Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2024 | 770.00p | 777.50p | 757.00p | 760.00p | 385214 |
12/03/2024 | 779.00p | 786.00p | 760.00p | 763.50p | 436246 |
11/03/2024 | 778.00p | 780.00p | 763.50p | 779.00p | 205712 |
08/03/2024 | 769.50p | 773.00p | 749.50p | 773.00p | 1647032 |
07/03/2024 | 765.00p | 773.00p | 751.50p | 759.50p | 293000 |
06/03/2024 | 784.00p | 784.50p | 759.50p | 778.50p | 165287 |
05/03/2024 | 779.00p | 779.00p | 760.00p | 762.00p | 261597 |
04/03/2024 | 786.00p | 790.94p | 758.00p | 764.00p | 266212 |
01/03/2024 | 758.50p | 789.50p | 758.50p | 786.00p | 346624 |
29/02/2024 | 770.00p | 776.00p | 749.00p | 764.50p | 605757 |
28/02/2024 | 766.50p | 770.00p | 745.50p | 756.50p | 408018 |
27/02/2024 | 739.50p | 770.50p | 739.50p | 765.00p | 686041 |
26/02/2024 | 755.00p | 766.50p | 750.00p | 759.50p | 319374 |
23/02/2024 | 785.50p | 785.50p | 752.22p | 761.50p | 975003 |
22/02/2024 | 813.00p | 816.50p | 762.50p | 767.00p | 249566 |
21/02/2024 | 806.00p | 820.50p | 796.50p | 796.50p | 357652 |
20/02/2024 | 815.00p | 815.00p | 794.00p | 809.50p | 226222 |
19/02/2024 | 814.00p | 819.50p | 800.00p | 815.00p | 100047 |
16/02/2024 | 800.50p | 828.50p | 800.50p | 812.50p | 219592 |
15/02/2024 | 817.00p | 829.50p | 806.00p | 819.50p | 258842 |
14/02/2024 | 794.50p | 815.50p | 794.50p | 809.50p | 414337 |
13/02/2024 | 833.00p | 837.50p | 803.50p | 810.00p | 492664 |
12/02/2024 | 804.00p | 827.50p | 804.00p | 827.50p | 223615 |
09/02/2024 | 805.00p | 816.00p | 803.00p | 810.00p | 565126 |
08/02/2024 | 818.00p | 821.50p | 799.50p | 801.50p | 332156 |
07/02/2024 | 787.00p | 804.50p | 782.50p | 804.50p | 370231 |
06/02/2024 | 786.50p | 794.50p | 774.25p | 787.50p | 310556 |
05/02/2024 | 810.00p | 814.50p | 783.50p | 785.50p | 250513 |
02/02/2024 | 820.50p | 826.49p | 796.50p | 798.50p | 125409 |
01/02/2024 | 830.50p | 832.50p | 801.75p | 810.00p | 344898 |
31/01/2024 | 845.00p | 845.00p | 820.50p | 828.00p | 261886 |
30/01/2024 | 833.00p | 837.50p | 822.00p | 822.00p | 138929 |
29/01/2024 | 850.00p | 850.00p | 814.00p | 827.00p | 160363 |
26/01/2024 | 812.00p | 832.00p | 805.50p | 827.50p | 135079 |
25/01/2024 | 806.50p | 816.50p | 798.00p | 815.50p | 187974 |
24/01/2024 | 796.00p | 816.50p | 796.00p | 807.00p | 316595 |
23/01/2024 | 781.50p | 807.50p | 781.50p | 791.50p | 819368 |
22/01/2024 | 784.00p | 802.50p | 777.00p | 798.00p | 504899 |
19/01/2024 | 788.50p | 788.50p | 762.50p | 766.00p | 1028195 |
18/01/2024 | 762.50p | 787.00p | 762.50p | 764.00p | 351243 |
17/01/2024 | 834.00p | 857.00p | 773.00p | 779.00p | 439778 |
16/01/2024 | 838.00p | 867.50p | 832.00p | 850.00p | 178357 |
15/01/2024 | 864.50p | 869.00p | 851.50p | 858.00p | 168471 |
12/01/2024 | 858.00p | 870.00p | 853.50p | 858.00p | 172862 |
11/01/2024 | 872.00p | 872.00p | 834.00p | 843.00p | 341094 |
10/01/2024 | 846.00p | 858.50p | 836.00p | 848.00p | 156470 |
09/01/2024 | 870.00p | 870.00p | 845.00p | 852.50p | 218312 |
08/01/2024 | 862.00p | 862.00p | 831.00p | 859.00p | 242401 |
05/01/2024 | 845.00p | 854.91p | 835.50p | 842.50p | 188685 |
04/01/2024 | 869.00p | 869.00p | 846.00p | 853.00p | 156986 |
03/01/2024 | 877.00p | 880.00p | 849.50p | 853.00p | 402063 |
02/01/2024 | 885.00p | 889.00p | 867.00p | 873.00p | 213668 |
29/12/2023 | 893.50p | 907.50p | 883.50p | 884.00p | 166375 |
28/12/2023 | 906.00p | 906.00p | 884.00p | 893.00p | 282186 |
27/12/2023 | 875.00p | 897.50p | 875.00p | 896.50p | 411187 |
22/12/2023 | 887.00p | 889.50p | 850.00p | 885.50p | 88559 |
21/12/2023 | 871.00p | 885.50p | 865.50p | 880.00p | 173254 |
20/12/2023 | 866.50p | 891.50p | 861.50p | 883.00p | 576412 |
19/12/2023 | 873.00p | 873.00p | 851.50p | 856.00p | 537665 |
18/12/2023 | 846.50p | 857.00p | 831.00p | 847.00p | 125867 |
15/12/2023 | 865.50p | 882.00p | 850.00p | 853.00p | 1062039 |
14/12/2023 | 838.00p | 865.50p | 837.00p | 865.50p | 498302 |
13/12/2023 | 765.00p | 792.00p | 760.50p | 788.50p | 338705 |
12/12/2023 | 800.00p | 803.50p | 774.50p | 775.00p | 403320 |
11/12/2023 | 793.50p | 800.50p | 784.50p | 800.50p | 266635 |
08/12/2023 | 796.00p | 802.50p | 784.00p | 791.50p | 345471 |
07/12/2023 | 805.50p | 817.00p | 785.50p | 797.00p | 399277 |
06/12/2023 | 784.00p | 813.50p | 784.00p | 805.00p | 687252 |
05/12/2023 | 783.50p | 810.50p | 783.50p | 798.00p | 317396 |
04/12/2023 | 801.00p | 805.50p | 779.50p | 789.00p | 439151 |
01/12/2023 | 773.00p | 789.50p | 766.00p | 788.50p | 264412 |
30/11/2023 | 773.50p | 795.50p | 765.50p | 765.50p | 1306121 |
29/11/2023 | 744.00p | 782.50p | 744.00p | 782.50p | 261713 |
28/11/2023 | 761.50p | 781.00p | 749.50p | 765.00p | 382909 |
27/11/2023 | 756.00p | 785.00p | 756.00p | 776.50p | 102999 |
24/11/2023 | 772.50p | 775.50p | 764.00p | 772.50p | 84768 |
23/11/2023 | 786.50p | 786.50p | 761.00p | 770.00p | 211152 |
22/11/2023 | 760.50p | 773.00p | 757.50p | 771.00p | 293081 |
21/11/2023 | 792.50p | 792.50p | 754.50p | 754.50p | 233764 |
20/11/2023 | 775.00p | 800.50p | 768.50p | 779.50p | 157495 |
17/11/2023 | 784.00p | 789.50p | 774.00p | 780.00p | 332250 |
16/11/2023 | 773.50p | 787.50p | 765.00p | 769.50p | 223704 |
15/11/2023 | 790.00p | 816.00p | 773.50p | 776.50p | 405976 |
14/11/2023 | 745.50p | 794.50p | 737.50p | 790.50p | 331841 |
13/11/2023 | 730.00p | 747.50p | 730.00p | 738.50p | 1060835 |
10/11/2023 | 740.00p | 755.00p | 733.00p | 737.00p | 160534 |
09/11/2023 | 758.50p | 769.00p | 737.00p | 756.00p | 172784 |
08/11/2023 | 727.50p | 749.00p | 727.50p | 734.50p | 349001 |
07/11/2023 | 720.00p | 748.50p | 719.50p | 740.00p | 232464 |
06/11/2023 | 755.00p | 764.50p | 731.50p | 732.00p | 404313 |
03/11/2023 | 734.00p | 757.50p | 720.50p | 755.00p | 270314 |
02/11/2023 | 693.00p | 735.50p | 693.00p | 731.00p | 225556 |
01/11/2023 | 675.50p | 689.50p | 668.50p | 689.50p | 285419 |
31/10/2023 | 655.50p | 686.50p | 649.50p | 683.50p | 389742 |
30/10/2023 | 681.00p | 686.00p | 664.50p | 668.50p | 247506 |
27/10/2023 | 641.00p | 672.00p | 641.00p | 670.00p | 282165 |
26/10/2023 | 643.50p | 660.50p | 641.99p | 656.50p | 297977 |
25/10/2023 | 681.50p | 681.50p | 646.50p | 653.00p | 234144 |
24/10/2023 | 652.00p | 683.00p | 652.00p | 669.00p | 204208 |
23/10/2023 | 684.00p | 684.00p | 649.50p | 668.50p | 353973 |
20/10/2023 | 674.00p | 680.00p | 666.50p | 671.00p | 329156 |
19/10/2023 | 693.00p | 705.50p | 684.24p | 684.50p | 225515 |
18/10/2023 | 736.50p | 736.50p | 696.50p | 700.00p | 264633 |
17/10/2023 | 720.00p | 722.00p | 703.00p | 718.50p | 1425225 |
16/10/2023 | 720.00p | 722.00p | 698.00p | 705.50p | 310624 |
13/10/2023 | 716.00p | 729.00p | 705.50p | 705.50p | 219246 |
12/10/2023 | 740.00p | 747.00p | 719.00p | 720.50p | 180419 |
11/10/2023 | 738.50p | 743.50p | 727.00p | 742.50p | 405573 |
10/10/2023 | 731.50p | 739.49p | 713.50p | 725.00p | 511941 |
09/10/2023 | 748.50p | 748.50p | 717.50p | 720.00p | 337378 |
06/10/2023 | 744.00p | 749.50p | 714.50p | 732.50p | 241966 |
05/10/2023 | 726.00p | 744.00p | 726.00p | 742.00p | 299041 |
04/10/2023 | 710.00p | 735.50p | 701.50p | 722.50p | 459532 |
03/10/2023 | 725.00p | 730.50p | 714.00p | 717.00p | 307313 |
02/10/2023 | 756.00p | 756.00p | 723.50p | 728.00p | 1049957 |
29/09/2023 | 714.50p | 746.25p | 711.00p | 736.00p | 475235 |
28/09/2023 | 728.00p | 735.95p | 711.00p | 715.00p | 441017 |
27/09/2023 | 764.50p | 764.50p | 728.00p | 735.50p | 483084 |
26/09/2023 | 742.00p | 766.50p | 742.00p | 759.50p | 345887 |
25/09/2023 | 760.00p | 784.50p | 750.00p | 758.00p | 428212 |
22/09/2023 | 774.00p | 780.00p | 771.50p | 771.50p | 311549 |
21/09/2023 | 767.00p | 795.50p | 767.00p | 782.50p | 462647 |
20/09/2023 | 761.50p | 803.00p | 761.50p | 785.00p | 615454 |
19/09/2023 | 784.50p | 784.50p | 762.00p | 767.00p | 341012 |
18/09/2023 | 788.00p | 798.50p | 765.00p | 770.00p | 222702 |
15/09/2023 | 836.50p | 836.50p | 793.00p | 794.00p | 809430 |
14/09/2023 | 791.50p | 831.99p | 789.00p | 825.50p | 387043 |
13/09/2023 | 778.00p | 799.00p | 771.00p | 796.00p | 258157 |
12/09/2023 | 802.00p | 809.50p | 787.30p | 794.00p | 293250 |
11/09/2023 | 814.00p | 816.00p | 798.00p | 805.00p | 124033 |
08/09/2023 | 800.00p | 813.00p | 793.00p | 805.50p | 215827 |
07/09/2023 | 825.00p | 851.50p | 790.00p | 804.00p | 769749 |
06/09/2023 | 851.50p | 871.50p | 846.50p | 861.50p | 131459 |
05/09/2023 | 846.00p | 865.00p | 845.00p | 855.00p | 114194 |
04/09/2023 | 876.50p | 876.50p | 852.00p | 852.00p | 84035 |
01/09/2023 | 885.00p | 885.00p | 853.50p | 857.50p | 180073 |
31/08/2023 | 854.00p | 873.50p | 853.00p | 864.50p | 660629 |
30/08/2023 | 852.50p | 874.00p | 844.50p | 864.50p | 130546 |
29/08/2023 | 823.50p | 866.50p | 823.00p | 857.50p | 218975 |
25/08/2023 | 831.00p | 850.00p | 828.00p | 838.00p | 158033 |
24/08/2023 | 837.50p | 853.38p | 836.50p | 840.00p | 286272 |
23/08/2023 | 834.00p | 839.50p | 818.00p | 835.50p | 226571 |
22/08/2023 | 798.50p | 819.50p | 797.50p | 819.50p | 223299 |
21/08/2023 | 832.00p | 832.00p | 800.00p | 804.00p | 251792 |
18/08/2023 | 857.50p | 857.50p | 807.00p | 816.50p | 237755 |
17/08/2023 | 861.50p | 861.50p | 830.92p | 834.50p | 304180 |
16/08/2023 | 862.50p | 862.50p | 839.00p | 848.00p | 193519 |
15/08/2023 | 844.00p | 845.00p | 823.00p | 840.00p | 972262 |
14/08/2023 | 848.50p | 858.50p | 844.00p | 844.00p | 203425 |
11/08/2023 | 895.00p | 895.00p | 858.00p | 859.50p | 269953 |
10/08/2023 | 873.50p | 888.00p | 851.50p | 878.50p | 226780 |
09/08/2023 | 840.50p | 867.50p | 840.50p | 861.00p | 312963 |
08/08/2023 | 884.50p | 884.50p | 857.00p | 859.50p | 185243 |
07/08/2023 | 862.50p | 887.00p | 859.50p | 865.00p | 234040 |
04/08/2023 | 872.00p | 886.50p | 862.00p | 870.00p | 92827 |
03/08/2023 | 867.50p | 879.00p | 858.50p | 873.50p | 140344 |
02/08/2023 | 875.00p | 881.50p | 858.00p | 869.50p | 215656 |
01/08/2023 | 909.00p | 909.00p | 874.50p | 879.50p | 149380 |
31/07/2023 | 875.00p | 892.00p | 871.00p | 886.00p | 240593 |
28/07/2023 | 866.00p | 885.00p | 866.00p | 880.00p | 165318 |
27/07/2023 | 916.00p | 916.00p | 887.50p | 892.50p | 220707 |
26/07/2023 | 885.00p | 919.50p | 878.50p | 894.50p | 184905 |
25/07/2023 | 904.50p | 912.50p | 886.50p | 896.50p | 239264 |
24/07/2023 | 925.00p | 925.00p | 901.00p | 908.00p | 199754 |
21/07/2023 | 884.00p | 907.50p | 878.50p | 904.00p | 304815 |
20/07/2023 | 925.00p | 932.50p | 904.50p | 906.00p | 424784 |
19/07/2023 | 874.00p | 914.00p | 871.00p | 907.50p | 368647 |
18/07/2023 | 832.00p | 861.50p | 832.00p | 858.00p | 199681 |
17/07/2023 | 897.50p | 897.50p | 851.00p | 851.00p | 148846 |
14/07/2023 | 889.00p | 889.00p | 866.00p | 878.00p | 162892 |
13/07/2023 | 870.50p | 872.00p | 859.00p | 865.50p | 214414 |
12/07/2023 | 851.50p | 876.00p | 834.50p | 864.00p | 263372 |
11/07/2023 | 827.00p | 837.50p | 827.00p | 837.50p | 199994 |
10/07/2023 | 810.50p | 839.50p | 789.50p | 830.00p | 368088 |
07/07/2023 | 842.50p | 847.00p | 829.00p | 836.00p | 206816 |
06/07/2023 | 872.50p | 872.50p | 835.00p | 836.50p | 531967 |
05/07/2023 | 856.00p | 881.50p | 856.00p | 881.50p | 392237 |
04/07/2023 | 869.50p | 878.50p | 844.50p | 876.50p | 310767 |
03/07/2023 | 872.00p | 872.00p | 844.50p | 855.00p | 176417 |
30/06/2023 | 850.00p | 867.50p | 840.50p | 849.00p | 199575 |
29/06/2023 | 849.50p | 852.00p | 833.00p | 840.50p | 231545 |
28/06/2023 | 833.50p | 863.00p | 825.50p | 850.00p | 694551 |
27/06/2023 | 838.00p | 842.50p | 829.50p | 831.50p | 293659 |
26/06/2023 | 825.50p | 832.50p | 806.50p | 831.50p | 203744 |
23/06/2023 | 844.00p | 851.00p | 821.67p | 825.50p | 205405 |
22/06/2023 | 850.00p | 864.00p | 841.00p | 850.00p | 334887 |
21/06/2023 | 872.00p | 880.00p | 827.50p | 860.00p | 585417 |
20/06/2023 | 898.50p | 901.00p | 884.70p | 888.50p | 192826 |
19/06/2023 | 903.00p | 930.50p | 889.00p | 896.50p | 136482 |
16/06/2023 | 901.50p | 934.00p | 891.50p | 923.00p | 1103034 |
15/06/2023 | 921.00p | 921.00p | 888.00p | 899.50p | 496427 |
14/06/2023 | 955.50p | 962.00p | 900.00p | 913.50p | 598195 |
13/06/2023 | 935.00p | 947.55p | 930.50p | 931.50p | 606148 |
12/06/2023 | 961.50p | 973.00p | 945.00p | 945.00p | 218686 |
09/06/2023 | 957.00p | 958.00p | 939.00p | 958.00p | 126399 |
08/06/2023 | 984.50p | 984.50p | 952.00p | 959.00p | 156682 |
07/06/2023 | 987.50p | 988.50p | 963.00p | 968.50p | 204381 |
06/06/2023 | 962.50p | 988.00p | 962.50p | 985.00p | 190540 |
05/06/2023 | 1,000.00p | 1,001.35p | 977.00p | 977.00p | 253765 |
02/06/2023 | 951.00p | 984.50p | 949.69p | 979.00p | 589372 |
*Close Price adjusted for both dividends and splits