Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2023 | 2,648.00p | 2,664.00p | 2,631.00p | 2,655.00p | 2853874 |
21/07/2023 | 2,676.00p | 2,689.50p | 2,638.50p | 2,650.00p | 2246398 |
20/07/2023 | 2,624.00p | 2,672.50p | 2,619.50p | 2,664.00p | 3387185 |
19/07/2023 | 2,569.00p | 2,620.00p | 2,563.00p | 2,612.00p | 2279954 |
18/07/2023 | 2,514.50p | 2,550.50p | 2,511.00p | 2,550.50p | 1859737 |
17/07/2023 | 2,529.50p | 2,540.00p | 2,518.50p | 2,522.50p | 1491929 |
14/07/2023 | 2,520.00p | 2,552.50p | 2,518.50p | 2,524.00p | 2844159 |
13/07/2023 | 2,543.00p | 2,559.00p | 2,523.00p | 2,523.00p | 2599131 |
12/07/2023 | 2,568.50p | 2,596.50p | 2,562.50p | 2,591.00p | 2995995 |
11/07/2023 | 2,555.50p | 2,561.00p | 2,543.50p | 2,550.50p | 2395932 |
10/07/2023 | 2,571.50p | 2,592.50p | 2,560.50p | 2,560.50p | 2759138 |
07/07/2023 | 2,576.00p | 2,582.50p | 2,561.00p | 2,574.00p | 2623373 |
06/07/2023 | 2,618.50p | 2,618.50p | 2,578.50p | 2,588.00p | 3702468 |
05/07/2023 | 2,639.00p | 2,648.50p | 2,614.50p | 2,621.50p | 2299002 |
04/07/2023 | 2,658.50p | 2,666.50p | 2,645.00p | 2,649.00p | 1109251 |
03/07/2023 | 2,615.00p | 2,655.17p | 2,611.50p | 2,645.50p | 3008860 |
30/06/2023 | 2,609.00p | 2,623.50p | 2,600.50p | 2,608.00p | 2240689 |
29/06/2023 | 2,598.00p | 2,608.00p | 2,574.55p | 2,602.00p | 2073013 |
28/06/2023 | 2,595.50p | 2,621.00p | 2,591.50p | 2,599.50p | 1781178 |
27/06/2023 | 2,641.00p | 2,644.00p | 2,592.50p | 2,603.00p | 1894637 |
26/06/2023 | 2,630.00p | 2,633.58p | 2,603.00p | 2,614.00p | 1730130 |
23/06/2023 | 2,597.00p | 2,646.50p | 2,590.00p | 2,625.00p | 2422132 |
22/06/2023 | 2,574.50p | 2,604.50p | 2,567.00p | 2,589.50p | 3124184 |
21/06/2023 | 2,553.00p | 2,603.50p | 2,550.50p | 2,596.50p | 1942352 |
20/06/2023 | 2,576.50p | 2,602.00p | 2,570.00p | 2,570.00p | 1541893 |
19/06/2023 | 2,578.00p | 2,595.50p | 2,557.00p | 2,570.50p | 1521637 |
16/06/2023 | 2,577.00p | 2,598.50p | 2,558.50p | 2,580.50p | 10538176 |
15/06/2023 | 2,575.00p | 2,606.50p | 2,562.00p | 2,578.50p | 2292077 |
14/06/2023 | 2,575.00p | 2,613.50p | 2,566.00p | 2,570.00p | 2956956 |
13/06/2023 | 2,578.00p | 2,595.00p | 2,561.50p | 2,577.50p | 4344372 |
12/06/2023 | 2,607.50p | 2,615.50p | 2,574.00p | 2,579.00p | 1637591 |
09/06/2023 | 2,607.00p | 2,610.00p | 2,585.00p | 2,590.50p | 2748486 |
08/06/2023 | 2,601.50p | 2,624.50p | 2,576.00p | 2,581.50p | 1542770 |
07/06/2023 | 2,590.50p | 2,631.50p | 2,586.00p | 2,587.00p | 2567593 |
06/06/2023 | 2,584.50p | 2,616.00p | 2,564.50p | 2,609.00p | 2665071 |
05/06/2023 | 2,600.50p | 2,604.00p | 2,570.50p | 2,570.50p | 2086139 |
02/06/2023 | 2,557.50p | 2,574.50p | 2,543.00p | 2,570.50p | 2341994 |
01/06/2023 | 2,562.50p | 2,577.00p | 2,551.50p | 2,557.50p | 1998946 |
31/05/2023 | 2,609.50p | 2,618.00p | 2,554.50p | 2,554.50p | 5829798 |
30/05/2023 | 2,675.50p | 2,679.50p | 2,591.00p | 2,597.50p | 2391668 |
26/05/2023 | 2,643.00p | 2,682.00p | 2,641.00p | 2,670.00p | 5348923 |
25/05/2023 | 2,737.00p | 2,738.10p | 2,661.00p | 2,663.00p | 2318443 |
24/05/2023 | 2,740.00p | 2,751.00p | 2,711.50p | 2,736.50p | 3235540 |
23/05/2023 | 2,685.00p | 2,745.50p | 2,682.00p | 2,738.50p | 3266241 |
22/05/2023 | 2,682.00p | 2,693.50p | 2,664.50p | 2,678.50p | 2394001 |
19/05/2023 | 2,673.50p | 2,681.00p | 2,658.00p | 2,666.50p | 2940915 |
18/05/2023 | 2,682.00p | 2,693.00p | 2,643.00p | 2,656.00p | 3460182 |
17/05/2023 | 2,695.00p | 2,697.05p | 2,669.50p | 2,674.50p | 3953091 |
16/05/2023 | 2,725.50p | 2,754.66p | 2,708.00p | 2,720.00p | 5214066 |
15/05/2023 | 2,716.50p | 2,736.50p | 2,699.00p | 2,715.00p | 4012499 |
12/05/2023 | 2,725.00p | 2,736.50p | 2,697.00p | 2,709.00p | 3773167 |
11/05/2023 | 2,755.50p | 2,765.50p | 2,709.00p | 2,727.50p | 3532107 |
10/05/2023 | 2,814.00p | 2,825.50p | 2,754.00p | 2,754.00p | 3616728 |
09/05/2023 | 2,787.00p | 2,825.50p | 2,785.50p | 2,800.50p | 3456264 |
08/05/2023 | 2,822.50p | 2,830.97p | 2,804.00p | 2,804.00p | 2440409 |
05/05/2023 | 2,822.50p | 2,830.97p | 2,804.00p | 2,804.00p | 2440409 |
04/05/2023 | 2,874.00p | 2,878.00p | 2,804.50p | 2,804.50p | 3002206 |
03/05/2023 | 2,890.00p | 2,904.00p | 2,861.50p | 2,885.00p | 2810613 |
02/05/2023 | 2,962.50p | 2,975.00p | 2,883.50p | 2,883.50p | 3213927 |
28/04/2023 | 2,973.50p | 2,982.00p | 2,901.50p | 2,927.00p | 4554385 |
27/04/2023 | 3,000.00p | 3,007.34p | 2,957.50p | 2,963.00p | 1990894 |
26/04/2023 | 2,978.50p | 3,022.20p | 2,959.00p | 3,007.00p | 4017853 |
25/04/2023 | 2,935.50p | 2,978.50p | 2,930.00p | 2,972.00p | 2600964 |
24/04/2023 | 2,909.00p | 2,938.00p | 2,907.50p | 2,922.00p | 2444565 |
21/04/2023 | 2,910.00p | 2,948.50p | 2,910.00p | 2,921.00p | 2451058 |
20/04/2023 | 2,935.00p | 2,938.50p | 2,899.50p | 2,914.50p | 4011611 |
19/04/2023 | 2,854.50p | 2,945.50p | 2,849.50p | 2,930.50p | 3008427 |
18/04/2023 | 2,850.00p | 2,853.51p | 2,820.50p | 2,835.00p | 1950945 |
17/04/2023 | 2,842.50p | 2,854.50p | 2,830.50p | 2,848.00p | 4022126 |
14/04/2023 | 2,834.50p | 2,853.00p | 2,825.86p | 2,835.00p | 5985483 |
13/04/2023 | 2,842.50p | 2,844.50p | 2,804.00p | 2,814.00p | 2868495 |
12/04/2023 | 2,860.00p | 2,864.00p | 2,844.50p | 2,859.00p | 3653315 |
11/04/2023 | 2,848.50p | 2,860.50p | 2,830.50p | 2,859.00p | 3886747 |
06/04/2023 | 2,800.50p | 2,847.00p | 2,791.00p | 2,838.00p | 2466324 |
05/04/2023 | 2,811.00p | 2,819.59p | 2,798.00p | 2,805.00p | 2435304 |
04/04/2023 | 2,880.00p | 2,885.50p | 2,811.50p | 2,811.50p | 2912602 |
03/04/2023 | 2,858.00p | 2,883.00p | 2,842.00p | 2,872.50p | 2339384 |
31/03/2023 | 2,849.00p | 2,860.00p | 2,834.50p | 2,840.50p | 3446605 |
30/03/2023 | 2,855.00p | 2,876.50p | 2,836.00p | 2,848.50p | 5266534 |
29/03/2023 | 2,865.50p | 2,885.00p | 2,862.50p | 2,875.00p | 2015577 |
28/03/2023 | 2,880.50p | 2,889.50p | 2,866.50p | 2,881.00p | 1948200 |
27/03/2023 | 2,886.00p | 2,902.50p | 2,878.50p | 2,885.50p | 3991829 |
24/03/2023 | 2,830.00p | 2,884.00p | 2,825.00p | 2,872.00p | 2818429 |
23/03/2023 | 2,897.00p | 2,933.50p | 2,823.50p | 2,823.50p | 6976550 |
22/03/2023 | 2,962.00p | 2,998.50p | 2,960.00p | 2,989.00p | 2337277 |
21/03/2023 | 2,977.50p | 2,998.32p | 2,962.00p | 2,996.50p | 2451820 |
20/03/2023 | 2,920.50p | 2,966.00p | 2,899.00p | 2,966.00p | 3165334 |
17/03/2023 | 2,978.00p | 2,990.00p | 2,933.00p | 2,948.50p | 6991843 |
16/03/2023 | 3,005.50p | 3,039.00p | 2,968.50p | 2,968.50p | 2986078 |
15/03/2023 | 3,004.50p | 3,021.00p | 2,960.00p | 2,960.00p | 3568592 |
14/03/2023 | 3,011.00p | 3,022.44p | 2,987.50p | 3,000.00p | 3248894 |
13/03/2023 | 3,090.00p | 3,156.00p | 3,012.48p | 3,013.50p | 4104656 |
10/03/2023 | 3,124.00p | 3,131.89p | 3,090.00p | 3,113.50p | 2609437 |
09/03/2023 | 3,165.00p | 3,172.50p | 3,124.00p | 3,132.50p | 2392998 |
08/03/2023 | 3,153.50p | 3,161.00p | 3,135.50p | 3,155.50p | 2160051 |
07/03/2023 | 3,144.50p | 3,153.50p | 3,124.50p | 3,136.50p | 2052515 |
06/03/2023 | 3,146.50p | 3,155.50p | 3,105.50p | 3,134.00p | 2220651 |
03/03/2023 | 3,170.00p | 3,170.00p | 3,127.50p | 3,144.00p | 2222524 |
02/03/2023 | 3,129.50p | 3,165.00p | 3,115.00p | 3,155.00p | 1831473 |
01/03/2023 | 3,136.50p | 3,153.00p | 3,113.00p | 3,129.50p | 3120457 |
28/02/2023 | 3,191.00p | 3,204.95p | 3,136.50p | 3,143.50p | 3636644 |
27/02/2023 | 3,219.00p | 3,242.50p | 3,195.00p | 3,213.00p | 3091418 |
24/02/2023 | 3,201.50p | 3,222.00p | 3,188.50p | 3,216.50p | 1974434 |
23/02/2023 | 3,176.50p | 3,187.50p | 3,157.00p | 3,184.00p | 6696680 |
22/02/2023 | 3,161.00p | 3,173.50p | 3,140.00p | 3,169.50p | 1476734 |
21/02/2023 | 3,173.50p | 3,182.00p | 3,148.50p | 3,155.00p | 3560388 |
20/02/2023 | 3,168.50p | 3,180.21p | 3,157.50p | 3,166.00p | 857997 |
17/02/2023 | 3,142.00p | 3,162.00p | 3,127.00p | 3,162.00p | 3182694 |
16/02/2023 | 3,146.50p | 3,160.50p | 3,118.00p | 3,128.00p | 2370543 |
15/02/2023 | 3,116.00p | 3,166.50p | 3,113.50p | 3,149.50p | 2423935 |
14/02/2023 | 3,115.50p | 3,134.00p | 3,099.50p | 3,111.00p | 2055560 |
13/02/2023 | 3,070.00p | 3,104.00p | 3,059.50p | 3,101.50p | 2361541 |
10/02/2023 | 3,055.00p | 3,075.00p | 3,030.50p | 3,045.00p | 3381711 |
09/02/2023 | 2,998.00p | 3,027.50p | 2,893.00p | 3,018.00p | 6468955 |
08/02/2023 | 3,096.50p | 3,126.00p | 3,076.50p | 3,091.00p | 2098741 |
07/02/2023 | 3,102.00p | 3,118.00p | 3,075.50p | 3,102.00p | 2308376 |
06/02/2023 | 3,134.00p | 3,158.50p | 3,103.00p | 3,112.00p | 1743553 |
03/02/2023 | 3,118.50p | 3,144.00p | 3,097.00p | 3,125.50p | 1966538 |
02/02/2023 | 3,115.50p | 3,134.00p | 3,085.50p | 3,115.50p | 2318764 |
01/02/2023 | 3,113.00p | 3,142.50p | 3,099.50p | 3,117.00p | 2046852 |
31/01/2023 | 3,071.50p | 3,122.00p | 3,046.00p | 3,096.00p | 3680210 |
30/01/2023 | 3,028.00p | 3,067.00p | 3,012.00p | 3,067.00p | 2496143 |
27/01/2023 | 3,040.50p | 3,043.50p | 3,029.50p | 3,036.50p | 2473767 |
26/01/2023 | 3,069.00p | 3,075.00p | 3,029.00p | 3,030.00p | 7215359 |
25/01/2023 | 3,081.00p | 3,091.50p | 3,018.50p | 3,062.00p | 4614257 |
24/01/2023 | 3,120.50p | 3,131.00p | 3,057.00p | 3,093.50p | 4866138 |
23/01/2023 | 3,113.50p | 3,142.50p | 3,108.50p | 3,122.50p | 6406208 |
20/01/2023 | 3,106.50p | 3,130.00p | 3,096.00p | 3,121.50p | 3095465 |
19/01/2023 | 3,059.50p | 3,125.50p | 3,042.00p | 3,108.00p | 3060821 |
18/01/2023 | 3,113.00p | 3,132.50p | 3,049.00p | 3,070.50p | 3512217 |
17/01/2023 | 3,136.00p | 3,162.00p | 3,121.50p | 3,130.00p | 4632194 |
16/01/2023 | 3,135.00p | 3,152.50p | 3,123.50p | 3,139.00p | 2139437 |
13/01/2023 | 3,150.00p | 3,176.50p | 3,107.50p | 3,124.00p | 2904230 |
12/01/2023 | 3,144.00p | 3,191.00p | 3,130.50p | 3,172.50p | 2675739 |
11/01/2023 | 3,161.00p | 3,177.50p | 3,076.00p | 3,128.50p | 4636066 |
10/01/2023 | 3,272.50p | 3,287.46p | 3,149.00p | 3,153.50p | 3820533 |
09/01/2023 | 3,341.00p | 3,341.50p | 3,281.50p | 3,284.50p | 2258088 |
06/01/2023 | 3,350.50p | 3,374.00p | 3,332.00p | 3,343.50p | 3744298 |
05/01/2023 | 3,345.50p | 3,360.00p | 3,322.50p | 3,336.00p | 1685784 |
04/01/2023 | 3,350.00p | 3,375.50p | 3,332.50p | 3,349.50p | 2062944 |
03/01/2023 | 3,295.50p | 3,360.50p | 3,281.00p | 3,342.50p | 3229740 |
30/12/2022 | 3,298.00p | 3,304.00p | 3,278.00p | 3,281.50p | 761660 |
29/12/2022 | 3,312.00p | 3,319.00p | 3,286.50p | 3,304.50p | 1075682 |
28/12/2022 | 3,339.50p | 3,359.50p | 3,326.50p | 3,332.50p | 2558155 |
23/12/2022 | 3,325.00p | 3,335.00p | 3,307.00p | 3,316.50p | 521073 |
22/12/2022 | 3,304.50p | 3,349.50p | 3,298.00p | 3,319.50p | 2067681 |
21/12/2022 | 3,310.50p | 3,361.50p | 3,296.00p | 3,353.50p | 2129870 |
20/12/2022 | 3,316.50p | 3,323.00p | 3,288.00p | 3,314.50p | 2372166 |
19/12/2022 | 3,307.00p | 3,347.50p | 3,296.50p | 3,332.00p | 1779891 |
16/12/2022 | 3,296.00p | 3,312.00p | 3,231.50p | 3,293.50p | 6017798 |
15/12/2022 | 3,283.50p | 3,297.00p | 3,263.00p | 3,285.00p | 2930487 |
14/12/2022 | 3,243.00p | 3,292.73p | 3,242.00p | 3,268.00p | 2159228 |
13/12/2022 | 3,290.50p | 3,308.89p | 3,230.50p | 3,252.50p | 3580150 |
12/12/2022 | 3,331.00p | 3,338.50p | 3,300.60p | 3,307.50p | 2307132 |
09/12/2022 | 3,308.50p | 3,334.00p | 3,279.50p | 3,316.00p | 2473398 |
08/12/2022 | 3,400.00p | 3,410.50p | 3,283.50p | 3,305.00p | 3730241 |
07/12/2022 | 3,418.00p | 3,451.50p | 3,410.00p | 3,410.50p | 2345011 |
06/12/2022 | 3,448.50p | 3,453.00p | 3,417.00p | 3,419.00p | 2433358 |
05/12/2022 | 3,423.50p | 3,434.50p | 3,399.73p | 3,430.50p | 2362700 |
02/12/2022 | 3,379.00p | 3,429.00p | 3,371.50p | 3,408.00p | 2162693 |
01/12/2022 | 3,403.50p | 3,424.00p | 3,361.50p | 3,391.00p | 2257641 |
30/11/2022 | 3,364.50p | 3,407.00p | 3,355.50p | 3,391.00p | 5021335 |
29/11/2022 | 3,368.00p | 3,374.50p | 3,346.00p | 3,350.50p | 1800919 |
28/11/2022 | 3,279.00p | 3,367.50p | 3,261.50p | 3,358.00p | 1760751 |
25/11/2022 | 3,333.00p | 3,364.50p | 3,331.00p | 3,355.50p | 2734963 |
24/11/2022 | 3,350.50p | 3,354.66p | 3,325.50p | 3,327.50p | 1049244 |
23/11/2022 | 3,351.50p | 3,380.50p | 3,337.00p | 3,353.50p | 1208793 |
22/11/2022 | 3,348.00p | 3,352.00p | 3,326.00p | 3,345.50p | 1590291 |
21/11/2022 | 3,305.50p | 3,359.50p | 3,295.50p | 3,349.50p | 1125366 |
18/11/2022 | 3,305.00p | 3,329.50p | 3,291.00p | 3,311.00p | 2207516 |
17/11/2022 | 3,273.50p | 3,297.50p | 3,242.50p | 3,287.00p | 1543281 |
16/11/2022 | 3,230.00p | 3,274.00p | 3,230.00p | 3,256.50p | 2607002 |
15/11/2022 | 3,240.00p | 3,298.00p | 3,217.80p | 3,228.50p | 2249828 |
14/11/2022 | 3,222.50p | 3,293.50p | 3,207.00p | 3,255.50p | 4384851 |
11/11/2022 | 3,287.50p | 3,290.00p | 3,163.50p | 3,187.00p | 4296794 |
10/11/2022 | 3,376.50p | 3,411.50p | 3,303.00p | 3,316.50p | 3628137 |
09/11/2022 | 3,344.00p | 3,410.00p | 3,344.00p | 3,392.50p | 1304788 |
08/11/2022 | 3,360.50p | 3,375.00p | 3,343.55p | 3,354.00p | 1282077 |
07/11/2022 | 3,361.50p | 3,389.50p | 3,353.50p | 3,368.00p | 1246246 |
04/11/2022 | 3,353.00p | 3,402.50p | 3,329.50p | 3,376.50p | 1806279 |
03/11/2022 | 3,294.50p | 3,350.00p | 3,289.00p | 3,350.00p | 1557074 |
02/11/2022 | 3,419.50p | 3,419.50p | 3,271.50p | 3,274.00p | 3435584 |
01/11/2022 | 3,469.00p | 3,473.50p | 3,444.50p | 3,465.00p | 3075045 |
31/10/2022 | 3,420.50p | 3,447.50p | 3,404.50p | 3,433.50p | 1928261 |
28/10/2022 | 3,408.00p | 3,428.50p | 3,390.00p | 3,414.50p | 1282513 |
27/10/2022 | 3,434.00p | 3,456.00p | 3,401.00p | 3,414.00p | 1424394 |
26/10/2022 | 3,383.50p | 3,411.50p | 3,350.00p | 3,403.50p | 1610083 |
25/10/2022 | 3,400.00p | 3,419.50p | 3,370.00p | 3,384.00p | 1496432 |
24/10/2022 | 3,333.50p | 3,387.00p | 3,314.50p | 3,379.50p | 1909306 |
21/10/2022 | 3,300.00p | 3,326.50p | 3,247.21p | 3,321.00p | 2120580 |
20/10/2022 | 3,315.00p | 3,336.50p | 3,292.50p | 3,301.00p | 1734936 |
19/10/2022 | 3,289.50p | 3,315.50p | 3,275.00p | 3,303.50p | 1292794 |
18/10/2022 | 3,290.50p | 3,299.00p | 3,265.50p | 3,283.50p | 1894876 |
17/10/2022 | 3,283.00p | 3,318.00p | 3,269.00p | 3,277.00p | 1414899 |
14/10/2022 | 3,320.50p | 3,320.50p | 3,277.50p | 3,281.50p | 2170407 |
13/10/2022 | 3,311.50p | 3,311.50p | 3,241.00p | 3,273.00p | 2183505 |
12/10/2022 | 3,280.00p | 3,334.00p | 3,270.00p | 3,320.00p | 2428637 |
11/10/2022 | 3,318.50p | 3,321.50p | 3,273.00p | 3,279.00p | 3399578 |
10/10/2022 | 3,307.50p | 3,337.50p | 3,300.50p | 3,319.00p | 2465796 |
07/10/2022 | 3,267.50p | 3,323.00p | 3,253.00p | 3,313.50p | 1695275 |
*Close Price adjusted for both dividends and splits