | 615.00p | 59214 |
22/10/2024 | 633.00p | 633.00p | 613.00p | 621.00p | 69674 |
21/10/2024 | 629.00p | 644.00p | 619.00p | 619.00p | 139480 |
18/10/2024 | 628.00p | 629.00p | 621.00p | 629.00p | 70528 |
17/10/2024 | 636.00p | 636.00p | 623.00p | 629.00p | 49884 |
16/10/2024 | 647.00p | 647.00p | 628.00p | 636.00p | 54263 |
15/10/2024 | 644.00p | 647.00p | 630.00p | 637.00p | 86988 |
14/10/2024 | 639.00p | 646.00p | 634.00p | 646.00p | 53103 |
11/10/2024 | 638.00p | 649.00p | 638.00p | 640.00p | 69475 |
10/10/2024 | 650.00p | 650.00p | 633.00p | 643.00p | 58738 |
09/10/2024 | 631.00p | 645.00p | 631.00p | 640.00p | 39071 |
08/10/2024 | 650.00p | 650.00p | 631.00p | 636.00p | 34456 |
07/10/2024 | 626.00p | 643.00p | 620.00p | 641.00p | 168197 |
04/10/2024 | 628.00p | 636.00p | 622.00p | 636.00p | 67808 |
03/10/2024 | 630.00p | 646.00p | 621.00p | 627.00p | 115081 |
02/10/2024 | 624.00p | 632.00p | 617.00p | 622.00p | 467593 |
01/10/2024 | 627.00p | 638.00p | 622.00p | 624.00p | 49913 |
30/09/2024 | 640.00p | 640.00p | 625.00p | 638.00p | 84925 |
27/09/2024 | 648.00p | 648.00p | 627.00p | 636.00p | 67410 |
26/09/2024 | 624.00p | 633.00p | 620.00p | 626.00p | 38166 |
25/09/2024 | 634.00p | 634.00p | 613.00p | 620.00p | 278182 |
24/09/2024 | 624.00p | 629.00p | 614.00p | 616.00p | 53016 |
23/09/2024 | 657.00p | 660.00p | 622.00p | 622.00p | 194632 |
20/09/2024 | 650.00p | 656.00p | 638.00p | 638.00p | 111660 |
19/09/2024 | 645.00p | 659.00p | 621.00p | 654.00p | 65629 |
18/09/2024 | 642.00p | 645.00p | 640.00p | 645.00p | 44502 |
17/09/2024 | 641.00p | 645.00p | 634.00p | 643.00p | 65086 |
16/09/2024 | 640.00p | 640.00p | 633.00p | 638.00p | 44069 |
13/09/2024 | 658.00p | 658.00p | 626.00p | 639.00p | 63877 |
12/09/2024 | 631.00p | 634.00p | 626.00p | 629.00p | 40819 |
11/09/2024 | 629.00p | 629.00p | 622.00p | 622.00p | 35410 |
10/09/2024 | 629.00p | 648.00p | 627.00p | 627.00p | 26842 |
09/09/2024 | 637.00p | 637.00p | 622.00p | 631.00p | 51602 |
06/09/2024 | 635.00p | 636.00p | 621.00p | 623.00p | 80819 |
05/09/2024 | 646.00p | 647.00p | 633.00p | 636.00p | 59735 |
04/09/2024 | 636.00p | 646.00p | 632.00p | 640.00p | 58437 |
03/09/2024 | 660.00p | 662.85p | 635.00p | 641.00p | 145132 |
02/09/2024 | 672.00p | 672.00p | 647.00p | 658.00p | 44339 |
30/08/2024 | 678.00p | 678.00p | 651.08p | 662.00p | 40695 |
29/08/2024 | 662.00p | 667.00p | 659.00p | 665.00p | 79770 |
28/08/2024 | 670.00p | 670.00p | 660.00p | 660.00p | 73221 |
27/08/2024 | 669.00p | 689.00p | 664.00p | 670.00p | 70871 |
23/08/2024 | 670.00p | 675.00p | 665.00p | 674.00p | 74270 |
22/08/2024 | 663.00p | 680.00p | 652.00p | 672.00p | 43353 |
21/08/2024 | 680.00p | 680.00p | 655.00p | 669.00p | 56800 |
20/08/2024 | 676.00p | 682.00p | 661.00p | 661.00p | 36067 |
19/08/2024 | 677.00p | 679.00p | 665.00p | 679.00p | 26273 |
16/08/2024 | 673.00p | 695.00p | 661.00p | 679.00p | 40352 |
15/08/2024 | 665.00p | 676.00p | 660.00p | 672.00p | 72078 |
14/08/2024 | 659.00p | 669.00p | 655.00p | 665.00p | 38643 |
13/08/2024 | 664.00p | 664.00p | 654.00p | 658.00p | 38428 |
12/08/2024 | 649.00p | 662.00p | 646.00p | 662.00p | 48934 |
09/08/2024 | 654.00p | 660.00p | 646.00p | 646.00p | 54212 |
08/08/2024 | 673.00p | 673.00p | 644.00p | 646.00p | 63979 |
07/08/2024 | 635.00p | 672.00p | 635.00p | 668.00p | 89045 |
06/08/2024 | 642.00p | 671.00p | 641.00p | 650.00p | 325755 |
05/08/2024 | 655.00p | 658.00p | 608.00p | 642.00p | 753739 |
02/08/2024 | 667.00p | 667.99p | 652.82p | 657.00p | 127524 |
01/08/2024 | 674.00p | 677.00p | 667.00p | 673.00p | 223018 |
31/07/2024 | 680.00p | 680.00p | 670.00p | 674.00p | 77043 |
30/07/2024 | 671.00p | 678.00p | 659.00p | 673.00p | 110209 |
29/07/2024 | 675.00p | 690.00p | 658.00p | 658.00p | 4027488 |
26/07/2024 | 658.00p | 680.00p | 658.00p | 671.00p | 108499 |
25/07/2024 | 643.00p | 662.00p | 643.00p | 656.00p | 141169 |
24/07/2024 | 664.00p | 664.00p | 644.00p | 647.00p | 187493 |
23/07/2024 | 681.00p | 681.00p | 652.00p | 652.00p | 195259 |
22/07/2024 | 681.00p | 688.00p | 676.00p | 680.00p | 132835 |
19/07/2024 | 662.00p | 689.00p | 662.00p | 681.00p | 235433 |
18/07/2024 | 669.00p | 690.00p | 669.00p | 690.00p | 141716 |
17/07/2024 | 690.00p | 690.00p | 663.99p | 675.00p | 1173214 |
16/07/2024 | 680.00p | 684.22p | 670.00p | 670.00p | 65859 |
15/07/2024 | 695.00p | 698.00p | 680.00p | 682.00p | 59441 |
12/07/2024 | 689.00p | 698.00p | 687.00p | 698.00p | 63337 |
11/07/2024 | 690.00p | 690.00p | 675.00p | 689.00p | 58279 |
10/07/2024 | 686.00p | 690.00p | 675.00p | 682.00p | 92539 |
09/07/2024 | 694.00p | 702.00p | 680.00p | 680.00p | 89253 |
08/07/2024 | 686.00p | 695.00p | 679.64p | 695.00p | 148356 |
05/07/2024 | 670.00p | 693.00p | 670.00p | 685.00p | 104413 |
04/07/2024 | 688.00p | 690.00p | 678.00p | 684.00p | 48737 |
03/07/2024 | 690.00p | 690.00p | 660.00p | 690.00p | 421936 |
02/07/2024 | 667.00p | 672.00p | 657.00p | 662.00p | 50343 |
01/07/2024 | 670.00p | 681.00p | 667.00p | 667.00p | 66999 |
28/06/2024 | 674.00p | 682.00p | 662.00p | 664.00p | 123523 |
27/06/2024 | 691.00p | 691.00p | 659.00p | 670.00p | 158093 |
26/06/2024 | 680.00p | 701.00p | 678.00p | 678.00p | 178865 |
25/06/2024 | 675.00p | 683.00p | 674.00p | 674.00p | 96743 |
24/06/2024 | 681.00p | 696.00p | 676.00p | 677.00p | 149046 |
21/06/2024 | 679.00p | 702.00p | 679.00p | 695.00p | 1904645 |
20/06/2024 | 692.00p | 703.00p | 686.00p | 693.00p | 114280 |
19/06/2024 | 705.00p | 705.00p | 679.00p | 689.00p | 83089 |
18/06/2024 | 675.00p | 700.00p | 675.00p | 700.00p | 100973 |
17/06/2024 | 660.00p | 679.00p | 660.00p | 674.00p | 144728 |
14/06/2024 | 671.00p | 671.00p | 659.00p | 663.00p | 88697 |
13/06/2024 | 678.00p | 678.00p | 665.00p | 667.00p | 96117 |
12/06/2024 | 672.00p | 678.00p | 666.00p | 675.00p | 49842 |
11/06/2024 | 662.00p | 675.00p | 659.00p | 675.00p | 175540 |
10/06/2024 | 656.00p | 675.00p | 651.97p | 669.00p | 205002 |
07/06/2024 | 675.00p | 675.00p | 652.00p | 660.00p | 269009 |
06/06/2024 | 660.00p | 681.00p | 660.00p | 671.00p | 112760 |
05/06/2024 | 655.00p | 660.00p | 648.00p | 659.00p | 94751 |
04/06/2024 | 669.00p | 669.00p | 639.00p | 654.00p | 232013 |
03/06/2024 | 660.00p | 668.00p | 654.00p | 659.00p | 303765 |
31/05/2024 | 642.00p | 660.00p | 638.00p | 660.00p | 409050 |
30/05/2024 | 638.00p | 654.00p | 601.00p | 639.00p | 327846 |
29/05/2024 | 640.00p | 646.04p | 623.00p | 633.00p | 55426 |
28/05/2024 | 641.00p | 660.00p | 636.00p | 648.00p | 120694 |
24/05/2024 | 645.00p | 645.00p | 625.00p | 640.00p | 93191 |
23/05/2024 | 610.00p | 638.00p | 610.00p | 638.00p | 93561 |
22/05/2024 | 644.00p | 651.00p | 622.00p | 638.00p | 89061 |
21/05/2024 | 642.00p | 646.00p | 637.00p | 644.00p | 74927 |
20/05/2024 | 631.00p | 646.00p | 600.00p | 646.00p | 100253 |
17/05/2024 | 618.00p | 634.00p | 615.00p | 634.00p | 276798 |
16/05/2024 | 610.00p | 622.00p | 597.00p | 622.00p | 290663 |
15/05/2024 | 607.00p | 612.00p | 597.81p | 606.00p | 156189 |
14/05/2024 | 587.00p | 608.00p | 587.00p | 605.00p | 183065 |
13/05/2024 | 594.00p | 607.00p | 587.00p | 595.00p | 166937 |
10/05/2024 | 594.00p | 608.00p | 589.00p | 608.00p | 97678 |
09/05/2024 | 580.00p | 599.00p | 580.00p | 590.00p | 40388 |
08/05/2024 | 582.00p | 593.00p | 571.00p | 587.00p | 100757 |
07/05/2024 | 573.00p | 584.00p | 571.00p | 584.00p | 277805 |
03/05/2024 | 562.00p | 574.00p | 558.00p | 574.00p | 81124 |
02/05/2024 | 570.00p | 570.00p | 557.00p | 558.00p | 108777 |
01/05/2024 | 562.00p | 566.60p | 550.00p | 558.00p | 34705 |
30/04/2024 | 580.00p | 580.00p | 563.00p | 563.00p | 81652 |
29/04/2024 | 574.00p | 578.00p | 550.00p | 578.00p | 138044 |
26/04/2024 | 578.00p | 589.00p | 569.00p | 574.00p | 136853 |
25/04/2024 | 553.00p | 590.00p | 553.00p | 589.00p | 367237 |
24/04/2024 | 561.00p | 568.00p | 553.00p | 553.00p | 55122 |
23/04/2024 | 568.00p | 574.00p | 560.00p | 564.00p | 106302 |
22/04/2024 | 567.00p | 572.00p | 565.00p | 568.00p | 35346 |
19/04/2024 | 569.00p | 569.00p | 559.00p | 563.00p | 53707 |
18/04/2024 | 570.00p | 576.00p | 567.64p | 570.00p | 22884 |
17/04/2024 | 562.00p | 577.00p | 562.00p | 568.00p | 88526 |
16/04/2024 | 580.00p | 580.00p | 563.00p | 570.00p | 84156 |
15/04/2024 | 591.00p | 591.00p | 581.00p | 581.00p | 72334 |
12/04/2024 | 610.00p | 610.00p | 586.00p | 586.00p | 43207 |
11/04/2024 | 600.00p | 600.00p | 586.00p | 589.00p | 70753 |
10/04/2024 | 597.00p | 609.00p | 587.00p | 595.00p | 306371 |
09/04/2024 | 599.00p | 600.00p | 589.00p | 593.00p | 27504 |
08/04/2024 | 600.00p | 600.00p | 587.64p | 597.00p | 36336 |
05/04/2024 | 589.00p | 594.00p | 584.00p | 594.00p | 34585 |
04/04/2024 | 587.00p | 591.00p | 580.00p | 589.00p | 34934 |
03/04/2024 | 586.00p | 592.00p | 580.00p | 584.00p | 223386 |
02/04/2024 | 578.00p | 597.00p | 574.00p | 588.00p | 150070 |
28/03/2024 | 568.00p | 576.00p | 558.00p | 574.00p | 58852 |
27/03/2024 | 573.00p | 573.00p | 562.00p | 564.00p | 65454 |
26/03/2024 | 576.00p | 578.00p | 563.00p | 565.00p | 78632 |
25/03/2024 | 557.00p | 583.00p | 557.00p | 575.00p | 67452 |
22/03/2024 | 567.00p | 571.00p | 556.00p | 562.00p | 82592 |
21/03/2024 | 562.00p | 567.00p | 539.00p | 565.00p | 154985 |
20/03/2024 | 549.00p | 549.00p | 545.00p | 537.00p | 44310 |
19/03/2024 | 549.00p | 553.00p | 541.00p | 545.00p | 69293 |
18/03/2024 | 562.00p | 562.00p | 548.00p | 549.00p | 79367 |
15/03/2024 | 558.00p | 558.00p | 544.00p | 548.00p | 64841 |
14/03/2024 | 569.00p | 569.00p | 547.00p | 548.00p | 78168 |
13/03/2024 | 569.00p | 569.00p | 559.00p | 567.00p | 48534 |
*Close Price adjusted for both dividends and splits