Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 410.00p | 420.00p | 400.00p | 403.00p | 46789 |
11/03/2024 | 415.00p | 420.00p | 402.00p | 410.00p | 43814 |
08/03/2024 | 410.00p | 420.00p | 402.62p | 419.00p | 34617 |
07/03/2024 | 415.00p | 420.00p | 400.02p | 415.00p | 39792 |
06/03/2024 | 430.00p | 435.49p | 411.67p | 415.00p | 65377 |
05/03/2024 | 430.00p | 440.00p | 415.00p | 430.00p | 51316 |
04/03/2024 | 430.00p | 440.00p | 420.00p | 430.00p | 36512 |
01/03/2024 | 425.00p | 440.00p | 410.00p | 410.00p | 272165 |
29/02/2024 | 425.00p | 430.00p | 410.00p | 425.00p | 136736 |
28/02/2024 | 430.00p | 440.00p | 420.00p | 425.00p | 106644 |
27/02/2024 | 440.00p | 450.00p | 423.80p | 430.00p | 31482 |
26/02/2024 | 440.00p | 450.00p | 430.00p | 444.00p | 24407 |
23/02/2024 | 450.00p | 450.00p | 430.00p | 440.00p | 39555 |
22/02/2024 | 460.00p | 490.00p | 443.55p | 450.00p | 29709 |
21/02/2024 | 460.00p | 462.60p | 450.00p | 460.00p | 19120 |
20/02/2024 | 460.00p | 470.00p | 453.31p | 460.00p | 15905 |
19/02/2024 | 465.00p | 470.00p | 450.00p | 460.00p | 84049 |
16/02/2024 | 475.00p | 490.00p | 460.00p | 470.00p | 22977 |
15/02/2024 | 485.00p | 500.00p | 461.77p | 475.00p | 46551 |
14/02/2024 | 485.00p | 500.00p | 470.00p | 485.00p | 33909 |
13/02/2024 | 485.00p | 500.00p | 470.00p | 485.00p | 9784 |
12/02/2024 | 490.00p | 500.00p | 473.55p | 499.00p | 72141 |
09/02/2024 | 490.00p | 500.00p | 480.00p | 490.00p | 23093 |
08/02/2024 | 490.00p | 495.00p | 480.00p | 490.00p | 48727 |
07/02/2024 | 505.00p | 510.00p | 481.70p | 495.00p | 172613 |
06/02/2024 | 495.00p | 520.00p | 480.00p | 505.00p | 26766 |
05/02/2024 | 510.00p | 520.00p | 483.50p | 490.00p | 33677 |
02/02/2024 | 510.00p | 520.00p | 500.00p | 510.00p | 53587 |
01/02/2024 | 520.00p | 520.00p | 500.00p | 510.00p | 31788 |
31/01/2024 | 520.00p | 530.00p | 510.00p | 520.00p | 13537 |
30/01/2024 | 530.00p | 540.00p | 510.00p | 520.00p | 35046 |
29/01/2024 | 525.00p | 550.00p | 520.00p | 525.00p | 74981 |
26/01/2024 | 535.00p | 550.00p | 520.00p | 525.00p | 39997 |
25/01/2024 | 505.00p | 549.66p | 490.03p | 546.00p | 68029 |
24/01/2024 | 505.00p | 519.65p | 493.10p | 505.00p | 12639 |
23/01/2024 | 510.00p | 520.00p | 480.00p | 505.00p | 158962 |
22/01/2024 | 510.00p | 519.77p | 500.02p | 510.00p | 49241 |
19/01/2024 | 485.00p | 520.00p | 470.00p | 510.00p | 259499 |
18/01/2024 | 525.00p | 540.00p | 510.03p | 525.00p | 99465 |
17/01/2024 | 520.00p | 530.00p | 500.00p | 525.00p | 33408 |
16/01/2024 | 525.00p | 530.00p | 520.00p | 520.00p | 74740 |
15/01/2024 | 525.00p | 528.00p | 520.00p | 525.00p | 12957 |
12/01/2024 | 540.00p | 540.00p | 522.60p | 525.00p | 24309 |
11/01/2024 | 560.00p | 562.00p | 520.00p | 540.00p | 66595 |
10/01/2024 | 570.00p | 571.00p | 554.00p | 560.00p | 24858 |
09/01/2024 | 580.00p | 589.97p | 560.00p | 570.00p | 36754 |
08/01/2024 | 595.00p | 610.00p | 570.00p | 590.00p | 53580 |
05/01/2024 | 595.00p | 609.97p | 580.00p | 595.00p | 35029 |
04/01/2024 | 590.00p | 610.00p | 580.00p | 590.00p | 18422 |
03/01/2024 | 590.00p | 600.00p | 580.00p | 590.00p | 19427 |
02/01/2024 | 590.00p | 599.98p | 580.00p | 590.00p | 30656 |
29/12/2023 | 590.00p | 600.00p | 580.00p | 590.00p | 24053 |
28/12/2023 | 585.00p | 600.00p | 580.60p | 590.00p | 35417 |
27/12/2023 | 580.00p | 600.00p | 570.00p | 585.00p | 15569 |
22/12/2023 | 570.00p | 580.00p | 560.00p | 580.00p | 40766 |
21/12/2023 | 570.00p | 580.00p | 560.00p | 580.00p | 15686 |
20/12/2023 | 570.00p | 580.00p | 560.00p | 570.00p | 42303 |
19/12/2023 | 520.00p | 578.50p | 520.00p | 572.00p | 74193 |
18/12/2023 | 515.00p | 530.00p | 500.00p | 520.00p | 25934 |
15/12/2023 | 515.00p | 530.00p | 501.00p | 515.00p | 40668 |
14/12/2023 | 515.00p | 530.00p | 500.00p | 515.00p | 83407 |
13/12/2023 | 490.00p | 527.00p | 487.00p | 515.00p | 89835 |
12/12/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 11547 |
11/12/2023 | 485.00p | 500.00p | 475.00p | 490.00p | 78862 |
08/12/2023 | 485.00p | 496.70p | 470.00p | 485.00p | 19592 |
07/12/2023 | 475.00p | 496.70p | 470.50p | 485.00p | 120099 |
06/12/2023 | 470.00p | 490.00p | 460.00p | 475.00p | 1609811 |
05/12/2023 | 470.00p | 480.00p | 462.00p | 470.00p | 43238 |
04/12/2023 | 470.00p | 480.00p | 462.00p | 471.00p | 111280 |
01/12/2023 | 450.00p | 480.00p | 440.00p | 470.00p | 79383 |
30/11/2023 | 450.00p | 460.00p | 447.80p | 460.00p | 11337 |
29/11/2023 | 450.00p | 460.00p | 445.00p | 450.00p | 126172 |
28/11/2023 | 465.00p | 475.00p | 420.00p | 458.00p | 146060 |
27/11/2023 | 475.00p | 490.00p | 460.00p | 475.00p | 38415 |
24/11/2023 | 480.00p | 490.00p | 464.97p | 475.00p | 44213 |
23/11/2023 | 480.00p | 485.00p | 470.00p | 480.00p | 35468 |
22/11/2023 | 480.00p | 490.00p | 471.00p | 480.00p | 20997 |
21/11/2023 | 475.00p | 490.00p | 462.00p | 480.00p | 183351 |
20/11/2023 | 485.00p | 500.00p | 465.00p | 475.00p | 155383 |
17/11/2023 | 490.00p | 500.00p | 480.00p | 485.00p | 48753 |
16/11/2023 | 480.00p | 500.00p | 470.00p | 490.00p | 83692 |
15/11/2023 | 440.00p | 490.00p | 430.00p | 480.00p | 6114323 |
14/11/2023 | 440.00p | 450.90p | 431.10p | 440.00p | 88547 |
13/11/2023 | 440.00p | 450.00p | 430.00p | 440.00p | 60513 |
10/11/2023 | 440.00p | 450.00p | 432.51p | 440.00p | 15122 |
09/11/2023 | 445.00p | 450.00p | 430.00p | 445.00p | 40831 |
08/11/2023 | 445.00p | 450.00p | 430.00p | 445.00p | 32693 |
07/11/2023 | 450.00p | 460.00p | 430.00p | 445.00p | 32816 |
06/11/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 30113 |
03/11/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 42036 |
02/11/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 51571 |
01/11/2023 | 450.00p | 460.00p | 442.00p | 442.00p | 23692 |
31/10/2023 | 445.00p | 460.00p | 440.00p | 442.00p | 44356 |
30/10/2023 | 450.00p | 460.00p | 440.00p | 445.00p | 12128 |
27/10/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 10327 |
26/10/2023 | 450.00p | 450.00p | 440.00p | 440.00p | 47075 |
25/10/2023 | 450.00p | 460.00p | 440.00p | 444.00p | 45438 |
24/10/2023 | 450.00p | 450.00p | 443.00p | 450.00p | 34394 |
23/10/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 76029 |
20/10/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 157802 |
19/10/2023 | 455.00p | 470.00p | 440.00p | 450.00p | 38371 |
18/10/2023 | 450.00p | 465.00p | 440.00p | 460.00p | 39876 |
17/10/2023 | 455.00p | 500.00p | 444.00p | 500.00p | 863262 |
16/10/2023 | 465.00p | 470.00p | 450.00p | 460.00p | 30035 |
13/10/2023 | 470.00p | 480.00p | 460.00p | 470.00p | 62329 |
12/10/2023 | 470.00p | 480.00p | 464.55p | 470.00p | 12570 |
11/10/2023 | 470.00p | 480.00p | 462.55p | 470.00p | 21040 |
10/10/2023 | 475.00p | 476.00p | 460.62p | 470.00p | 63481 |
09/10/2023 | 475.00p | 480.00p | 470.00p | 470.00p | 46372 |
06/10/2023 | 490.00p | 490.00p | 470.00p | 478.00p | 23796 |
05/10/2023 | 490.00p | 495.00p | 480.00p | 490.00p | 27064 |
04/10/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 25447 |
03/10/2023 | 505.00p | 509.70p | 489.55p | 490.00p | 43267 |
02/10/2023 | 520.00p | 530.00p | 500.00p | 500.00p | 29916 |
29/09/2023 | 520.00p | 530.00p | 510.40p | 512.00p | 21007 |
28/09/2023 | 525.00p | 530.00p | 510.00p | 520.00p | 39768 |
27/09/2023 | 530.00p | 540.00p | 510.30p | 525.00p | 26361 |
26/09/2023 | 530.00p | 538.68p | 520.00p | 530.00p | 150846 |
25/09/2023 | 530.00p | 540.00p | 520.00p | 528.00p | 300049 |
22/09/2023 | 530.00p | 534.00p | 523.10p | 530.00p | 104648 |
21/09/2023 | 530.00p | 540.00p | 523.10p | 530.00p | 12194 |
20/09/2023 | 530.00p | 540.00p | 520.00p | 530.00p | 30094 |
19/09/2023 | 530.00p | 540.00p | 520.00p | 528.00p | 26313 |
18/09/2023 | 525.00p | 540.00p | 520.00p | 530.00p | 312585 |
15/09/2023 | 525.00p | 539.70p | 510.00p | 530.00p | 119910 |
14/09/2023 | 495.00p | 540.00p | 490.00p | 520.00p | 848827 |
13/09/2023 | 500.00p | 508.00p | 492.00p | 500.00p | 9967 |
12/09/2023 | 505.00p | 510.00p | 492.17p | 500.00p | 50046 |
11/09/2023 | 515.00p | 515.00p | 500.00p | 510.00p | 14634 |
08/09/2023 | 515.00p | 520.00p | 510.00p | 520.00p | 18471 |
07/09/2023 | 515.00p | 520.00p | 510.00p | 516.00p | 28254 |
06/09/2023 | 515.00p | 519.90p | 511.00p | 515.00p | 11308 |
05/09/2023 | 515.00p | 520.00p | 512.50p | 515.00p | 24972 |
04/09/2023 | 520.00p | 520.60p | 510.00p | 515.00p | 21565 |
01/09/2023 | 520.00p | 524.20p | 510.40p | 520.00p | 9028 |
31/08/2023 | 520.00p | 530.00p | 510.00p | 520.00p | 10497 |
30/08/2023 | 530.00p | 540.00p | 510.00p | 520.00p | 11975 |
29/08/2023 | 540.00p | 546.60p | 520.20p | 530.00p | 24176 |
25/08/2023 | 540.00p | 550.00p | 530.00p | 550.00p | 11687 |
24/08/2023 | 540.00p | 546.60p | 531.00p | 540.00p | 28363 |
23/08/2023 | 540.00p | 540.00p | 520.00p | 540.00p | 19103 |
22/08/2023 | 540.00p | 550.00p | 520.00p | 540.00p | 19484 |
21/08/2023 | 540.00p | 549.80p | 530.00p | 540.00p | 18611 |
18/08/2023 | 545.00p | 550.00p | 530.00p | 540.00p | 7149 |
17/08/2023 | 545.00p | 550.00p | 544.00p | 545.00p | 35385 |
16/08/2023 | 550.00p | 560.00p | 540.00p | 545.00p | 27859 |
15/08/2023 | 550.00p | 550.80p | 540.00p | 550.00p | 63154 |
14/08/2023 | 550.00p | 559.80p | 540.00p | 550.00p | 16559 |
11/08/2023 | 545.00p | 560.00p | 530.00p | 550.00p | 81051 |
10/08/2023 | 545.00p | 551.00p | 530.00p | 545.00p | 15269 |
09/08/2023 | 545.00p | 551.00p | 533.30p | 545.00p | 27398 |
08/08/2023 | 550.00p | 560.00p | 530.00p | 545.00p | 53875 |
07/08/2023 | 550.00p | 558.00p | 540.00p | 550.00p | 25892 |
04/08/2023 | 560.00p | 560.00p | 543.51p | 550.00p | 13208 |
03/08/2023 | 560.00p | 570.00p | 555.90p | 560.00p | 31480 |
02/08/2023 | 570.00p | 573.00p | 555.56p | 558.00p | 14485 |
01/08/2023 | 570.00p | 580.00p | 564.86p | 570.00p | 23962 |
31/07/2023 | 570.00p | 580.00p | 565.00p | 570.00p | 20530 |
28/07/2023 | 575.00p | 580.00p | 565.55p | 570.00p | 19244 |
27/07/2023 | 575.00p | 590.00p | 560.00p | 576.00p | 60649 |
26/07/2023 | 540.00p | 590.00p | 531.00p | 575.00p | 77225 |
25/07/2023 | 505.00p | 545.00p | 500.00p | 540.00p | 233490 |
24/07/2023 | 505.00p | 506.00p | 500.00p | 505.00p | 10686 |
21/07/2023 | 510.00p | 510.00p | 500.00p | 505.00p | 15999 |
20/07/2023 | 495.00p | 507.50p | 490.00p | 506.00p | 41920 |
19/07/2023 | 455.00p | 500.00p | 455.00p | 495.00p | 911547 |
18/07/2023 | 430.00p | 470.00p | 420.00p | 467.00p | 19894 |
17/07/2023 | 425.00p | 440.00p | 410.00p | 430.00p | 117924 |
14/07/2023 | 425.00p | 437.00p | 413.00p | 416.00p | 31823 |
13/07/2023 | 435.00p | 440.00p | 410.00p | 425.00p | 69458 |
12/07/2023 | 435.00p | 450.00p | 420.00p | 435.00p | 10935 |
11/07/2023 | 440.00p | 450.00p | 429.00p | 429.00p | 24469 |
10/07/2023 | 440.00p | 450.00p | 430.00p | 440.00p | 28677 |
07/07/2023 | 440.00p | 445.00p | 430.00p | 440.00p | 18219 |
06/07/2023 | 440.00p | 445.00p | 430.00p | 440.00p | 54268 |
05/07/2023 | 440.00p | 450.00p | 430.00p | 440.00p | 24448 |
04/07/2023 | 440.00p | 450.00p | 430.02p | 440.00p | 13655 |
03/07/2023 | 435.00p | 450.00p | 420.00p | 440.00p | 61887 |
30/06/2023 | 435.00p | 450.00p | 420.00p | 430.00p | 25414 |
29/06/2023 | 435.00p | 450.00p | 420.00p | 435.00p | 23971 |
28/06/2023 | 445.00p | 450.00p | 431.00p | 440.00p | 44476 |
27/06/2023 | 450.00p | 460.00p | 440.00p | 445.00p | 23970 |
26/06/2023 | 455.00p | 490.00p | 440.00p | 450.00p | 169515 |
23/06/2023 | 490.00p | 500.00p | 450.00p | 460.00p | 64981 |
22/06/2023 | 490.00p | 490.00p | 480.00p | 490.00p | 35637 |
21/06/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 21578 |
20/06/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 86444 |
19/06/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 27725 |
16/06/2023 | 490.00p | 500.00p | 482.50p | 490.00p | 18625 |
15/06/2023 | 490.00p | 500.00p | 480.00p | 490.00p | 80431 |
14/06/2023 | 485.00p | 490.00p | 480.00p | 485.00p | 36446 |
13/06/2023 | 485.00p | 490.00p | 480.00p | 485.00p | 63473 |
12/06/2023 | 485.00p | 490.00p | 480.00p | 485.00p | 90575 |
09/06/2023 | 485.00p | 490.00p | 480.00p | 485.00p | 32063 |
08/06/2023 | 485.00p | 490.00p | 480.00p | 480.00p | 26885 |
07/06/2023 | 485.00p | 490.00p | 480.00p | 480.00p | 79042 |
06/06/2023 | 492.50p | 496.00p | 480.00p | 480.00p | 186578 |
05/06/2023 | 495.00p | 500.00p | 485.00p | 487.00p | 62503 |
02/06/2023 | 495.00p | 500.00p | 485.00p | 485.00p | 191860 |
01/06/2023 | 495.00p | 500.00p | 490.00p | 495.00p | 38910 |
*Close Price adjusted for both dividends and splits