Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 390.00p | 420.00p | 390.00p | 420.00p | 41054 |
23/12/2024 | 390.00p | 400.00p | 390.00p | 390.00p | 17730 |
20/12/2024 | 387.50p | 400.00p | 385.00p | 390.00p | 21621 |
19/12/2024 | 380.00p | 394.00p | 378.40p | 387.50p | 29793 |
18/12/2024 | 388.50p | 394.00p | 384.00p | 390.00p | 32501 |
17/12/2024 | 377.50p | 393.00p | 377.50p | 388.50p | 52680 |
16/12/2024 | 397.50p | 404.00p | 371.10p | 377.50p | 99756 |
13/12/2024 | 395.00p | 396.90p | 390.00p | 390.00p | 15784 |
12/12/2024 | 385.00p | 404.95p | 380.00p | 395.00p | 46046 |
11/12/2024 | 382.50p | 385.00p | 381.25p | 382.50p | 26099 |
10/12/2024 | 385.00p | 395.00p | 381.60p | 382.50p | 44506 |
09/12/2024 | 370.00p | 390.00p | 365.00p | 385.00p | 39070 |
06/12/2024 | 367.50p | 375.00p | 363.00p | 365.00p | 91878 |
05/12/2024 | 400.00p | 410.00p | 370.00p | 372.50p | 73304 |
04/12/2024 | 405.00p | 420.00p | 390.00p | 400.00p | 14173 |
03/12/2024 | 420.00p | 420.00p | 390.00p | 395.00p | 120396 |
02/12/2024 | 425.00p | 430.00p | 410.00p | 420.00p | 20999 |
29/11/2024 | 427.50p | 430.00p | 420.00p | 425.00p | 20280 |
28/11/2024 | 435.00p | 440.00p | 426.50p | 427.50p | 15978 |
27/11/2024 | 440.00p | 450.00p | 430.00p | 440.00p | 71363 |
26/11/2024 | 440.00p | 446.00p | 436.00p | 440.00p | 273286 |
25/11/2024 | 440.00p | 444.00p | 437.50p | 444.00p | 47535 |
22/11/2024 | 440.00p | 450.00p | 430.00p | 440.00p | 93859 |
21/11/2024 | 437.50p | 448.99p | 437.50p | 440.00p | 18491 |
20/11/2024 | 437.50p | 445.00p | 430.00p | 437.50p | 50807 |
19/11/2024 | 435.00p | 445.00p | 430.00p | 438.00p | 61329 |
18/11/2024 | 440.00p | 450.00p | 430.00p | 440.00p | 26288 |
15/11/2024 | 450.00p | 460.00p | 432.20p | 440.00p | 68999 |
14/11/2024 | 452.50p | 452.50p | 443.00p | 450.00p | 51611 |
13/11/2024 | 447.50p | 454.90p | 445.00p | 452.50p | 15469 |
12/11/2024 | 435.00p | 459.63p | 432.35p | 447.50p | 148441 |
11/11/2024 | 432.50p | 441.50p | 425.70p | 435.00p | 26712 |
08/11/2024 | 435.00p | 440.00p | 420.00p | 432.50p | 37413 |
07/11/2024 | 430.00p | 440.00p | 429.00p | 435.00p | 46483 |
06/11/2024 | 420.00p | 444.00p | 416.50p | 430.00p | 52528 |
05/11/2024 | 410.00p | 435.00p | 400.00p | 420.00p | 64235 |
04/11/2024 | 412.50p | 420.00p | 405.00p | 406.00p | 79807 |
01/11/2024 | 415.00p | 420.00p | 410.00p | 420.00p | 21774 |
31/10/2024 | 410.00p | 420.00p | 400.00p | 415.00p | 232585 |
30/10/2024 | 365.00p | 418.00p | 358.99p | 408.00p | 265021 |
29/10/2024 | 350.00p | 370.00p | 350.00p | 365.00p | 89921 |
28/10/2024 | 370.00p | 382.00p | 346.50p | 350.00p | 140401 |
25/10/2024 | 385.00p | 400.00p | 370.00p | 370.00p | 71007 |
24/10/2024 | 402.50p | 410.00p | 380.00p | 385.00p | 161974 |
23/10/2024 | 397.50p | 410.00p | 392.00p | 400.00p | 157361 |
22/10/2024 | 387.50p | 410.00p | 385.00p | 397.50p | 110808 |
21/10/2024 | 402.50p | 405.00p | 372.34p | 387.50p | 358816 |
18/10/2024 | 372.50p | 400.00p | 371.20p | 395.00p | 146059 |
17/10/2024 | 362.50p | 380.00p | 362.00p | 372.50p | 71383 |
16/10/2024 | 360.00p | 365.00p | 346.00p | 362.00p | 204155 |
15/10/2024 | 370.00p | 375.00p | 355.00p | 357.50p | 49940 |
14/10/2024 | 362.50p | 383.00p | 356.65p | 365.00p | 158153 |
11/10/2024 | 367.50p | 368.40p | 355.00p | 362.50p | 99039 |
10/10/2024 | 370.00p | 380.00p | 362.00p | 367.50p | 48149 |
09/10/2024 | 380.00p | 385.00p | 367.50p | 370.00p | 53375 |
08/10/2024 | 390.00p | 395.00p | 370.00p | 380.00p | 76814 |
07/10/2024 | 390.00p | 390.00p | 385.00p | 388.00p | 19781 |
04/10/2024 | 400.00p | 402.00p | 385.00p | 390.00p | 38076 |
03/10/2024 | 387.50p | 410.00p | 385.60p | 392.00p | 107249 |
02/10/2024 | 396.00p | 400.00p | 380.00p | 389.00p | 165226 |
01/10/2024 | 396.00p | 400.00p | 392.00p | 396.00p | 46745 |
30/09/2024 | 397.50p | 405.00p | 390.00p | 396.00p | 56634 |
27/09/2024 | 402.50p | 405.00p | 395.00p | 396.00p | 49465 |
26/09/2024 | 417.50p | 425.00p | 397.00p | 402.50p | 64909 |
25/09/2024 | 412.50p | 425.00p | 410.50p | 417.50p | 16281 |
24/09/2024 | 410.00p | 420.00p | 405.00p | 412.00p | 64024 |
23/09/2024 | 400.00p | 414.70p | 395.00p | 413.00p | 58842 |
20/09/2024 | 400.00p | 400.00p | 395.00p | 397.00p | 246635 |
19/09/2024 | 412.50p | 415.00p | 391.23p | 400.00p | 193029 |
18/09/2024 | 416.00p | 420.00p | 412.40p | 412.50p | 30954 |
17/09/2024 | 425.00p | 427.50p | 410.50p | 416.00p | 47941 |
16/09/2024 | 430.00p | 435.00p | 420.00p | 421.00p | 25607 |
13/09/2024 | 430.00p | 433.90p | 425.20p | 430.00p | 42842 |
12/09/2024 | 432.50p | 442.50p | 430.00p | 430.00p | 110751 |
11/09/2024 | 435.00p | 435.00p | 426.67p | 432.50p | 26338 |
10/09/2024 | 442.50p | 450.00p | 422.50p | 434.00p | 165308 |
09/09/2024 | 440.00p | 450.00p | 433.00p | 442.50p | 27338 |
06/09/2024 | 452.50p | 452.50p | 425.00p | 432.50p | 82153 |
05/09/2024 | 455.00p | 480.00p | 450.00p | 452.50p | 65679 |
04/09/2024 | 472.50p | 485.00p | 452.50p | 455.00p | 40741 |
03/09/2024 | 475.00p | 475.00p | 465.00p | 475.00p | 31263 |
02/09/2024 | 475.00p | 477.00p | 465.00p | 475.00p | 17553 |
30/08/2024 | 480.00p | 485.00p | 470.00p | 477.50p | 27321 |
29/08/2024 | 480.00p | 480.00p | 473.00p | 480.00p | 16850 |
28/08/2024 | 475.00p | 485.00p | 465.00p | 480.00p | 32983 |
27/08/2024 | 475.00p | 490.00p | 460.00p | 475.00p | 25235 |
23/08/2024 | 470.00p | 490.00p | 460.00p | 475.00p | 7653 |
22/08/2024 | 470.00p | 478.50p | 460.00p | 470.00p | 31340 |
21/08/2024 | 470.00p | 480.00p | 466.50p | 470.00p | 9891 |
20/08/2024 | 470.00p | 474.44p | 465.00p | 470.00p | 21391 |
19/08/2024 | 470.00p | 480.00p | 460.00p | 480.00p | 81490 |
16/08/2024 | 470.00p | 473.20p | 465.50p | 470.00p | 10859 |
15/08/2024 | 475.00p | 478.00p | 465.20p | 470.00p | 17352 |
14/08/2024 | 480.00p | 490.00p | 470.00p | 475.00p | 26046 |
13/08/2024 | 470.00p | 484.45p | 465.50p | 480.00p | 19385 |
12/08/2024 | 470.00p | 477.00p | 464.20p | 470.00p | 45252 |
09/08/2024 | 470.00p | 479.00p | 463.42p | 470.00p | 24918 |
08/08/2024 | 475.00p | 490.00p | 460.00p | 467.50p | 9644 |
07/08/2024 | 475.00p | 484.00p | 467.67p | 475.00p | 23152 |
06/08/2024 | 467.50p | 482.00p | 460.00p | 482.00p | 69435 |
05/08/2024 | 477.50p | 477.50p | 460.00p | 467.50p | 147355 |
02/08/2024 | 495.00p | 495.00p | 475.00p | 482.50p | 38684 |
01/08/2024 | 490.00p | 510.00p | 490.00p | 500.00p | 94058 |
31/07/2024 | 495.00p | 500.00p | 485.00p | 490.00p | 28310 |
30/07/2024 | 495.00p | 500.00p | 492.12p | 495.00p | 8928 |
29/07/2024 | 485.00p | 495.00p | 485.00p | 492.50p | 35783 |
26/07/2024 | 477.50p | 486.67p | 475.00p | 485.00p | 40558 |
25/07/2024 | 495.00p | 500.00p | 470.00p | 477.50p | 33202 |
24/07/2024 | 498.00p | 506.00p | 490.00p | 495.00p | 129255 |
23/07/2024 | 490.00p | 505.45p | 486.00p | 498.00p | 102714 |
22/07/2024 | 465.00p | 490.00p | 465.00p | 490.00p | 152903 |
19/07/2024 | 452.50p | 452.50p | 431.00p | 450.00p | 40446 |
18/07/2024 | 452.50p | 454.52p | 447.34p | 452.50p | 3468 |
17/07/2024 | 445.00p | 454.52p | 441.50p | 452.50p | 8669 |
16/07/2024 | 450.00p | 452.70p | 440.00p | 445.00p | 50986 |
15/07/2024 | 450.00p | 457.00p | 444.00p | 450.00p | 12426 |
12/07/2024 | 455.00p | 457.40p | 442.30p | 450.00p | 11821 |
11/07/2024 | 460.00p | 470.00p | 450.00p | 455.00p | 32221 |
10/07/2024 | 465.00p | 470.00p | 464.00p | 465.00p | 12153 |
09/07/2024 | 462.50p | 470.00p | 459.20p | 465.00p | 21246 |
08/07/2024 | 460.00p | 470.00p | 450.00p | 458.00p | 34251 |
05/07/2024 | 467.50p | 473.90p | 460.00p | 462.00p | 35654 |
04/07/2024 | 475.00p | 480.00p | 466.66p | 467.50p | 55014 |
03/07/2024 | 467.50p | 480.00p | 467.50p | 478.00p | 53873 |
02/07/2024 | 457.50p | 470.00p | 450.90p | 467.50p | 19335 |
01/07/2024 | 457.50p | 465.00p | 457.50p | 457.50p | 13068 |
28/06/2024 | 462.50p | 468.00p | 457.50p | 457.50p | 30894 |
27/06/2024 | 452.50p | 470.00p | 448.00p | 462.50p | 60902 |
26/06/2024 | 432.50p | 460.00p | 430.00p | 450.00p | 34304 |
25/06/2024 | 432.50p | 444.50p | 430.00p | 432.50p | 19380 |
24/06/2024 | 437.50p | 450.00p | 420.00p | 432.50p | 37941 |
21/06/2024 | 430.00p | 444.00p | 430.00p | 437.50p | 24914 |
20/06/2024 | 430.00p | 440.00p | 420.00p | 430.00p | 30123 |
19/06/2024 | 430.00p | 440.00p | 430.00p | 430.00p | 11963 |
18/06/2024 | 430.00p | 440.00p | 423.50p | 430.00p | 10722 |
17/06/2024 | 437.50p | 442.00p | 420.00p | 430.00p | 19198 |
14/06/2024 | 432.50p | 439.49p | 427.60p | 435.00p | 324068 |
13/06/2024 | 440.00p | 441.90p | 420.00p | 432.50p | 53613 |
12/06/2024 | 445.00p | 450.00p | 435.00p | 440.00p | 249504 |
11/06/2024 | 435.00p | 450.00p | 435.00p | 445.00p | 42339 |
10/06/2024 | 430.00p | 440.00p | 430.00p | 435.00p | 460790 |
07/06/2024 | 435.00p | 439.00p | 418.34p | 430.00p | 102844 |
06/06/2024 | 442.50p | 449.77p | 433.30p | 439.00p | 14848 |
05/06/2024 | 420.00p | 448.90p | 410.00p | 442.50p | 141883 |
04/06/2024 | 417.50p | 430.00p | 410.00p | 420.00p | 163049 |
03/06/2024 | 420.00p | 430.00p | 413.90p | 417.50p | 65940 |
31/05/2024 | 427.50p | 428.50p | 415.25p | 420.00p | 77070 |
30/05/2024 | 427.50p | 434.00p | 423.12p | 428.00p | 51375 |
29/05/2024 | 427.50p | 435.00p | 412.00p | 423.00p | 59293 |
28/05/2024 | 422.50p | 432.00p | 415.90p | 427.50p | 47338 |
24/05/2024 | 427.50p | 433.88p | 413.20p | 422.50p | 22695 |
23/05/2024 | 440.00p | 440.00p | 424.50p | 427.50p | 42545 |
22/05/2024 | 440.00p | 444.44p | 432.15p | 440.00p | 35370 |
21/05/2024 | 440.00p | 450.00p | 431.20p | 440.00p | 143789 |
20/05/2024 | 440.00p | 450.00p | 432.00p | 440.00p | 34559 |
17/05/2024 | 440.00p | 447.00p | 430.50p | 440.00p | 22772 |
16/05/2024 | 440.00p | 450.00p | 431.00p | 440.00p | 16393 |
15/05/2024 | 450.00p | 460.00p | 430.00p | 440.00p | 48553 |
14/05/2024 | 452.50p | 469.00p | 441.40p | 450.00p | 24029 |
13/05/2024 | 452.50p | 460.00p | 445.00p | 452.50p | 299748 |
10/05/2024 | 447.50p | 460.00p | 444.00p | 452.50p | 20045 |
09/05/2024 | 447.50p | 455.00p | 440.00p | 447.50p | 13022 |
08/05/2024 | 450.00p | 460.00p | 440.00p | 447.50p | 24509 |
07/05/2024 | 462.50p | 462.50p | 441.50p | 450.00p | 26715 |
03/05/2024 | 462.50p | 470.00p | 455.00p | 462.50p | 37018 |
02/05/2024 | 462.50p | 464.69p | 457.25p | 462.50p | 7555 |
01/05/2024 | 465.00p | 470.00p | 453.50p | 462.50p | 9521 |
30/04/2024 | 470.00p | 480.00p | 460.00p | 465.00p | 67789 |
29/04/2024 | 470.00p | 480.00p | 466.47p | 470.00p | 14027 |
26/04/2024 | 465.00p | 480.00p | 460.00p | 480.00p | 33518 |
25/04/2024 | 462.50p | 471.55p | 460.00p | 465.00p | 22479 |
24/04/2024 | 455.00p | 470.00p | 450.00p | 462.50p | 41048 |
23/04/2024 | 445.00p | 456.40p | 442.00p | 455.00p | 19365 |
22/04/2024 | 450.00p | 450.00p | 441.00p | 445.00p | 42898 |
19/04/2024 | 465.00p | 465.00p | 440.00p | 445.00p | 80181 |
18/04/2024 | 460.00p | 470.00p | 460.00p | 465.00p | 27689 |
17/04/2024 | 470.00p | 470.00p | 460.00p | 465.00p | 54399 |
16/04/2024 | 470.00p | 480.00p | 462.00p | 470.00p | 146183 |
15/04/2024 | 477.50p | 483.00p | 466.65p | 470.00p | 91755 |
12/04/2024 | 480.00p | 484.00p | 473.00p | 480.00p | 31675 |
11/04/2024 | 480.00p | 490.00p | 470.00p | 480.00p | 10218 |
10/04/2024 | 472.50p | 490.00p | 472.50p | 485.00p | 44092 |
09/04/2024 | 472.50p | 485.00p | 460.00p | 470.00p | 33399 |
08/04/2024 | 465.00p | 485.00p | 460.00p | 475.00p | 31809 |
05/04/2024 | 460.00p | 475.00p | 450.00p | 475.00p | 67284 |
04/04/2024 | 440.00p | 463.08p | 430.00p | 460.00p | 70334 |
03/04/2024 | 440.00p | 449.00p | 430.00p | 440.00p | 36556 |
02/04/2024 | 437.50p | 449.00p | 425.00p | 440.00p | 38889 |
28/03/2024 | 447.50p | 447.50p | 435.00p | 435.00p | 32309 |
27/03/2024 | 447.50p | 450.00p | 435.00p | 447.50p | 23842 |
26/03/2024 | 447.50p | 465.00p | 440.00p | 447.50p | 27206 |
25/03/2024 | 447.50p | 450.00p | 435.00p | 447.50p | 19386 |
22/03/2024 | 450.00p | 455.00p | 440.00p | 447.50p | 45480 |
21/03/2024 | 457.50p | 461.50p | 440.00p | 455.00p | 33294 |
20/03/2024 | 470.00p | 477.00p | 470.00p | 460.00p | 26885 |
19/03/2024 | 470.00p | 480.00p | 460.00p | 477.00p | 6240 |
18/03/2024 | 470.00p | 480.00p | 460.00p | 470.00p | 45810 |
15/03/2024 | 470.00p | 480.00p | 459.00p | 470.00p | 35095 |
14/03/2024 | 470.00p | 470.00p | 462.00p | 470.00p | 19658 |
13/03/2024 | 470.00p | 474.00p | 463.65p | 470.00p | 33405 |
*Close Price adjusted for both dividends and splits