Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 1,920.00p | 1,931.00p | 1,905.00p | 1,918.00p | 86391 |
14/07/2023 | 1,960.00p | 1,975.00p | 1,918.00p | 1,926.00p | 173316 |
13/07/2023 | 1,935.00p | 1,956.00p | 1,935.00p | 1,951.00p | 219320 |
12/07/2023 | 1,860.00p | 1,957.00p | 1,860.00p | 1,928.00p | 112164 |
11/07/2023 | 1,935.00p | 1,947.00p | 1,915.00p | 1,915.00p | 235553 |
10/07/2023 | 1,868.00p | 1,957.00p | 1,868.00p | 1,935.00p | 58113 |
07/07/2023 | 1,936.00p | 1,978.00p | 1,862.00p | 1,902.00p | 103265 |
06/07/2023 | 1,926.00p | 1,946.00p | 1,902.00p | 1,902.00p | 78286 |
05/07/2023 | 1,960.00p | 1,965.00p | 1,928.00p | 1,931.00p | 72888 |
04/07/2023 | 1,967.00p | 1,967.00p | 1,939.00p | 1,942.00p | 88067 |
03/07/2023 | 1,980.00p | 2,048.00p | 1,926.00p | 1,956.00p | 99326 |
30/06/2023 | 1,980.00p | 1,992.00p | 1,965.51p | 1,979.00p | 90487 |
29/06/2023 | 1,985.00p | 1,995.00p | 1,956.00p | 1,970.00p | 68510 |
28/06/2023 | 1,935.00p | 2,004.00p | 1,920.55p | 1,991.00p | 184526 |
27/06/2023 | 2,010.00p | 2,024.00p | 1,937.00p | 1,937.00p | 210207 |
26/06/2023 | 2,056.00p | 2,068.00p | 2,018.00p | 2,018.00p | 109030 |
23/06/2023 | 2,110.00p | 2,114.00p | 2,062.00p | 2,064.00p | 84170 |
22/06/2023 | 2,188.00p | 2,188.00p | 2,096.00p | 2,108.00p | 66123 |
21/06/2023 | 2,120.00p | 2,138.00p | 2,100.00p | 2,120.00p | 97032 |
20/06/2023 | 2,160.00p | 2,160.00p | 2,130.00p | 2,136.00p | 123789 |
19/06/2023 | 2,226.00p | 2,226.00p | 2,164.90p | 2,174.00p | 134249 |
16/06/2023 | 2,162.00p | 2,193.00p | 2,162.00p | 2,188.00p | 127477 |
15/06/2023 | 2,158.00p | 2,180.00p | 2,132.16p | 2,164.00p | 635285 |
14/06/2023 | 2,076.00p | 2,154.00p | 2,076.00p | 2,154.00p | 155899 |
13/06/2023 | 2,090.00p | 2,109.08p | 2,060.00p | 2,080.00p | 115277 |
12/06/2023 | 2,052.00p | 2,106.00p | 2,000.00p | 2,084.00p | 75568 |
09/06/2023 | 2,030.00p | 2,088.00p | 2,030.00p | 2,070.00p | 82682 |
08/06/2023 | 2,032.00p | 2,040.00p | 2,023.39p | 2,038.00p | 89402 |
07/06/2023 | 2,050.00p | 2,050.00p | 1,962.00p | 2,038.00p | 78489 |
06/06/2023 | 2,046.00p | 2,062.50p | 2,040.00p | 2,042.00p | 223084 |
05/06/2023 | 2,140.00p | 2,140.00p | 2,050.00p | 2,060.00p | 89987 |
02/06/2023 | 2,084.00p | 2,106.00p | 2,069.69p | 2,088.00p | 122627 |
01/06/2023 | 2,094.00p | 2,130.00p | 2,048.00p | 2,078.00p | 86236 |
31/05/2023 | 2,108.00p | 2,108.00p | 2,076.00p | 2,092.00p | 296415 |
30/05/2023 | 2,086.00p | 2,120.00p | 2,086.00p | 2,108.00p | 478812 |
26/05/2023 | 2,120.00p | 2,120.00p | 2,056.00p | 2,096.00p | 166404 |
25/05/2023 | 2,096.00p | 2,117.37p | 2,052.00p | 2,066.00p | 66716 |
24/05/2023 | 2,168.00p | 2,168.00p | 2,072.00p | 2,072.00p | 446535 |
23/05/2023 | 2,140.00p | 2,160.00p | 2,136.00p | 2,138.00p | 787896 |
22/05/2023 | 2,164.00p | 2,164.00p | 2,118.00p | 2,136.00p | 747752 |
19/05/2023 | 2,150.00p | 2,166.00p | 2,140.50p | 2,162.00p | 192418 |
18/05/2023 | 2,174.00p | 2,178.19p | 2,146.00p | 2,150.00p | 48339 |
17/05/2023 | 2,150.00p | 2,182.00p | 2,134.00p | 2,162.00p | 233901 |
16/05/2023 | 2,200.00p | 2,200.00p | 2,134.00p | 2,144.00p | 491970 |
15/05/2023 | 2,190.00p | 2,196.00p | 2,150.00p | 2,158.00p | 630675 |
12/05/2023 | 2,204.00p | 2,220.00p | 2,154.00p | 2,192.00p | 193361 |
11/05/2023 | 2,162.00p | 2,182.00p | 2,151.20p | 2,170.00p | 520076 |
10/05/2023 | 2,100.00p | 2,158.00p | 2,100.00p | 2,150.00p | 238172 |
09/05/2023 | 2,080.00p | 2,124.00p | 2,072.00p | 2,124.00p | 517401 |
05/05/2023 | 2,106.00p | 2,116.00p | 2,078.00p | 2,082.00p | 146257 |
04/05/2023 | 2,094.00p | 2,112.00p | 2,072.00p | 2,090.00p | 151647 |
03/05/2023 | 2,094.00p | 2,118.00p | 2,078.00p | 2,096.00p | 485814 |
02/05/2023 | 2,150.00p | 2,150.00p | 2,084.00p | 2,084.00p | 258034 |
28/04/2023 | 2,124.00p | 2,136.00p | 2,108.00p | 2,120.00p | 154936 |
27/04/2023 | 2,114.00p | 2,138.00p | 2,100.00p | 2,118.00p | 102379 |
26/04/2023 | 2,116.00p | 2,126.63p | 2,100.00p | 2,106.00p | 290857 |
25/04/2023 | 2,080.00p | 2,142.00p | 2,080.00p | 2,118.00p | 109391 |
24/04/2023 | 2,062.00p | 2,134.44p | 2,032.00p | 2,130.00p | 479407 |
21/04/2023 | 2,056.00p | 2,088.00p | 2,048.00p | 2,082.00p | 79935 |
20/04/2023 | 2,026.00p | 2,106.00p | 1,991.88p | 2,068.00p | 602949 |
19/04/2023 | 1,973.00p | 2,018.00p | 1,965.00p | 2,018.00p | 121119 |
18/04/2023 | 1,952.00p | 1,997.00p | 1,950.00p | 1,981.00p | 388986 |
17/04/2023 | 1,975.00p | 2,010.00p | 1,966.00p | 1,970.00p | 124960 |
14/04/2023 | 1,900.00p | 2,050.00p | 1,885.00p | 2,006.00p | 370931 |
13/04/2023 | 1,835.00p | 1,875.00p | 1,814.00p | 1,875.00p | 426560 |
12/04/2023 | 1,859.00p | 1,865.00p | 1,830.00p | 1,841.00p | 117791 |
11/04/2023 | 1,823.00p | 1,893.00p | 1,823.00p | 1,852.00p | 143782 |
06/04/2023 | 1,900.00p | 1,900.00p | 1,836.65p | 1,848.00p | 69687 |
05/04/2023 | 1,861.00p | 1,863.00p | 1,834.00p | 1,852.00p | 106329 |
04/04/2023 | 1,861.00p | 1,865.50p | 1,833.95p | 1,842.00p | 128035 |
03/04/2023 | 1,810.00p | 1,891.00p | 1,810.00p | 1,850.00p | 177888 |
31/03/2023 | 1,859.00p | 1,878.00p | 1,822.00p | 1,855.00p | 143924 |
30/03/2023 | 1,818.00p | 1,852.00p | 1,816.00p | 1,840.00p | 152434 |
29/03/2023 | 1,844.00p | 1,874.30p | 1,800.00p | 1,803.00p | 93211 |
28/03/2023 | 1,820.00p | 1,864.00p | 1,820.00p | 1,826.00p | 222834 |
27/03/2023 | 1,830.00p | 1,858.00p | 1,820.00p | 1,844.00p | 252499 |
24/03/2023 | 1,834.00p | 1,858.00p | 1,818.00p | 1,832.00p | 209006 |
23/03/2023 | 1,840.00p | 1,871.00p | 1,833.00p | 1,853.00p | 245292 |
22/03/2023 | 1,884.00p | 1,929.62p | 1,871.00p | 1,876.00p | 121315 |
21/03/2023 | 1,928.00p | 1,944.00p | 1,891.00p | 1,910.00p | 305417 |
20/03/2023 | 1,907.00p | 1,936.00p | 1,866.00p | 1,924.00p | 242476 |
17/03/2023 | 1,920.00p | 1,920.00p | 1,876.00p | 1,897.00p | 168061 |
16/03/2023 | 1,874.00p | 1,895.00p | 1,855.00p | 1,881.00p | 163706 |
15/03/2023 | 1,894.00p | 1,894.00p | 1,826.00p | 1,872.00p | 154437 |
14/03/2023 | 1,843.00p | 1,869.00p | 1,830.00p | 1,856.00p | 115268 |
13/03/2023 | 1,820.00p | 1,874.00p | 1,820.00p | 1,845.00p | 96988 |
10/03/2023 | 1,876.00p | 1,892.00p | 1,856.00p | 1,875.00p | 88195 |
09/03/2023 | 1,900.00p | 1,905.00p | 1,869.00p | 1,901.00p | 133384 |
08/03/2023 | 1,934.00p | 1,934.00p | 1,900.00p | 1,914.00p | 179125 |
07/03/2023 | 1,912.00p | 1,942.00p | 1,895.00p | 1,927.00p | 331857 |
06/03/2023 | 1,893.00p | 1,940.00p | 1,869.00p | 1,887.00p | 485604 |
03/03/2023 | 1,890.00p | 1,908.00p | 1,879.00p | 1,893.00p | 127496 |
02/03/2023 | 1,876.00p | 1,906.00p | 1,876.00p | 1,892.00p | 483483 |
01/03/2023 | 1,891.00p | 1,902.00p | 1,865.00p | 1,869.00p | 309095 |
28/02/2023 | 1,930.00p | 1,956.50p | 1,846.00p | 1,876.00p | 370546 |
27/02/2023 | 1,879.00p | 1,910.00p | 1,864.00p | 1,899.00p | 484763 |
24/02/2023 | 1,980.00p | 1,980.00p | 1,825.29p | 1,898.00p | 351451 |
23/02/2023 | 1,918.00p | 1,929.00p | 1,898.00p | 1,912.00p | 299189 |
22/02/2023 | 1,904.00p | 1,910.00p | 1,868.69p | 1,910.00p | 115881 |
21/02/2023 | 1,914.00p | 1,928.00p | 1,892.87p | 1,902.00p | 87353 |
20/02/2023 | 1,917.00p | 1,924.00p | 1,896.00p | 1,905.00p | 47025 |
17/02/2023 | 1,850.00p | 1,928.00p | 1,849.00p | 1,909.00p | 417296 |
16/02/2023 | 1,952.00p | 1,958.00p | 1,881.00p | 1,888.00p | 149412 |
15/02/2023 | 1,954.00p | 1,968.00p | 1,908.00p | 1,955.00p | 213297 |
14/02/2023 | 2,000.00p | 2,000.00p | 1,947.00p | 1,960.00p | 129595 |
13/02/2023 | 1,961.00p | 1,998.00p | 1,949.00p | 1,976.00p | 114791 |
10/02/2023 | 1,983.00p | 1,996.00p | 1,667.50p | 1,972.00p | 442399 |
09/02/2023 | 2,070.00p | 2,070.00p | 1,976.00p | 1,993.00p | 332345 |
08/02/2023 | 2,000.00p | 2,076.00p | 2,000.00p | 2,066.00p | 188628 |
07/02/2023 | 2,048.00p | 2,070.00p | 2,018.00p | 2,032.00p | 223105 |
06/02/2023 | 2,032.00p | 2,094.00p | 2,002.00p | 2,058.00p | 177873 |
03/02/2023 | 2,064.00p | 2,082.00p | 2,030.00p | 2,062.00p | 83496 |
02/02/2023 | 1,998.00p | 2,068.00p | 1,994.00p | 2,052.00p | 165361 |
01/02/2023 | 2,032.00p | 2,050.00p | 1,997.00p | 2,012.00p | 130698 |
31/01/2023 | 1,964.00p | 2,016.00p | 1,955.00p | 2,016.00p | 236083 |
30/01/2023 | 1,948.00p | 1,970.00p | 1,929.00p | 1,959.00p | 107916 |
27/01/2023 | 1,910.00p | 1,946.00p | 1,902.00p | 1,946.00p | 195359 |
26/01/2023 | 1,985.00p | 1,985.00p | 1,900.00p | 1,926.00p | 228469 |
25/01/2023 | 1,983.00p | 1,983.00p | 1,891.00p | 1,918.00p | 116019 |
24/01/2023 | 1,926.00p | 1,974.00p | 1,870.00p | 1,949.00p | 450499 |
23/01/2023 | 1,924.00p | 1,936.00p | 1,906.00p | 1,923.00p | 321744 |
20/01/2023 | 1,930.00p | 1,947.00p | 1,886.00p | 1,941.00p | 107111 |
19/01/2023 | 1,926.00p | 1,934.00p | 1,900.00p | 1,917.00p | 51136 |
18/01/2023 | 1,871.00p | 1,942.00p | 1,871.00p | 1,926.00p | 906429 |
17/01/2023 | 1,930.00p | 1,963.00p | 1,894.00p | 1,914.00p | 336590 |
16/01/2023 | 1,941.00p | 1,993.00p | 1,904.00p | 1,937.00p | 170603 |
13/01/2023 | 1,954.00p | 1,971.00p | 1,930.00p | 1,933.00p | 108554 |
12/01/2023 | 1,980.00p | 1,995.00p | 1,924.00p | 1,945.00p | 52500 |
11/01/2023 | 1,960.00p | 1,993.00p | 1,931.94p | 1,965.00p | 90047 |
10/01/2023 | 1,939.00p | 1,943.00p | 1,909.36p | 1,936.00p | 140350 |
09/01/2023 | 1,949.00p | 1,954.00p | 1,920.00p | 1,934.00p | 80012 |
06/01/2023 | 1,950.00p | 1,950.00p | 1,880.00p | 1,922.00p | 72350 |
05/01/2023 | 1,900.00p | 1,921.00p | 1,873.50p | 1,915.00p | 380257 |
04/01/2023 | 1,920.00p | 1,939.00p | 1,870.00p | 1,870.00p | 365321 |
03/01/2023 | 1,920.00p | 1,978.00p | 1,920.00p | 1,945.00p | 110230 |
30/12/2022 | 1,985.00p | 1,994.00p | 1,936.00p | 1,936.00p | 82956 |
29/12/2022 | 1,930.00p | 2,010.00p | 1,930.00p | 1,981.00p | 506508 |
28/12/2022 | 2,000.00p | 2,000.00p | 1,969.00p | 1,985.00p | 48062 |
23/12/2022 | 1,950.00p | 1,983.00p | 1,950.00p | 1,983.00p | 285571 |
22/12/2022 | 2,008.00p | 2,010.00p | 1,945.00p | 1,963.00p | 106523 |
21/12/2022 | 2,050.00p | 2,050.00p | 1,976.00p | 2,014.00p | 170950 |
20/12/2022 | 1,992.00p | 2,014.00p | 1,957.00p | 1,985.00p | 129944 |
19/12/2022 | 2,050.00p | 2,050.00p | 1,978.00p | 1,992.00p | 404751 |
16/12/2022 | 2,106.00p | 2,110.00p | 2,006.00p | 2,028.00p | 262770 |
15/12/2022 | 2,130.00p | 2,130.00p | 2,066.00p | 2,094.00p | 62521 |
14/12/2022 | 2,132.00p | 2,132.00p | 2,064.00p | 2,094.00p | 227027 |
13/12/2022 | 2,060.00p | 2,126.00p | 2,018.00p | 2,110.00p | 149075 |
12/12/2022 | 2,046.00p | 2,082.00p | 2,030.00p | 2,058.00p | 84008 |
09/12/2022 | 2,004.00p | 2,054.00p | 1,993.00p | 2,052.00p | 116678 |
08/12/2022 | 2,090.00p | 2,092.00p | 1,992.00p | 1,992.00p | 238247 |
07/12/2022 | 2,084.00p | 2,102.00p | 2,066.00p | 2,080.00p | 163819 |
06/12/2022 | 2,112.00p | 2,122.00p | 2,076.00p | 2,078.00p | 291518 |
05/12/2022 | 2,106.00p | 2,134.00p | 2,082.00p | 2,122.00p | 49803 |
02/12/2022 | 2,096.00p | 2,122.00p | 2,060.00p | 2,106.00p | 151364 |
01/12/2022 | 2,032.00p | 2,082.00p | 2,022.00p | 2,078.00p | 93856 |
30/11/2022 | 1,960.00p | 2,038.00p | 1,960.00p | 2,022.00p | 197598 |
29/11/2022 | 1,987.00p | 2,004.00p | 1,928.00p | 1,999.00p | 70422 |
28/11/2022 | 1,990.00p | 1,996.00p | 1,912.00p | 1,976.00p | 59694 |
25/11/2022 | 1,920.00p | 1,984.00p | 1,920.00p | 1,979.00p | 82443 |
24/11/2022 | 2,000.00p | 2,000.00p | 1,962.00p | 1,973.00p | 45453 |
23/11/2022 | 1,922.00p | 1,993.00p | 1,922.00p | 1,980.00p | 136413 |
22/11/2022 | 1,936.00p | 1,977.00p | 1,901.00p | 1,927.00p | 111461 |
21/11/2022 | 1,923.00p | 1,943.00p | 1,908.00p | 1,933.00p | 45033 |
18/11/2022 | 2,000.00p | 2,000.00p | 1,924.00p | 1,935.00p | 33691 |
17/11/2022 | 1,913.00p | 1,952.00p | 1,913.00p | 1,932.00p | 48818 |
16/11/2022 | 1,982.00p | 2,004.00p | 1,915.00p | 1,945.00p | 225860 |
15/11/2022 | 1,975.00p | 2,032.00p | 1,966.00p | 1,994.00p | 92107 |
14/11/2022 | 1,989.00p | 2,034.00p | 1,967.00p | 1,986.00p | 100075 |
11/11/2022 | 1,998.00p | 2,052.00p | 1,935.00p | 2,002.00p | 194187 |
10/11/2022 | 1,900.00p | 1,989.00p | 1,900.00p | 1,987.00p | 142817 |
09/11/2022 | 1,904.00p | 1,960.00p | 1,904.00p | 1,929.00p | 151947 |
08/11/2022 | 1,934.00p | 1,992.00p | 1,923.00p | 1,957.00p | 203338 |
07/11/2022 | 1,940.00p | 1,985.00p | 1,888.00p | 1,934.00p | 168973 |
04/11/2022 | 1,928.00p | 1,957.00p | 1,891.00p | 1,892.00p | 155483 |
03/11/2022 | 1,898.00p | 1,937.00p | 1,898.00p | 1,928.00p | 248334 |
02/11/2022 | 1,968.00p | 1,968.00p | 1,911.00p | 1,930.00p | 246506 |
01/11/2022 | 1,898.00p | 1,964.00p | 1,861.00p | 1,928.00p | 122613 |
31/10/2022 | 1,920.00p | 1,920.00p | 1,874.87p | 1,891.00p | 78339 |
28/10/2022 | 1,914.00p | 1,914.00p | 1,838.00p | 1,889.00p | 70878 |
27/10/2022 | 1,893.00p | 1,931.00p | 1,889.38p | 1,900.00p | 170183 |
26/10/2022 | 1,899.00p | 1,903.00p | 1,853.00p | 1,896.00p | 81419 |
25/10/2022 | 1,840.00p | 1,885.00p | 1,832.08p | 1,885.00p | 231468 |
24/10/2022 | 1,835.00p | 1,838.00p | 1,785.00p | 1,830.00p | 211537 |
21/10/2022 | 1,748.00p | 1,800.00p | 1,744.00p | 1,783.00p | 273044 |
20/10/2022 | 1,732.00p | 1,770.00p | 1,710.00p | 1,747.00p | 204827 |
19/10/2022 | 1,785.00p | 1,796.33p | 1,732.00p | 1,739.00p | 134157 |
18/10/2022 | 1,770.00p | 1,823.00p | 1,770.00p | 1,787.00p | 316592 |
17/10/2022 | 1,785.00p | 1,813.00p | 1,739.00p | 1,802.00p | 186215 |
14/10/2022 | 1,810.00p | 1,852.00p | 1,772.00p | 1,782.00p | 147096 |
13/10/2022 | 1,806.00p | 1,806.00p | 1,718.00p | 1,784.00p | 211383 |
12/10/2022 | 1,736.00p | 1,780.00p | 1,733.00p | 1,760.00p | 338991 |
11/10/2022 | 1,768.00p | 1,771.00p | 1,741.00p | 1,751.00p | 105832 |
10/10/2022 | 1,735.00p | 1,769.00p | 1,729.00p | 1,767.00p | 191151 |
07/10/2022 | 1,766.00p | 1,775.00p | 1,743.00p | 1,758.00p | 132243 |
06/10/2022 | 1,731.00p | 1,761.00p | 1,723.00p | 1,756.00p | 83269 |
05/10/2022 | 1,719.00p | 1,752.00p | 1,716.00p | 1,748.00p | 149728 |
04/10/2022 | 1,721.00p | 1,745.00p | 1,716.90p | 1,731.00p | 197861 |
03/10/2022 | 1,728.00p | 1,739.00p | 1,644.00p | 1,695.00p | 171417 |
30/09/2022 | 1,693.00p | 1,729.00p | 1,647.00p | 1,713.00p | 300723 |
29/09/2022 | 1,760.00p | 1,760.00p | 1,646.00p | 1,650.00p | 505170 |
*Close Price adjusted for both dividends and splits