Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 1,524.00p | 1,549.00p | 1,512.50p | 1,547.00p | 496518 |
12/07/2023 | 1,444.00p | 1,515.50p | 1,433.00p | 1,515.50p | 837209 |
11/07/2023 | 1,433.00p | 1,450.00p | 1,423.00p | 1,435.50p | 821387 |
10/07/2023 | 1,400.00p | 1,419.50p | 1,391.00p | 1,416.50p | 425306 |
07/07/2023 | 1,387.50p | 1,422.50p | 1,380.00p | 1,415.50p | 843991 |
06/07/2023 | 1,442.50p | 1,452.50p | 1,382.00p | 1,391.50p | 835796 |
05/07/2023 | 1,486.50p | 1,489.50p | 1,463.50p | 1,470.00p | 639163 |
04/07/2023 | 1,500.50p | 1,508.50p | 1,488.50p | 1,502.50p | 472509 |
03/07/2023 | 1,481.50p | 1,508.00p | 1,474.50p | 1,497.00p | 630213 |
30/06/2023 | 1,457.50p | 1,470.00p | 1,446.50p | 1,461.00p | 563445 |
29/06/2023 | 1,459.50p | 1,460.00p | 1,437.00p | 1,444.50p | 562241 |
28/06/2023 | 1,483.50p | 1,486.50p | 1,454.00p | 1,459.50p | 818366 |
27/06/2023 | 1,489.50p | 1,522.50p | 1,461.50p | 1,483.00p | 640995 |
26/06/2023 | 1,470.00p | 1,483.50p | 1,455.50p | 1,471.00p | 356091 |
23/06/2023 | 1,480.00p | 1,484.00p | 1,449.50p | 1,452.50p | 419424 |
22/06/2023 | 1,463.00p | 1,512.00p | 1,455.00p | 1,493.00p | 717986 |
21/06/2023 | 1,475.00p | 1,486.00p | 1,445.50p | 1,475.50p | 770280 |
20/06/2023 | 1,510.50p | 1,513.00p | 1,475.00p | 1,482.50p | 856900 |
19/06/2023 | 1,534.50p | 1,541.00p | 1,509.00p | 1,516.50p | 454907 |
16/06/2023 | 1,585.50p | 1,597.50p | 1,532.00p | 1,549.50p | 3011641 |
15/06/2023 | 1,553.50p | 1,585.00p | 1,533.50p | 1,569.50p | 1228720 |
14/06/2023 | 1,503.50p | 1,605.00p | 1,500.50p | 1,560.00p | 2119843 |
13/06/2023 | 1,469.50p | 1,512.22p | 1,469.50p | 1,507.50p | 1880190 |
12/06/2023 | 1,462.50p | 1,463.64p | 1,447.50p | 1,456.00p | 497934 |
09/06/2023 | 1,459.50p | 1,475.00p | 1,455.50p | 1,467.50p | 522466 |
08/06/2023 | 1,446.00p | 1,466.50p | 1,445.00p | 1,461.50p | 565398 |
07/06/2023 | 1,442.50p | 1,470.50p | 1,430.50p | 1,447.00p | 793009 |
06/06/2023 | 1,445.00p | 1,455.50p | 1,428.00p | 1,446.00p | 686158 |
05/06/2023 | 1,448.50p | 1,461.50p | 1,427.50p | 1,441.50p | 860998 |
02/06/2023 | 1,409.00p | 1,488.50p | 1,407.50p | 1,456.50p | 1144015 |
01/06/2023 | 1,361.50p | 1,383.00p | 1,347.50p | 1,380.00p | 863399 |
31/05/2023 | 1,350.50p | 1,367.00p | 1,337.50p | 1,337.50p | 3523808 |
30/05/2023 | 1,390.00p | 1,397.00p | 1,361.50p | 1,363.00p | 701728 |
26/05/2023 | 1,377.50p | 1,406.00p | 1,375.00p | 1,389.50p | 566608 |
25/05/2023 | 1,366.00p | 1,374.50p | 1,346.50p | 1,350.00p | 518183 |
24/05/2023 | 1,366.50p | 1,378.00p | 1,345.50p | 1,358.00p | 947575 |
23/05/2023 | 1,419.00p | 1,421.00p | 1,389.50p | 1,389.50p | 807132 |
22/05/2023 | 1,415.50p | 1,427.00p | 1,402.50p | 1,426.50p | 904561 |
19/05/2023 | 1,416.00p | 1,434.50p | 1,413.00p | 1,416.50p | 480971 |
18/05/2023 | 1,433.00p | 1,433.00p | 1,397.50p | 1,410.00p | 554024 |
17/05/2023 | 1,402.00p | 1,427.50p | 1,402.00p | 1,426.50p | 615129 |
16/05/2023 | 1,406.00p | 1,423.00p | 1,394.50p | 1,404.00p | 943112 |
15/05/2023 | 1,406.00p | 1,423.50p | 1,403.00p | 1,419.00p | 486844 |
12/05/2023 | 1,367.50p | 1,410.50p | 1,367.50p | 1,397.00p | 636548 |
11/05/2023 | 1,420.50p | 1,443.00p | 1,380.00p | 1,382.00p | 1061999 |
10/05/2023 | 1,466.50p | 1,475.50p | 1,434.50p | 1,439.50p | 725023 |
09/05/2023 | 1,469.00p | 1,480.00p | 1,450.50p | 1,462.00p | 1004724 |
05/05/2023 | 1,429.00p | 1,469.50p | 1,422.50p | 1,469.50p | 1017543 |
04/05/2023 | 1,443.50p | 1,449.50p | 1,414.00p | 1,419.50p | 906240 |
03/05/2023 | 1,442.00p | 1,456.50p | 1,430.50p | 1,443.50p | 672943 |
02/05/2023 | 1,449.00p | 1,459.00p | 1,435.00p | 1,441.50p | 977697 |
28/04/2023 | 1,456.50p | 1,469.50p | 1,431.00p | 1,460.50p | 1617881 |
27/04/2023 | 1,496.50p | 1,504.00p | 1,473.50p | 1,488.00p | 1064448 |
26/04/2023 | 1,487.50p | 1,504.50p | 1,467.50p | 1,500.50p | 831889 |
25/04/2023 | 1,507.50p | 1,507.50p | 1,476.00p | 1,478.00p | 736140 |
24/04/2023 | 1,523.00p | 1,546.00p | 1,505.00p | 1,517.00p | 761862 |
21/04/2023 | 1,560.50p | 1,560.50p | 1,524.00p | 1,530.00p | 1178601 |
20/04/2023 | 1,560.00p | 1,574.00p | 1,541.00p | 1,574.00p | 1156246 |
19/04/2023 | 1,600.00p | 1,614.50p | 1,581.00p | 1,614.50p | 1037385 |
18/04/2023 | 1,622.50p | 1,658.50p | 1,617.50p | 1,637.00p | 976791 |
17/04/2023 | 1,633.00p | 1,649.00p | 1,605.00p | 1,608.00p | 704591 |
14/04/2023 | 1,628.00p | 1,637.50p | 1,611.00p | 1,623.50p | 1670043 |
13/04/2023 | 1,582.00p | 1,626.50p | 1,572.50p | 1,622.00p | 1156878 |
12/04/2023 | 1,548.50p | 1,598.00p | 1,548.38p | 1,580.50p | 851296 |
11/04/2023 | 1,503.50p | 1,565.50p | 1,498.00p | 1,551.50p | 1274148 |
06/04/2023 | 1,500.00p | 1,519.50p | 1,480.00p | 1,480.00p | 1965673 |
05/04/2023 | 1,530.00p | 1,530.00p | 1,482.50p | 1,489.00p | 1634162 |
04/04/2023 | 1,572.50p | 1,572.50p | 1,523.50p | 1,525.50p | 960191 |
03/04/2023 | 1,586.50p | 1,586.50p | 1,546.50p | 1,558.00p | 1553395 |
31/03/2023 | 1,590.00p | 1,597.50p | 1,558.50p | 1,581.00p | 759165 |
30/03/2023 | 1,567.50p | 1,594.67p | 1,559.50p | 1,581.00p | 484479 |
29/03/2023 | 1,535.50p | 1,560.00p | 1,530.00p | 1,557.00p | 737459 |
28/03/2023 | 1,532.50p | 1,542.50p | 1,518.00p | 1,534.00p | 762205 |
27/03/2023 | 1,533.00p | 1,536.00p | 1,492.00p | 1,520.00p | 2116617 |
24/03/2023 | 1,550.50p | 1,550.50p | 1,488.50p | 1,517.00p | 1161453 |
23/03/2023 | 1,557.00p | 1,564.50p | 1,522.00p | 1,557.00p | 1203973 |
22/03/2023 | 1,525.00p | 1,547.50p | 1,510.00p | 1,536.50p | 871680 |
21/03/2023 | 1,514.00p | 1,554.50p | 1,504.00p | 1,525.00p | 1470069 |
20/03/2023 | 1,436.00p | 1,517.00p | 1,430.50p | 1,503.00p | 1216330 |
17/03/2023 | 1,480.50p | 1,501.50p | 1,433.50p | 1,444.00p | 8383532 |
16/03/2023 | 1,470.00p | 1,477.50p | 1,423.00p | 1,454.00p | 1644970 |
15/03/2023 | 1,534.50p | 1,534.50p | 1,442.00p | 1,445.50p | 1429164 |
14/03/2023 | 1,496.50p | 1,541.50p | 1,479.00p | 1,539.00p | 1466715 |
13/03/2023 | 1,543.50p | 1,552.50p | 1,463.25p | 1,500.50p | 2293410 |
10/03/2023 | 1,522.50p | 1,561.00p | 1,514.50p | 1,541.00p | 1080429 |
09/03/2023 | 1,614.00p | 1,614.00p | 1,552.00p | 1,559.50p | 1841131 |
08/03/2023 | 1,589.50p | 1,631.00p | 1,583.50p | 1,625.50p | 1307339 |
07/03/2023 | 1,632.50p | 1,646.50p | 1,586.00p | 1,591.00p | 1603232 |
06/03/2023 | 1,650.00p | 1,656.33p | 1,611.50p | 1,638.50p | 1615898 |
03/03/2023 | 1,616.50p | 1,678.50p | 1,613.00p | 1,664.00p | 2186431 |
02/03/2023 | 1,626.50p | 1,643.00p | 1,604.95p | 1,621.00p | 1368855 |
01/03/2023 | 1,607.50p | 1,645.50p | 1,603.00p | 1,636.00p | 1473092 |
28/02/2023 | 1,554.50p | 1,583.00p | 1,536.46p | 1,570.00p | 2350031 |
27/02/2023 | 1,540.00p | 1,582.00p | 1,540.00p | 1,554.00p | 1772103 |
24/02/2023 | 1,580.50p | 1,600.00p | 1,540.00p | 1,540.00p | 1544374 |
23/02/2023 | 1,674.00p | 1,680.50p | 1,577.50p | 1,582.50p | 1831142 |
22/02/2023 | 1,695.50p | 1,709.50p | 1,656.00p | 1,674.00p | 1723869 |
21/02/2023 | 1,761.00p | 1,766.85p | 1,711.00p | 1,722.00p | 1276752 |
20/02/2023 | 1,716.00p | 1,765.00p | 1,716.00p | 1,761.00p | 1514937 |
17/02/2023 | 1,712.50p | 1,736.15p | 1,708.00p | 1,731.50p | 1736125 |
16/02/2023 | 1,718.00p | 1,729.00p | 1,692.00p | 1,721.50p | 2332014 |
15/02/2023 | 1,695.00p | 1,712.50p | 1,667.50p | 1,703.00p | 2157247 |
14/02/2023 | 1,716.50p | 1,721.50p | 1,694.00p | 1,702.50p | 1085636 |
13/02/2023 | 1,686.00p | 1,717.00p | 1,678.50p | 1,712.00p | 1427985 |
10/02/2023 | 1,695.00p | 1,705.50p | 1,655.00p | 1,674.50p | 1666727 |
09/02/2023 | 1,714.00p | 1,726.50p | 1,705.00p | 1,709.00p | 2100375 |
08/02/2023 | 1,738.50p | 1,744.00p | 1,700.00p | 1,700.00p | 1106064 |
07/02/2023 | 1,706.50p | 1,731.50p | 1,696.00p | 1,713.00p | 1025962 |
06/02/2023 | 1,725.00p | 1,725.76p | 1,683.00p | 1,704.50p | 1568702 |
03/02/2023 | 1,714.50p | 1,750.50p | 1,704.00p | 1,736.00p | 1808775 |
02/02/2023 | 1,734.00p | 1,750.00p | 1,694.50p | 1,719.00p | 1641109 |
01/02/2023 | 1,727.50p | 1,739.00p | 1,704.50p | 1,731.00p | 1657158 |
31/01/2023 | 1,726.50p | 1,742.50p | 1,696.50p | 1,732.50p | 1924593 |
30/01/2023 | 1,758.50p | 1,765.50p | 1,721.88p | 1,733.00p | 1620283 |
27/01/2023 | 1,768.00p | 1,796.00p | 1,751.50p | 1,765.00p | 1074275 |
26/01/2023 | 1,800.00p | 1,837.50p | 1,788.00p | 1,805.00p | 1629730 |
25/01/2023 | 1,766.00p | 1,792.00p | 1,755.50p | 1,786.00p | 888578 |
24/01/2023 | 1,774.00p | 1,779.35p | 1,736.00p | 1,763.00p | 1740979 |
23/01/2023 | 1,741.00p | 1,771.50p | 1,739.50p | 1,760.50p | 886563 |
20/01/2023 | 1,748.50p | 1,753.50p | 1,713.50p | 1,730.00p | 1250632 |
19/01/2023 | 1,768.50p | 1,775.00p | 1,692.50p | 1,723.00p | 1532565 |
18/01/2023 | 1,745.00p | 1,822.50p | 1,745.00p | 1,799.50p | 1533390 |
17/01/2023 | 1,740.00p | 1,756.00p | 1,714.50p | 1,741.50p | 1227294 |
16/01/2023 | 1,753.50p | 1,761.00p | 1,734.00p | 1,740.00p | 695183 |
13/01/2023 | 1,770.00p | 1,799.00p | 1,735.00p | 1,750.50p | 1260862 |
12/01/2023 | 1,737.00p | 1,783.00p | 1,721.00p | 1,762.50p | 1399043 |
11/01/2023 | 1,777.50p | 1,815.00p | 1,728.00p | 1,740.50p | 1870748 |
10/01/2023 | 1,722.00p | 1,754.50p | 1,686.00p | 1,754.50p | 1768297 |
09/01/2023 | 1,683.50p | 1,726.50p | 1,675.99p | 1,726.50p | 1270475 |
06/01/2023 | 1,631.50p | 1,658.00p | 1,619.50p | 1,655.00p | 1475298 |
05/01/2023 | 1,550.00p | 1,618.50p | 1,544.50p | 1,610.50p | 1239460 |
04/01/2023 | 1,564.00p | 1,569.00p | 1,527.00p | 1,554.00p | 2787220 |
03/01/2023 | 1,552.50p | 1,602.00p | 1,552.50p | 1,562.00p | 1364330 |
30/12/2022 | 1,545.00p | 1,561.00p | 1,545.00p | 1,545.50p | 358793 |
29/12/2022 | 1,569.00p | 1,575.40p | 1,549.00p | 1,552.50p | 559067 |
28/12/2022 | 1,570.00p | 1,610.21p | 1,570.00p | 1,586.50p | 1519460 |
23/12/2022 | 1,536.50p | 1,551.00p | 1,530.50p | 1,544.00p | 265134 |
22/12/2022 | 1,558.50p | 1,570.50p | 1,532.00p | 1,536.50p | 1154028 |
21/12/2022 | 1,518.50p | 1,559.50p | 1,498.50p | 1,559.50p | 1558385 |
20/12/2022 | 1,476.50p | 1,518.50p | 1,465.00p | 1,518.50p | 3519289 |
19/12/2022 | 1,467.00p | 1,488.50p | 1,464.00p | 1,471.00p | 601114 |
16/12/2022 | 1,457.00p | 1,469.50p | 1,425.50p | 1,458.00p | 2183417 |
15/12/2022 | 1,445.00p | 1,481.50p | 1,443.00p | 1,458.00p | 1425742 |
14/12/2022 | 1,483.00p | 1,493.50p | 1,447.12p | 1,459.50p | 972065 |
13/12/2022 | 1,433.50p | 1,487.50p | 1,413.50p | 1,483.00p | 1685202 |
12/12/2022 | 1,456.00p | 1,456.00p | 1,412.00p | 1,425.00p | 1041062 |
09/12/2022 | 1,456.00p | 1,460.50p | 1,429.00p | 1,457.00p | 1084558 |
08/12/2022 | 1,416.00p | 1,445.05p | 1,412.00p | 1,437.50p | 968021 |
07/12/2022 | 1,421.00p | 1,429.00p | 1,403.50p | 1,413.00p | 774200 |
06/12/2022 | 1,438.50p | 1,448.00p | 1,412.50p | 1,435.00p | 801793 |
05/12/2022 | 1,443.50p | 1,464.50p | 1,436.75p | 1,445.50p | 3540298 |
02/12/2022 | 1,413.00p | 1,434.50p | 1,385.00p | 1,434.50p | 1089677 |
01/12/2022 | 1,418.50p | 1,424.00p | 1,380.00p | 1,405.50p | 1042068 |
30/11/2022 | 1,375.50p | 1,421.50p | 1,359.50p | 1,408.50p | 3033905 |
29/11/2022 | 1,339.50p | 1,367.50p | 1,339.50p | 1,364.00p | 966424 |
28/11/2022 | 1,326.00p | 1,343.50p | 1,322.00p | 1,327.50p | 754644 |
25/11/2022 | 1,361.00p | 1,369.83p | 1,341.00p | 1,341.00p | 473996 |
24/11/2022 | 1,365.50p | 1,373.00p | 1,352.00p | 1,360.50p | 627199 |
23/11/2022 | 1,348.50p | 1,363.00p | 1,335.50p | 1,349.00p | 1774988 |
22/11/2022 | 1,320.00p | 1,348.00p | 1,313.50p | 1,337.00p | 969516 |
21/11/2022 | 1,304.00p | 1,309.50p | 1,287.50p | 1,307.50p | 950805 |
18/11/2022 | 1,332.00p | 1,341.00p | 1,315.00p | 1,323.00p | 939427 |
17/11/2022 | 1,361.50p | 1,373.50p | 1,314.00p | 1,322.00p | 1709228 |
16/11/2022 | 1,398.50p | 1,406.50p | 1,352.00p | 1,365.00p | 1572842 |
15/11/2022 | 1,441.00p | 1,445.00p | 1,374.50p | 1,400.00p | 1380737 |
14/11/2022 | 1,437.50p | 1,452.45p | 1,403.42p | 1,412.50p | 1933795 |
11/11/2022 | 1,393.00p | 1,454.50p | 1,387.50p | 1,429.50p | 2229222 |
10/11/2022 | 1,283.00p | 1,351.50p | 1,256.50p | 1,351.50p | 1519485 |
09/11/2022 | 1,315.50p | 1,326.00p | 1,284.00p | 1,299.00p | 1077312 |
08/11/2022 | 1,254.00p | 1,314.50p | 1,249.00p | 1,309.50p | 1025126 |
07/11/2022 | 1,250.00p | 1,307.50p | 1,242.35p | 1,274.00p | 1584028 |
04/11/2022 | 1,207.00p | 1,284.50p | 1,201.00p | 1,262.00p | 2063787 |
03/11/2022 | 1,157.50p | 1,185.00p | 1,133.00p | 1,181.00p | 1179196 |
02/11/2022 | 1,235.00p | 1,248.50p | 1,169.00p | 1,176.00p | 3449163 |
01/11/2022 | 1,203.50p | 1,237.00p | 1,203.30p | 1,231.00p | 1070764 |
31/10/2022 | 1,184.50p | 1,192.50p | 1,165.50p | 1,175.50p | 1040324 |
28/10/2022 | 1,183.00p | 1,218.50p | 1,176.00p | 1,185.50p | 1150490 |
27/10/2022 | 1,206.50p | 1,234.00p | 1,186.00p | 1,218.50p | 1302373 |
26/10/2022 | 1,148.00p | 1,230.00p | 1,146.50p | 1,227.50p | 1563025 |
25/10/2022 | 1,130.00p | 1,146.50p | 1,102.00p | 1,146.50p | 1145075 |
24/10/2022 | 1,146.50p | 1,150.00p | 1,093.00p | 1,122.50p | 1241759 |
21/10/2022 | 1,108.50p | 1,150.10p | 1,092.00p | 1,148.00p | 1402569 |
20/10/2022 | 1,074.50p | 1,124.00p | 1,065.50p | 1,118.00p | 1418722 |
19/10/2022 | 1,100.50p | 1,109.50p | 1,064.00p | 1,085.50p | 1149474 |
18/10/2022 | 1,106.00p | 1,144.00p | 1,092.50p | 1,108.50p | 1462901 |
17/10/2022 | 1,071.50p | 1,099.50p | 1,071.50p | 1,093.00p | 801183 |
14/10/2022 | 1,099.50p | 1,105.50p | 1,068.96p | 1,077.50p | 1025036 |
13/10/2022 | 1,076.50p | 1,103.50p | 1,053.50p | 1,075.00p | 1763409 |
12/10/2022 | 1,090.50p | 1,110.50p | 1,061.50p | 1,074.50p | 1042247 |
11/10/2022 | 1,112.00p | 1,122.00p | 1,073.00p | 1,093.00p | 841996 |
10/10/2022 | 1,101.00p | 1,140.00p | 1,096.00p | 1,123.00p | 718643 |
07/10/2022 | 1,111.00p | 1,126.50p | 1,092.00p | 1,112.00p | 581900 |
06/10/2022 | 1,147.00p | 1,157.00p | 1,115.50p | 1,126.00p | 1354486 |
05/10/2022 | 1,143.00p | 1,143.00p | 1,098.00p | 1,136.50p | 1020165 |
04/10/2022 | 1,150.00p | 1,179.00p | 1,136.00p | 1,143.00p | 1947647 |
03/10/2022 | 1,095.50p | 1,132.50p | 1,090.00p | 1,131.00p | 4095958 |
30/09/2022 | 1,107.00p | 1,120.13p | 1,085.00p | 1,115.50p | 1244184 |
29/09/2022 | 1,093.00p | 1,123.00p | 1,064.50p | 1,101.50p | 1005606 |
28/09/2022 | 1,045.50p | 1,110.50p | 1,038.50p | 1,101.50p | 1302334 |
27/09/2022 | 1,053.00p | 1,088.50p | 1,053.00p | 1,074.00p | 1534099 |
*Close Price adjusted for both dividends and splits