Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 570.00p | 577.00p | 570.00p | 572.00p | 97171 |
13/11/2024 | 583.00p | 583.00p | 570.00p | 573.00p | 158213 |
12/11/2024 | 577.00p | 578.80p | 573.04p | 575.00p | 93421 |
11/11/2024 | 579.00p | 579.00p | 568.00p | 577.00p | 84936 |
08/11/2024 | 579.00p | 579.00p | 572.66p | 573.00p | 150750 |
07/11/2024 | 576.00p | 579.00p | 572.00p | 576.00p | 202644 |
06/11/2024 | 576.00p | 585.00p | 576.00p | 578.00p | 90715 |
05/11/2024 | 568.00p | 577.00p | 567.00p | 568.00p | 148584 |
04/11/2024 | 570.00p | 577.00p | 566.00p | 568.00p | 109651 |
01/11/2024 | 575.00p | 585.00p | 570.00p | 570.00p | 143518 |
31/10/2024 | 579.00p | 582.00p | 577.00p | 579.00p | 58743 |
30/10/2024 | 578.00p | 584.00p | 576.00p | 580.00p | 172603 |
29/10/2024 | 583.00p | 584.00p | 577.53p | 580.00p | 143772 |
28/10/2024 | 584.00p | 585.00p | 580.95p | 582.00p | 91837 |
25/10/2024 | 579.00p | 584.00p | 574.00p | 581.00p | 341343 |
24/10/2024 | 573.00p | 582.00p | 572.00p | 575.00p | 46232 |
23/10/2024 | 575.00p | 579.00p | 570.00p | 575.00p | 117512 |
22/10/2024 | 580.00p | 582.00p | 574.00p | 578.00p | 267570 |
21/10/2024 | 580.00p | 585.00p | 580.00p | 581.00p | 134575 |
18/10/2024 | 580.00p | 585.00p | 580.00p | 585.00p | 54689 |
17/10/2024 | 581.00p | 586.00p | 581.00p | 584.00p | 475599 |
16/10/2024 | 591.00p | 591.00p | 582.00p | 582.00p | 257759 |
15/10/2024 | 589.00p | 592.00p | 578.89p | 581.00p | 306193 |
14/10/2024 | 590.00p | 597.00p | 590.00p | 592.00p | 395530 |
11/10/2024 | 594.00p | 596.00p | 592.00p | 592.00p | 67546 |
10/10/2024 | 590.00p | 596.00p | 589.00p | 595.00p | 111269 |
09/10/2024 | 589.00p | 592.00p | 583.40p | 589.00p | 75834 |
08/10/2024 | 589.00p | 591.20p | 584.00p | 588.00p | 110148 |
07/10/2024 | 588.00p | 592.00p | 586.00p | 590.00p | 70114 |
04/10/2024 | 590.00p | 592.00p | 588.00p | 592.00p | 178432 |
03/10/2024 | 595.00p | 598.00p | 591.00p | 593.00p | 34239 |
02/10/2024 | 598.00p | 598.00p | 591.97p | 594.00p | 113212 |
01/10/2024 | 592.00p | 595.88p | 591.44p | 594.00p | 69082 |
30/09/2024 | 595.00p | 598.00p | 590.06p | 593.00p | 174039 |
27/09/2024 | 600.00p | 600.00p | 590.90p | 595.00p | 423397 |
26/09/2024 | 589.00p | 597.00p | 588.37p | 592.00p | 94712 |
25/09/2024 | 580.00p | 589.00p | 580.00p | 588.00p | 117586 |
24/09/2024 | 579.00p | 582.00p | 578.00p | 579.00p | 173692 |
23/09/2024 | 579.00p | 584.00p | 579.00p | 579.00p | 339326 |
20/09/2024 | 576.00p | 584.00p | 573.03p | 584.00p | 354372 |
19/09/2024 | 575.00p | 578.00p | 571.78p | 578.00p | 82602 |
18/09/2024 | 573.00p | 573.00p | 568.00p | 568.00p | 244321 |
17/09/2024 | 570.00p | 572.00p | 565.51p | 568.00p | 413188 |
16/09/2024 | 572.00p | 574.00p | 565.00p | 567.00p | 273649 |
13/09/2024 | 574.00p | 575.00p | 571.00p | 575.00p | 68696 |
12/09/2024 | 575.00p | 576.95p | 569.00p | 576.00p | 59792 |
11/09/2024 | 567.00p | 571.11p | 566.14p | 571.00p | 69777 |
10/09/2024 | 570.00p | 573.62p | 566.00p | 568.00p | 306535 |
09/09/2024 | 572.00p | 574.14p | 569.00p | 572.00p | 42466 |
06/09/2024 | 573.00p | 574.00p | 569.00p | 570.00p | 147223 |
05/09/2024 | 580.00p | 580.00p | 571.54p | 573.00p | 140250 |
04/09/2024 | 573.00p | 578.36p | 573.00p | 575.00p | 140872 |
03/09/2024 | 575.00p | 579.10p | 575.00p | 576.00p | 262615 |
02/09/2024 | 575.00p | 580.00p | 575.00p | 579.00p | 109727 |
30/08/2024 | 574.00p | 578.00p | 574.00p | 577.00p | 153078 |
29/08/2024 | 573.00p | 580.00p | 572.00p | 576.00p | 132355 |
28/08/2024 | 577.00p | 580.00p | 571.00p | 575.00p | 237022 |
27/08/2024 | 577.00p | 582.00p | 577.00p | 579.00p | 103086 |
23/08/2024 | 578.00p | 582.00p | 576.00p | 579.00p | 159066 |
22/08/2024 | 580.00p | 580.00p | 576.00p | 580.00p | 386075 |
21/08/2024 | 584.00p | 588.00p | 576.00p | 581.00p | 359392 |
20/08/2024 | 579.00p | 584.00p | 576.00p | 579.00p | 50004 |
19/08/2024 | 571.00p | 580.00p | 571.00p | 580.00p | 36976 |
16/08/2024 | 576.00p | 578.00p | 569.40p | 576.00p | 130314 |
15/08/2024 | 570.00p | 571.98p | 568.00p | 568.00p | 244098 |
14/08/2024 | 561.00p | 572.00p | 561.00p | 572.00p | 99585 |
13/08/2024 | 562.00p | 566.00p | 557.00p | 566.00p | 95546 |
12/08/2024 | 563.00p | 564.00p | 558.21p | 564.00p | 208268 |
09/08/2024 | 550.00p | 562.00p | 547.00p | 562.00p | 33455 |
08/08/2024 | 550.00p | 555.00p | 546.00p | 553.00p | 58741 |
07/08/2024 | 554.00p | 557.68p | 553.00p | 553.00p | 122003 |
06/08/2024 | 544.00p | 559.00p | 544.00p | 553.00p | 408466 |
05/08/2024 | 548.00p | 554.40p | 532.00p | 540.00p | 194713 |
02/08/2024 | 569.00p | 570.20p | 557.00p | 560.00p | 257085 |
01/08/2024 | 571.00p | 573.00p | 563.00p | 567.00p | 915873 |
31/07/2024 | 574.00p | 574.00p | 570.30p | 571.00p | 1125605 |
30/07/2024 | 575.00p | 575.00p | 566.00p | 570.00p | 1189704 |
29/07/2024 | 572.00p | 575.00p | 568.00p | 569.00p | 184734 |
26/07/2024 | 571.00p | 574.00p | 570.00p | 570.00p | 1473977 |
25/07/2024 | 571.00p | 574.00p | 569.30p | 572.00p | 168492 |
24/07/2024 | 577.00p | 580.00p | 574.00p | 574.00p | 106334 |
23/07/2024 | 591.00p | 591.00p | 577.66p | 578.00p | 51017 |
22/07/2024 | 585.00p | 592.00p | 585.00p | 586.00p | 94294 |
19/07/2024 | 590.00p | 593.00p | 586.00p | 591.00p | 56308 |
18/07/2024 | 582.00p | 593.00p | 582.00p | 592.00p | 120325 |
17/07/2024 | 587.00p | 593.00p | 581.00p | 589.00p | 87908 |
16/07/2024 | 589.00p | 589.00p | 569.86p | 588.00p | 130344 |
15/07/2024 | 589.00p | 590.00p | 584.00p | 589.00p | 105111 |
12/07/2024 | 594.00p | 594.68p | 589.00p | 591.00p | 51133 |
11/07/2024 | 598.00p | 598.00p | 591.00p | 595.00p | 248376 |
10/07/2024 | 600.00p | 601.00p | 597.00p | 597.00p | 162250 |
09/07/2024 | 601.00p | 604.00p | 598.00p | 598.00p | 186513 |
08/07/2024 | 599.00p | 605.00p | 597.89p | 598.00p | 119018 |
05/07/2024 | 595.00p | 609.00p | 595.00p | 603.00p | 154638 |
04/07/2024 | 595.00p | 601.00p | 595.00p | 598.00p | 121101 |
03/07/2024 | 597.00p | 602.20p | 594.00p | 601.00p | 132359 |
02/07/2024 | 592.00p | 599.00p | 592.00p | 595.00p | 102147 |
01/07/2024 | 586.00p | 592.00p | 586.00p | 587.00p | 142776 |
28/06/2024 | 589.00p | 594.00p | 585.00p | 589.00p | 161405 |
27/06/2024 | 589.00p | 595.00p | 589.00p | 590.00p | 146094 |
26/06/2024 | 592.00p | 595.00p | 588.36p | 590.00p | 341174 |
25/06/2024 | 589.00p | 592.00p | 588.00p | 589.00p | 100282 |
24/06/2024 | 593.00p | 593.00p | 589.00p | 590.00p | 162451 |
21/06/2024 | 597.00p | 603.00p | 592.00p | 599.00p | 238970 |
20/06/2024 | 592.00p | 599.00p | 592.00p | 597.00p | 229777 |
19/06/2024 | 597.00p | 601.00p | 592.09p | 596.00p | 224557 |
18/06/2024 | 590.00p | 598.00p | 590.00p | 597.00p | 205043 |
17/06/2024 | 589.00p | 599.00p | 589.00p | 595.00p | 97125 |
14/06/2024 | 597.00p | 602.41p | 589.00p | 593.00p | 546303 |
13/06/2024 | 602.00p | 603.76p | 596.00p | 596.00p | 263351 |
12/06/2024 | 595.00p | 601.18p | 593.24p | 597.00p | 256015 |
11/06/2024 | 593.00p | 601.00p | 591.00p | 593.00p | 158243 |
10/06/2024 | 598.00p | 605.00p | 595.00p | 598.00p | 188037 |
07/06/2024 | 598.00p | 603.00p | 596.55p | 601.00p | 172091 |
06/06/2024 | 609.00p | 609.00p | 598.00p | 599.00p | 154510 |
05/06/2024 | 609.00p | 610.00p | 603.00p | 605.00p | 176118 |
04/06/2024 | 608.00p | 610.00p | 603.00p | 609.00p | 252896 |
03/06/2024 | 608.00p | 615.50p | 606.00p | 615.00p | 87986 |
31/05/2024 | 600.00p | 606.31p | 595.20p | 603.00p | 118238 |
30/05/2024 | 594.00p | 599.00p | 589.70p | 594.00p | 114202 |
29/05/2024 | 600.00p | 602.00p | 594.00p | 594.00p | 232745 |
28/05/2024 | 596.00p | 602.00p | 594.42p | 597.00p | 120205 |
24/05/2024 | 598.00p | 602.00p | 594.00p | 596.00p | 109099 |
23/05/2024 | 599.00p | 606.00p | 595.87p | 602.00p | 223802 |
22/05/2024 | 605.00p | 609.92p | 599.00p | 602.00p | 88366 |
21/05/2024 | 610.00p | 610.00p | 605.00p | 608.00p | 61814 |
20/05/2024 | 605.00p | 610.00p | 605.00p | 610.00p | 122346 |
17/05/2024 | 611.00p | 611.00p | 604.00p | 604.00p | 197323 |
16/05/2024 | 604.00p | 608.00p | 603.73p | 605.00p | 201024 |
15/05/2024 | 603.00p | 605.00p | 595.99p | 605.00p | 66054 |
14/05/2024 | 594.00p | 603.00p | 594.00p | 603.00p | 74766 |
13/05/2024 | 600.00p | 601.00p | 595.68p | 599.00p | 52817 |
10/05/2024 | 598.00p | 602.00p | 593.00p | 600.00p | 223584 |
09/05/2024 | 604.00p | 604.00p | 598.97p | 600.00p | 100391 |
08/05/2024 | 602.00p | 603.00p | 598.00p | 602.00p | 103037 |
07/05/2024 | 592.00p | 601.00p | 591.00p | 597.00p | 75342 |
03/05/2024 | 583.00p | 592.00p | 579.00p | 591.00p | 45405 |
02/05/2024 | 582.00p | 586.00p | 578.00p | 586.00p | 601648 |
01/05/2024 | 581.00p | 586.00p | 579.29p | 584.00p | 51464 |
30/04/2024 | 578.00p | 585.00p | 578.00p | 582.00p | 146666 |
29/04/2024 | 579.00p | 586.00p | 577.00p | 583.00p | 122393 |
26/04/2024 | 570.00p | 584.00p | 570.00p | 584.00p | 106641 |
25/04/2024 | 571.00p | 579.00p | 568.00p | 573.00p | 107465 |
24/04/2024 | 570.00p | 580.00p | 570.00p | 576.00p | 156560 |
23/04/2024 | 566.00p | 573.00p | 565.00p | 569.00p | 136563 |
22/04/2024 | 562.00p | 571.00p | 562.00p | 570.00p | 111230 |
19/04/2024 | 568.00p | 573.00p | 560.00p | 563.00p | 69265 |
18/04/2024 | 570.00p | 576.00p | 570.00p | 574.00p | 34714 |
17/04/2024 | 576.00p | 585.00p | 570.00p | 570.00p | 299019 |
16/04/2024 | 576.00p | 583.00p | 575.00p | 579.00p | 182753 |
15/04/2024 | 604.00p | 604.00p | 573.00p | 584.00p | 308915 |
12/04/2024 | 591.00p | 604.84p | 591.00p | 601.00p | 343321 |
11/04/2024 | 592.00p | 597.00p | 592.00p | 594.00p | 111803 |
10/04/2024 | 597.00p | 597.00p | 591.03p | 595.00p | 101144 |
09/04/2024 | 594.00p | 595.42p | 591.00p | 595.00p | 163365 |
08/04/2024 | 594.00p | 595.00p | 590.20p | 593.00p | 183590 |
05/04/2024 | 586.00p | 595.00p | 586.00p | 595.00p | 335523 |
04/04/2024 | 589.00p | 594.87p | 589.00p | 590.00p | 462071 |
03/04/2024 | 590.00p | 595.00p | 590.00p | 594.00p | 304751 |
02/04/2024 | 587.00p | 597.00p | 587.00p | 597.00p | 141621 |
28/03/2024 | 584.00p | 593.00p | 584.00p | 592.00p | 170440 |
27/03/2024 | 590.00p | 590.00p | 581.00p | 590.00p | 290449 |
26/03/2024 | 581.00p | 589.51p | 581.00p | 585.00p | 262181 |
25/03/2024 | 583.00p | 590.00p | 582.00p | 584.00p | 111509 |
22/03/2024 | 584.00p | 588.00p | 582.00p | 588.00p | 215345 |
21/03/2024 | 578.00p | 582.00p | 573.00p | 580.00p | 534113 |
20/03/2024 | 563.00p | 563.00p | 562.00p | 575.00p | 279163 |
19/03/2024 | 563.00p | 571.00p | 562.00p | 562.00p | 172410 |
18/03/2024 | 575.00p | 576.50p | 563.00p | 565.00p | 168400 |
15/03/2024 | 579.00p | 582.00p | 572.00p | 576.00p | 238910 |
14/03/2024 | 576.00p | 583.00p | 575.00p | 579.00p | 336446 |
13/03/2024 | 578.00p | 588.00p | 578.00p | 578.00p | 563296 |
12/03/2024 | 578.00p | 582.00p | 574.00p | 574.00p | 357152 |
11/03/2024 | 590.00p | 590.00p | 578.00p | 578.00p | 130201 |
08/03/2024 | 594.00p | 596.00p | 585.00p | 587.00p | 308510 |
07/03/2024 | 591.00p | 602.00p | 591.00p | 597.00p | 44700 |
06/03/2024 | 600.00p | 600.80p | 584.00p | 596.00p | 90745 |
05/03/2024 | 597.00p | 602.40p | 597.00p | 600.00p | 103289 |
04/03/2024 | 602.00p | 602.00p | 595.43p | 601.00p | 42302 |
01/03/2024 | 590.00p | 600.00p | 590.00p | 600.00p | 27237 |
29/02/2024 | 592.00p | 593.00p | 588.00p | 588.00p | 228194 |
28/02/2024 | 587.00p | 599.00p | 585.00p | 596.00p | 152924 |
27/02/2024 | 575.00p | 583.00p | 575.00p | 583.00p | 147754 |
26/02/2024 | 580.00p | 583.00p | 572.00p | 579.00p | 188921 |
23/02/2024 | 579.00p | 582.76p | 575.00p | 575.00p | 61434 |
22/02/2024 | 586.00p | 589.00p | 578.00p | 581.00p | 502949 |
21/02/2024 | 589.00p | 595.00p | 587.00p | 587.00p | 89415 |
20/02/2024 | 595.00p | 595.00p | 586.00p | 588.00p | 140098 |
19/02/2024 | 595.00p | 595.00p | 588.00p | 592.00p | 102889 |
16/02/2024 | 587.00p | 589.16p | 586.07p | 587.00p | 85566 |
15/02/2024 | 584.00p | 588.00p | 581.00p | 587.00p | 52016 |
14/02/2024 | 583.00p | 587.00p | 581.00p | 583.00p | 113558 |
13/02/2024 | 581.00p | 585.08p | 573.00p | 576.00p | 31039 |
12/02/2024 | 580.00p | 583.08p | 580.00p | 580.00p | 48559 |
09/02/2024 | 579.00p | 584.76p | 579.00p | 579.00p | 17760 |
08/02/2024 | 586.00p | 586.00p | 580.00p | 580.00p | 226195 |
07/02/2024 | 584.00p | 587.00p | 580.00p | 580.00p | 39179 |
06/02/2024 | 587.00p | 587.00p | 579.00p | 584.00p | 1802611 |
05/02/2024 | 581.00p | 587.00p | 581.00p | 583.00p | 264749 |
02/02/2024 | 574.00p | 579.00p | 572.00p | 578.00p | 54142 |
*Close Price adjusted for both dividends and splits