Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 1,656.50p | 1,661.50p | 1,635.50p | 1,636.00p | 3447340 |
23/04/2024 | 1,650.50p | 1,656.00p | 1,636.50p | 1,651.00p | 3185579 |
22/04/2024 | 1,618.00p | 1,647.50p | 1,610.50p | 1,639.50p | 6149245 |
19/04/2024 | 1,579.50p | 1,600.00p | 1,575.00p | 1,599.00p | 3934406 |
18/04/2024 | 1,593.00p | 1,600.24p | 1,580.00p | 1,583.50p | 3336021 |
17/04/2024 | 1,598.00p | 1,603.00p | 1,576.50p | 1,590.00p | 6089878 |
16/04/2024 | 1,626.50p | 1,627.38p | 1,594.50p | 1,610.50p | 7292116 |
15/04/2024 | 1,638.50p | 1,648.00p | 1,631.00p | 1,643.50p | 3194497 |
12/04/2024 | 1,631.50p | 1,651.75p | 1,628.50p | 1,643.50p | 5903813 |
11/04/2024 | 1,618.50p | 1,642.00p | 1,617.50p | 1,629.00p | 5864713 |
10/04/2024 | 1,625.50p | 1,628.00p | 1,606.50p | 1,621.00p | 3757760 |
09/04/2024 | 1,612.00p | 1,617.99p | 1,605.50p | 1,616.00p | 5529466 |
08/04/2024 | 1,629.00p | 1,629.99p | 1,616.00p | 1,620.00p | 3851451 |
05/04/2024 | 1,612.00p | 1,629.50p | 1,593.50p | 1,629.50p | 5247100 |
04/04/2024 | 1,654.00p | 1,671.00p | 1,635.00p | 1,637.50p | 10888614 |
03/04/2024 | 1,661.50p | 1,665.00p | 1,640.00p | 1,654.00p | 5342316 |
02/04/2024 | 1,653.00p | 1,693.00p | 1,651.50p | 1,663.00p | 5630578 |
28/03/2024 | 1,701.60p | 1,713.00p | 1,699.21p | 1,708.60p | 7547306 |
27/03/2024 | 1,700.00p | 1,706.20p | 1,681.20p | 1,705.20p | 4187966 |
26/03/2024 | 1,695.20p | 1,701.00p | 1,686.40p | 1,697.80p | 7015850 |
25/03/2024 | 1,683.00p | 1,694.60p | 1,679.40p | 1,694.60p | 5727005 |
22/03/2024 | 1,678.40p | 1,694.00p | 1,678.40p | 1,686.80p | 7713774 |
21/03/2024 | 1,641.80p | 1,681.40p | 1,638.60p | 1,673.80p | 4281119 |
20/03/2024 | 1,662.00p | 1,664.40p | 1,662.00p | 1,646.80p | 4623996 |
19/03/2024 | 1,662.00p | 1,666.60p | 1,655.60p | 1,664.40p | 9142424 |
18/03/2024 | 1,656.40p | 1,663.60p | 1,644.80p | 1,660.80p | 4812302 |
15/03/2024 | 1,687.80p | 1,692.20p | 1,646.40p | 1,649.60p | 17263592 |
14/03/2024 | 1,700.00p | 1,700.00p | 1,679.40p | 1,687.80p | 4182216 |
13/03/2024 | 1,685.40p | 1,696.20p | 1,680.80p | 1,695.20p | 9070024 |
12/03/2024 | 1,681.40p | 1,688.80p | 1,676.40p | 1,685.20p | 3548705 |
11/03/2024 | 1,683.40p | 1,687.80p | 1,661.20p | 1,675.00p | 13311239 |
08/03/2024 | 1,697.00p | 1,699.60p | 1,668.80p | 1,673.00p | 5159447 |
07/03/2024 | 1,699.80p | 1,719.80p | 1,691.81p | 1,711.20p | 8124222 |
06/03/2024 | 1,670.40p | 1,675.40p | 1,657.60p | 1,673.20p | 4841549 |
05/03/2024 | 1,678.60p | 1,685.40p | 1,669.60p | 1,683.40p | 4463995 |
04/03/2024 | 1,677.20p | 1,678.40p | 1,658.80p | 1,667.80p | 3703215 |
01/03/2024 | 1,667.20p | 1,667.60p | 1,648.80p | 1,661.80p | 8287453 |
29/02/2024 | 1,674.80p | 1,699.20p | 1,664.43p | 1,664.60p | 11370687 |
28/02/2024 | 1,682.20p | 1,686.40p | 1,666.40p | 1,669.80p | 17039270 |
27/02/2024 | 1,666.00p | 1,676.80p | 1,661.00p | 1,671.00p | 4580457 |
26/02/2024 | 1,672.80p | 1,685.20p | 1,667.40p | 1,674.60p | 3947150 |
23/02/2024 | 1,668.20p | 1,676.00p | 1,666.20p | 1,672.40p | 13790862 |
22/02/2024 | 1,652.80p | 1,668.80p | 1,645.00p | 1,668.80p | 9328549 |
21/02/2024 | 1,660.60p | 1,666.00p | 1,655.40p | 1,661.00p | 4375635 |
20/02/2024 | 1,669.00p | 1,685.00p | 1,655.23p | 1,677.80p | 4329944 |
19/02/2024 | 1,676.40p | 1,680.00p | 1,659.00p | 1,669.20p | 8681062 |
16/02/2024 | 1,662.00p | 1,679.40p | 1,655.60p | 1,676.40p | 9208273 |
15/02/2024 | 1,666.20p | 1,670.80p | 1,652.20p | 1,663.00p | 3637859 |
14/02/2024 | 1,670.00p | 1,682.60p | 1,663.40p | 1,668.00p | 5510052 |
13/02/2024 | 1,644.60p | 1,659.40p | 1,632.40p | 1,641.80p | 6230340 |
12/02/2024 | 1,659.80p | 1,659.80p | 1,621.80p | 1,626.40p | 6847934 |
09/02/2024 | 1,658.60p | 1,669.00p | 1,654.20p | 1,660.00p | 13994357 |
08/02/2024 | 1,669.00p | 1,674.40p | 1,645.40p | 1,651.00p | 5336642 |
07/02/2024 | 1,657.80p | 1,672.63p | 1,647.60p | 1,672.60p | 6513512 |
06/02/2024 | 1,657.20p | 1,670.80p | 1,643.40p | 1,653.00p | 4446683 |
05/02/2024 | 1,624.80p | 1,670.10p | 1,621.01p | 1,662.60p | 10027801 |
02/02/2024 | 1,598.60p | 1,612.40p | 1,575.00p | 1,611.20p | 11244553 |
01/02/2024 | 1,582.80p | 1,603.20p | 1,560.60p | 1,586.20p | 14064448 |
31/01/2024 | 1,535.00p | 1,622.60p | 1,514.80p | 1,568.00p | 11652258 |
30/01/2024 | 1,532.20p | 1,555.80p | 1,530.00p | 1,537.80p | 5190432 |
29/01/2024 | 1,541.20p | 1,552.60p | 1,532.40p | 1,533.60p | 3942654 |
26/01/2024 | 1,531.00p | 1,549.00p | 1,531.00p | 1,537.00p | 6430874 |
25/01/2024 | 1,542.40p | 1,549.40p | 1,518.40p | 1,521.20p | 5967340 |
24/01/2024 | 1,546.80p | 1,559.20p | 1,538.80p | 1,554.80p | 5537509 |
23/01/2024 | 1,554.80p | 1,558.60p | 1,536.60p | 1,554.20p | 8499763 |
22/01/2024 | 1,562.80p | 1,562.80p | 1,533.40p | 1,555.80p | 13862214 |
19/01/2024 | 1,560.60p | 1,564.20p | 1,549.40p | 1,563.60p | 8173354 |
18/01/2024 | 1,570.40p | 1,573.20p | 1,550.20p | 1,555.60p | 6266043 |
17/01/2024 | 1,569.80p | 1,583.80p | 1,563.57p | 1,575.60p | 5518027 |
16/01/2024 | 1,591.20p | 1,594.20p | 1,570.40p | 1,581.80p | 5725819 |
15/01/2024 | 1,575.80p | 1,585.50p | 1,569.40p | 1,580.00p | 7368632 |
12/01/2024 | 1,560.20p | 1,578.40p | 1,558.20p | 1,573.00p | 3409010 |
11/01/2024 | 1,571.00p | 1,581.80p | 1,539.00p | 1,556.40p | 10190591 |
10/01/2024 | 1,568.00p | 1,573.20p | 1,561.40p | 1,570.80p | 3637635 |
09/01/2024 | 1,550.00p | 1,578.00p | 1,547.40p | 1,576.20p | 5378638 |
08/01/2024 | 1,539.00p | 1,549.00p | 1,537.60p | 1,549.00p | 7173939 |
05/01/2024 | 1,537.60p | 1,554.60p | 1,529.20p | 1,541.20p | 4896309 |
04/01/2024 | 1,531.00p | 1,539.80p | 1,512.40p | 1,539.80p | 6016884 |
03/01/2024 | 1,509.80p | 1,521.00p | 1,498.40p | 1,520.40p | 7522318 |
02/01/2024 | 1,460.20p | 1,480.70p | 1,453.20p | 1,479.80p | 8258908 |
29/12/2023 | 1,456.00p | 1,473.38p | 1,450.20p | 1,450.20p | 1546428 |
28/12/2023 | 1,452.00p | 1,465.00p | 1,448.40p | 1,461.20p | 2108709 |
27/12/2023 | 1,449.80p | 1,464.60p | 1,445.60p | 1,449.60p | 1976202 |
22/12/2023 | 1,450.40p | 1,469.95p | 1,447.80p | 1,449.60p | 1605910 |
21/12/2023 | 1,440.80p | 1,458.80p | 1,432.00p | 1,450.00p | 7960306 |
20/12/2023 | 1,445.80p | 1,464.67p | 1,424.20p | 1,445.20p | 3855852 |
19/12/2023 | 1,441.00p | 1,446.40p | 1,425.40p | 1,432.80p | 5586400 |
18/12/2023 | 1,417.80p | 1,454.20p | 1,415.00p | 1,442.60p | 4824515 |
15/12/2023 | 1,451.00p | 1,456.20p | 1,414.80p | 1,419.20p | 15028706 |
14/12/2023 | 1,468.80p | 1,487.80p | 1,444.40p | 1,461.80p | 14995079 |
13/12/2023 | 1,454.20p | 1,468.40p | 1,447.80p | 1,455.80p | 10597646 |
12/12/2023 | 1,452.20p | 1,466.40p | 1,438.60p | 1,449.40p | 8675655 |
11/12/2023 | 1,437.00p | 1,451.07p | 1,431.00p | 1,447.40p | 6342783 |
08/12/2023 | 1,434.00p | 1,442.80p | 1,422.60p | 1,434.40p | 2899580 |
07/12/2023 | 1,441.40p | 1,448.80p | 1,426.80p | 1,432.60p | 4356603 |
06/12/2023 | 1,443.40p | 1,454.00p | 1,430.80p | 1,440.00p | 7902818 |
05/12/2023 | 1,451.00p | 1,464.20p | 1,431.20p | 1,439.60p | 3820755 |
04/12/2023 | 1,437.20p | 1,458.00p | 1,437.00p | 1,455.40p | 4504079 |
01/12/2023 | 1,426.00p | 1,725.81p | 1,419.00p | 1,436.00p | 3767108 |
30/11/2023 | 1,405.60p | 1,427.40p | 1,396.40p | 1,419.40p | 10065758 |
29/11/2023 | 1,409.40p | 1,409.80p | 1,395.60p | 1,401.00p | 2414940 |
28/11/2023 | 1,408.20p | 1,424.20p | 1,395.00p | 1,411.80p | 4333594 |
27/11/2023 | 1,424.00p | 1,428.60p | 1,414.20p | 1,414.20p | 2305637 |
24/11/2023 | 1,421.60p | 1,430.00p | 1,410.60p | 1,422.60p | 3540750 |
23/11/2023 | 1,409.40p | 1,425.20p | 1,404.20p | 1,421.00p | 2586184 |
22/11/2023 | 1,416.40p | 1,424.80p | 1,372.60p | 1,411.20p | 5236855 |
21/11/2023 | 1,401.40p | 1,418.39p | 1,393.00p | 1,417.40p | 4391857 |
20/11/2023 | 1,410.20p | 1,419.80p | 1,384.40p | 1,408.00p | 3013208 |
17/11/2023 | 1,389.00p | 1,410.60p | 1,376.20p | 1,410.60p | 8890697 |
16/11/2023 | 1,379.60p | 1,397.40p | 1,371.40p | 1,382.00p | 3665196 |
15/11/2023 | 1,387.20p | 1,401.40p | 1,378.20p | 1,392.80p | 4937331 |
14/11/2023 | 1,409.80p | 1,418.00p | 1,381.85p | 1,383.40p | 4779776 |
13/11/2023 | 1,408.40p | 1,416.60p | 1,401.00p | 1,407.20p | 4706878 |
10/11/2023 | 1,412.80p | 1,425.40p | 1,388.60p | 1,398.40p | 5412001 |
09/11/2023 | 1,435.60p | 1,437.13p | 1,414.00p | 1,415.40p | 12670226 |
08/11/2023 | 1,424.20p | 1,436.80p | 1,422.16p | 1,426.20p | 9332457 |
07/11/2023 | 1,410.60p | 1,426.60p | 1,398.00p | 1,424.80p | 5194989 |
06/11/2023 | 1,391.80p | 1,409.10p | 1,383.60p | 1,405.00p | 3898599 |
03/11/2023 | 1,399.40p | 1,416.20p | 1,383.80p | 1,395.60p | 4573742 |
02/11/2023 | 1,421.80p | 1,433.20p | 1,376.00p | 1,396.00p | 8084491 |
01/11/2023 | 1,501.00p | 1,513.20p | 1,401.20p | 1,423.00p | 11241003 |
31/10/2023 | 1,455.00p | 1,466.00p | 1,444.00p | 1,457.40p | 16177520 |
30/10/2023 | 1,436.40p | 1,460.00p | 1,430.60p | 1,452.40p | 3125062 |
27/10/2023 | 1,464.60p | 1,484.40p | 1,433.20p | 1,433.20p | 4137654 |
26/10/2023 | 1,481.60p | 1,495.80p | 1,471.80p | 1,474.40p | 11568594 |
25/10/2023 | 1,475.40p | 1,489.80p | 1,460.00p | 1,483.20p | 3161905 |
24/10/2023 | 1,445.40p | 1,470.60p | 1,435.80p | 1,470.00p | 2731659 |
23/10/2023 | 1,466.00p | 1,474.40p | 1,454.80p | 1,462.40p | 3391195 |
20/10/2023 | 1,454.20p | 1,466.80p | 1,448.40p | 1,462.00p | 6463433 |
19/10/2023 | 1,486.60p | 1,488.23p | 1,448.60p | 1,451.20p | 6190457 |
18/10/2023 | 1,497.60p | 1,513.00p | 1,493.00p | 1,495.40p | 4129553 |
17/10/2023 | 1,495.40p | 1,509.20p | 1,482.80p | 1,504.20p | 7037975 |
16/10/2023 | 1,513.40p | 1,513.40p | 1,488.00p | 1,493.20p | 3710912 |
13/10/2023 | 1,521.60p | 1,531.00p | 1,505.60p | 1,510.00p | 4863550 |
12/10/2023 | 1,530.20p | 1,533.20p | 1,511.20p | 1,519.80p | 7638758 |
11/10/2023 | 1,551.80p | 1,563.20p | 1,514.00p | 1,519.20p | 4976097 |
10/10/2023 | 1,517.60p | 1,525.40p | 1,512.20p | 1,521.40p | 4406967 |
09/10/2023 | 1,502.00p | 1,521.00p | 1,498.60p | 1,508.20p | 3230494 |
06/10/2023 | 1,494.60p | 1,503.40p | 1,470.20p | 1,499.40p | 3725030 |
05/10/2023 | 1,485.20p | 1,491.60p | 1,471.40p | 1,483.00p | 4384531 |
04/10/2023 | 1,480.40p | 1,497.40p | 1,474.00p | 1,486.80p | 11172533 |
03/10/2023 | 1,488.60p | 1,504.00p | 1,479.40p | 1,485.20p | 6108530 |
02/10/2023 | 1,490.20p | 1,502.40p | 1,471.20p | 1,484.00p | 6654393 |
29/09/2023 | 1,487.60p | 1,501.80p | 1,481.40p | 1,492.00p | 6510353 |
28/09/2023 | 1,523.40p | 1,523.60p | 1,489.80p | 1,494.00p | 6343273 |
27/09/2023 | 1,536.00p | 1,539.00p | 1,514.60p | 1,518.60p | 5490141 |
26/09/2023 | 1,540.00p | 1,554.60p | 1,532.20p | 1,532.20p | 4986184 |
25/09/2023 | 1,522.20p | 1,538.20p | 1,517.60p | 1,535.80p | 4139582 |
22/09/2023 | 1,529.80p | 1,544.20p | 1,518.60p | 1,527.80p | 7176306 |
21/09/2023 | 1,536.00p | 1,550.80p | 1,530.60p | 1,530.60p | 7975066 |
20/09/2023 | 1,513.80p | 1,534.40p | 1,512.60p | 1,534.40p | 10248510 |
19/09/2023 | 1,503.20p | 1,506.60p | 1,489.20p | 1,503.00p | 5050259 |
18/09/2023 | 1,509.00p | 1,522.00p | 1,499.20p | 1,505.40p | 4613805 |
15/09/2023 | 1,502.00p | 1,518.80p | 1,495.80p | 1,509.60p | 16580780 |
14/09/2023 | 1,470.00p | 1,491.00p | 1,462.20p | 1,487.20p | 5338422 |
13/09/2023 | 1,465.60p | 1,470.00p | 1,454.40p | 1,463.80p | 3891890 |
12/09/2023 | 1,475.00p | 1,484.00p | 1,459.20p | 1,466.60p | 3830244 |
11/09/2023 | 1,460.40p | 1,482.20p | 1,453.60p | 1,468.80p | 6559365 |
08/09/2023 | 1,395.40p | 1,448.60p | 1,390.40p | 1,444.20p | 17502392 |
07/09/2023 | 1,369.60p | 1,390.20p | 1,365.22p | 1,388.20p | 2403439 |
06/09/2023 | 1,366.00p | 1,380.60p | 1,359.60p | 1,376.60p | 3011636 |
05/09/2023 | 1,367.40p | 1,390.40p | 1,363.00p | 1,381.40p | 6736363 |
04/09/2023 | 1,391.60p | 1,395.40p | 1,372.20p | 1,373.60p | 2239190 |
01/09/2023 | 1,392.40p | 1,393.40p | 1,384.00p | 1,387.60p | 3295926 |
31/08/2023 | 1,400.00p | 1,405.20p | 1,388.80p | 1,388.80p | 5970789 |
30/08/2023 | 1,400.80p | 1,405.20p | 1,394.00p | 1,397.60p | 3928548 |
29/08/2023 | 1,389.40p | 1,417.40p | 1,386.80p | 1,397.80p | 10527348 |
25/08/2023 | 1,368.20p | 1,378.80p | 1,365.35p | 1,374.00p | 2625846 |
24/08/2023 | 1,371.40p | 1,388.27p | 1,366.60p | 1,371.60p | 2480530 |
23/08/2023 | 1,358.60p | 1,383.00p | 1,354.67p | 1,364.80p | 10018885 |
22/08/2023 | 1,349.40p | 1,359.00p | 1,340.60p | 1,357.00p | 4933949 |
21/08/2023 | 1,346.60p | 1,353.00p | 1,342.60p | 1,347.40p | 3408725 |
18/08/2023 | 1,358.00p | 1,361.00p | 1,341.60p | 1,349.00p | 4374298 |
17/08/2023 | 1,353.00p | 1,359.20p | 1,340.00p | 1,357.80p | 3108533 |
16/08/2023 | 1,382.40p | 1,385.00p | 1,366.00p | 1,370.60p | 3844082 |
15/08/2023 | 1,392.20p | 1,395.80p | 1,368.40p | 1,377.20p | 3370506 |
14/08/2023 | 1,384.80p | 1,393.80p | 1,382.40p | 1,386.00p | 4062849 |
11/08/2023 | 1,380.00p | 1,385.20p | 1,361.80p | 1,371.00p | 4876311 |
10/08/2023 | 1,386.20p | 1,387.60p | 1,375.00p | 1,387.60p | 3615126 |
09/08/2023 | 1,375.80p | 1,385.04p | 1,370.00p | 1,383.60p | 6712256 |
08/08/2023 | 1,354.20p | 1,372.20p | 1,352.00p | 1,365.00p | 9139450 |
07/08/2023 | 1,351.60p | 1,355.80p | 1,347.00p | 1,352.20p | 2385208 |
04/08/2023 | 1,346.20p | 1,349.40p | 1,330.19p | 1,347.00p | 2617560 |
03/08/2023 | 1,361.20p | 1,367.60p | 1,337.80p | 1,345.40p | 4059250 |
02/08/2023 | 1,358.60p | 1,372.80p | 1,346.96p | 1,367.40p | 3894200 |
01/08/2023 | 1,382.40p | 1,387.20p | 1,371.60p | 1,371.60p | 2926587 |
31/07/2023 | 1,382.00p | 1,391.80p | 1,377.00p | 1,384.60p | 4859043 |
28/07/2023 | 1,403.60p | 1,410.20p | 1,381.60p | 1,383.00p | 4655557 |
27/07/2023 | 1,399.20p | 1,423.60p | 1,392.60p | 1,405.60p | 12596425 |
26/07/2023 | 1,378.00p | 1,419.00p | 1,374.20p | 1,385.40p | 6220816 |
25/07/2023 | 1,388.00p | 1,393.60p | 1,379.60p | 1,393.00p | 4231466 |
24/07/2023 | 1,388.80p | 1,397.00p | 1,378.80p | 1,395.80p | 2793981 |
21/07/2023 | 1,390.00p | 1,396.60p | 1,375.20p | 1,388.20p | 4656944 |
20/07/2023 | 1,364.80p | 1,390.20p | 1,364.80p | 1,387.20p | 5436897 |
19/07/2023 | 1,338.00p | 1,370.00p | 1,336.95p | 1,360.40p | 3363449 |
18/07/2023 | 1,314.40p | 1,337.20p | 1,314.40p | 1,332.60p | 4395801 |
17/07/2023 | 1,318.80p | 1,328.40p | 1,317.40p | 1,318.60p | 3029236 |
14/07/2023 | 1,316.00p | 1,335.00p | 1,313.60p | 1,320.20p | 4096236 |
13/07/2023 | 1,327.80p | 1,341.60p | 1,327.11p | 1,330.00p | 5956873 |
12/07/2023 | 1,320.60p | 1,332.80p | 1,312.00p | 1,331.80p | 5628203 |
*Close Price adjusted for both dividends and splits