Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 1,330.00p | 1,375.80p | 1,327.20p | 1,367.00p | 9298 |
20/07/2023 | 1,395.00p | 1,408.46p | 1,342.80p | 1,356.00p | 23509 |
19/07/2023 | 1,347.00p | 1,414.00p | 1,347.00p | 1,395.00p | 50189 |
18/07/2023 | 1,286.00p | 1,325.12p | 1,278.00p | 1,321.00p | 28163 |
17/07/2023 | 1,277.00p | 1,309.00p | 1,266.00p | 1,289.00p | 7659 |
14/07/2023 | 1,311.00p | 1,339.00p | 1,295.69p | 1,300.00p | 16031 |
13/07/2023 | 1,274.00p | 1,329.00p | 1,274.00p | 1,307.00p | 22679 |
12/07/2023 | 1,235.00p | 1,306.00p | 1,224.00p | 1,274.00p | 32136 |
11/07/2023 | 1,233.00p | 1,253.00p | 1,205.00p | 1,230.00p | 26050 |
10/07/2023 | 1,143.00p | 1,230.00p | 1,140.00p | 1,229.00p | 31880 |
07/07/2023 | 1,117.00p | 1,157.00p | 1,065.00p | 1,148.00p | 51491 |
06/07/2023 | 1,220.00p | 1,242.52p | 1,164.35p | 1,173.00p | 66251 |
05/07/2023 | 1,257.00p | 1,265.85p | 1,238.00p | 1,238.00p | 26364 |
04/07/2023 | 1,254.00p | 1,290.58p | 1,249.26p | 1,280.00p | 31175 |
03/07/2023 | 1,214.00p | 1,268.88p | 1,214.00p | 1,262.00p | 31562 |
30/06/2023 | 1,211.00p | 1,218.82p | 1,200.00p | 1,208.00p | 49432 |
29/06/2023 | 1,224.00p | 1,245.68p | 1,209.54p | 1,228.00p | 29557 |
28/06/2023 | 1,164.00p | 1,225.00p | 1,164.00p | 1,206.00p | 55175 |
27/06/2023 | 1,076.00p | 1,160.00p | 1,076.00p | 1,159.00p | 36448 |
26/06/2023 | 1,065.00p | 1,090.00p | 1,064.00p | 1,085.00p | 12200 |
23/06/2023 | 1,073.00p | 1,096.00p | 1,062.00p | 1,062.00p | 27192 |
22/06/2023 | 1,044.00p | 1,094.12p | 1,044.00p | 1,090.00p | 22331 |
21/06/2023 | 1,070.00p | 1,088.70p | 1,058.00p | 1,067.00p | 25350 |
20/06/2023 | 1,125.00p | 1,132.00p | 1,076.00p | 1,076.00p | 33686 |
19/06/2023 | 1,137.00p | 1,149.00p | 1,126.00p | 1,134.00p | 18711 |
16/06/2023 | 1,143.00p | 1,181.32p | 1,136.88p | 1,156.00p | 29532 |
15/06/2023 | 1,114.00p | 1,135.00p | 1,106.45p | 1,131.00p | 103300 |
14/06/2023 | 1,096.00p | 1,148.46p | 1,096.00p | 1,120.00p | 218215 |
13/06/2023 | 1,121.00p | 1,153.00p | 1,070.00p | 1,101.00p | 31133 |
12/06/2023 | 1,104.00p | 1,119.00p | 1,092.66p | 1,112.00p | 18012 |
09/06/2023 | 1,080.00p | 1,105.34p | 1,068.34p | 1,104.00p | 33023 |
08/06/2023 | 1,178.00p | 1,178.00p | 1,090.00p | 1,094.00p | 30532 |
07/06/2023 | 1,161.00p | 1,167.12p | 1,129.00p | 1,151.00p | 55896 |
06/06/2023 | 1,194.00p | 1,196.00p | 1,149.66p | 1,168.00p | 20039 |
05/06/2023 | 1,208.00p | 1,245.52p | 1,191.95p | 1,217.00p | 37456 |
02/06/2023 | 1,179.00p | 1,219.56p | 1,179.00p | 1,201.00p | 42343 |
01/06/2023 | 1,214.00p | 1,220.00p | 1,158.00p | 1,166.00p | 87353 |
31/05/2023 | 1,280.00p | 1,280.00p | 1,205.34p | 1,209.00p | 33249 |
30/05/2023 | 1,328.00p | 1,344.46p | 1,292.00p | 1,292.00p | 10944 |
26/05/2023 | 1,319.00p | 1,343.00p | 1,310.10p | 1,333.00p | 8095 |
25/05/2023 | 1,345.00p | 1,348.00p | 1,321.00p | 1,321.00p | 7950 |
24/05/2023 | 1,373.00p | 1,377.00p | 1,329.00p | 1,331.00p | 28529 |
23/05/2023 | 1,384.00p | 1,409.00p | 1,373.00p | 1,396.00p | 22652 |
22/05/2023 | 1,463.00p | 1,478.00p | 1,383.00p | 1,383.00p | 25689 |
19/05/2023 | 1,492.00p | 1,507.00p | 1,477.00p | 1,477.00p | 17484 |
18/05/2023 | 1,485.00p | 1,500.00p | 1,468.00p | 1,488.00p | 29377 |
17/05/2023 | 1,454.00p | 1,475.00p | 1,445.66p | 1,474.00p | 29753 |
16/05/2023 | 1,465.00p | 1,479.00p | 1,451.66p | 1,459.00p | 10579 |
15/05/2023 | 1,481.00p | 1,488.00p | 1,458.00p | 1,458.00p | 30633 |
12/05/2023 | 1,450.00p | 1,497.00p | 1,450.00p | 1,477.00p | 68111 |
11/05/2023 | 1,384.00p | 1,422.00p | 1,380.00p | 1,408.00p | 26106 |
10/05/2023 | 1,391.00p | 1,394.00p | 1,368.12p | 1,381.00p | 15873 |
09/05/2023 | 1,431.00p | 1,431.00p | 1,385.00p | 1,385.00p | 19640 |
05/05/2023 | 1,386.00p | 1,456.00p | 1,380.00p | 1,426.00p | 142857 |
04/05/2023 | 1,420.00p | 1,420.00p | 1,346.00p | 1,373.00p | 38701 |
03/05/2023 | 1,378.00p | 1,405.46p | 1,364.00p | 1,385.00p | 35760 |
02/05/2023 | 1,386.00p | 1,410.00p | 1,375.22p | 1,380.00p | 45479 |
28/04/2023 | 1,387.00p | 1,400.00p | 1,344.00p | 1,391.00p | 49916 |
27/04/2023 | 1,350.00p | 1,385.00p | 1,310.00p | 1,384.00p | 73048 |
26/04/2023 | 1,341.00p | 1,358.00p | 1,312.00p | 1,349.00p | 41331 |
25/04/2023 | 1,350.00p | 1,370.00p | 1,338.70p | 1,350.00p | 27546 |
24/04/2023 | 1,369.00p | 1,404.60p | 1,353.00p | 1,356.00p | 34078 |
21/04/2023 | 1,397.00p | 1,400.23p | 1,352.00p | 1,370.00p | 63467 |
20/04/2023 | 1,472.00p | 1,472.00p | 1,368.00p | 1,406.00p | 78231 |
19/04/2023 | 1,487.00p | 1,506.00p | 1,346.00p | 1,438.00p | 127021 |
18/04/2023 | 1,447.00p | 1,447.00p | 1,381.76p | 1,436.00p | 48304 |
17/04/2023 | 1,356.00p | 1,403.18p | 1,356.00p | 1,395.00p | 428605 |
14/04/2023 | 1,333.00p | 1,363.34p | 1,308.00p | 1,356.00p | 54332 |
13/04/2023 | 1,304.00p | 1,338.00p | 1,303.00p | 1,330.00p | 41322 |
12/04/2023 | 1,336.00p | 1,382.00p | 1,302.00p | 1,303.00p | 88861 |
11/04/2023 | 1,341.00p | 1,356.00p | 1,294.00p | 1,344.00p | 71688 |
06/04/2023 | 1,346.00p | 1,393.00p | 1,319.00p | 1,329.00p | 52003 |
05/04/2023 | 1,479.00p | 1,479.00p | 1,336.00p | 1,353.00p | 41759 |
04/04/2023 | 1,494.00p | 1,500.00p | 1,443.00p | 1,443.00p | 37878 |
03/04/2023 | 1,547.00p | 1,547.00p | 1,496.66p | 1,502.00p | 32178 |
31/03/2023 | 1,529.20p | 1,544.00p | 1,510.24p | 1,543.40p | 45301 |
30/03/2023 | 1,490.20p | 1,543.80p | 1,482.80p | 1,532.80p | 79888 |
29/03/2023 | 1,472.40p | 1,502.94p | 1,467.20p | 1,491.20p | 68785 |
28/03/2023 | 1,468.80p | 1,480.00p | 1,440.74p | 1,467.40p | 112892 |
27/03/2023 | 1,496.80p | 1,499.20p | 1,450.07p | 1,456.60p | 28438 |
24/03/2023 | 1,561.40p | 1,561.40p | 1,463.20p | 1,478.40p | 51044 |
23/03/2023 | 1,543.00p | 1,558.20p | 1,519.00p | 1,541.40p | 71613 |
22/03/2023 | 1,555.40p | 1,561.79p | 1,527.82p | 1,544.40p | 20852 |
21/03/2023 | 1,583.60p | 1,602.60p | 1,552.60p | 1,557.60p | 31958 |
20/03/2023 | 1,531.00p | 1,558.40p | 1,506.65p | 1,542.40p | 48017 |
17/03/2023 | 1,654.80p | 1,654.80p | 1,560.32p | 1,565.40p | 59068 |
16/03/2023 | 1,616.20p | 1,617.44p | 1,550.08p | 1,612.80p | 50831 |
15/03/2023 | 1,643.80p | 1,667.00p | 1,536.47p | 1,566.40p | 56542 |
14/03/2023 | 1,650.20p | 1,694.40p | 1,629.80p | 1,669.20p | 27787 |
13/03/2023 | 1,732.60p | 1,755.13p | 1,590.20p | 1,644.40p | 140771 |
10/03/2023 | 1,758.00p | 1,776.40p | 1,713.75p | 1,739.80p | 44973 |
09/03/2023 | 1,827.20p | 1,829.80p | 1,774.40p | 1,797.80p | 32516 |
08/03/2023 | 1,945.80p | 1,945.80p | 1,814.20p | 1,841.20p | 40227 |
07/03/2023 | 1,842.00p | 1,917.19p | 1,838.00p | 1,903.60p | 86166 |
06/03/2023 | 1,923.40p | 1,923.40p | 1,855.40p | 1,869.20p | 40726 |
03/03/2023 | 1,834.40p | 1,913.40p | 1,834.20p | 1,884.40p | 57049 |
02/03/2023 | 1,746.60p | 1,824.60p | 1,745.61p | 1,816.00p | 87878 |
01/03/2023 | 1,810.00p | 1,897.00p | 1,629.40p | 1,771.40p | 269590 |
28/02/2023 | 1,791.20p | 1,831.80p | 1,791.20p | 1,809.00p | 81085 |
27/02/2023 | 1,767.80p | 1,816.80p | 1,764.80p | 1,816.80p | 36951 |
24/02/2023 | 1,820.00p | 1,823.60p | 1,755.00p | 1,757.60p | 23572 |
23/02/2023 | 1,843.80p | 1,860.00p | 1,810.00p | 1,814.80p | 46647 |
22/02/2023 | 1,811.20p | 1,833.40p | 1,791.60p | 1,812.80p | 46919 |
21/02/2023 | 1,870.20p | 1,889.00p | 1,825.40p | 1,840.00p | 72760 |
20/02/2023 | 1,907.20p | 1,929.20p | 1,891.20p | 1,906.60p | 41483 |
17/02/2023 | 1,900.40p | 1,941.20p | 1,882.80p | 1,903.80p | 45436 |
16/02/2023 | 1,955.20p | 1,967.40p | 1,906.00p | 1,943.60p | 60850 |
15/02/2023 | 1,867.40p | 1,918.80p | 1,866.20p | 1,918.80p | 91869 |
14/02/2023 | 1,880.00p | 1,919.20p | 1,843.00p | 1,860.60p | 98111 |
13/02/2023 | 1,903.80p | 1,917.32p | 1,855.00p | 1,879.40p | 51238 |
10/02/2023 | 2,017.00p | 2,017.00p | 1,880.40p | 1,899.40p | 122538 |
09/02/2023 | 2,081.50p | 2,081.50p | 1,978.80p | 2,050.50p | 93187 |
08/02/2023 | 2,098.00p | 2,170.00p | 2,070.00p | 2,080.00p | 75526 |
07/02/2023 | 2,107.50p | 2,126.00p | 2,069.55p | 2,090.50p | 56852 |
06/02/2023 | 2,169.50p | 2,169.50p | 2,032.50p | 2,104.50p | 115308 |
03/02/2023 | 2,147.50p | 2,202.00p | 2,123.50p | 2,169.50p | 41821 |
02/02/2023 | 2,078.00p | 2,179.50p | 2,078.00p | 2,166.00p | 69736 |
01/02/2023 | 2,082.00p | 2,085.50p | 2,019.00p | 2,035.50p | 38591 |
31/01/2023 | 1,982.00p | 2,069.00p | 1,974.40p | 2,065.50p | 48993 |
30/01/2023 | 1,994.40p | 2,018.00p | 1,966.80p | 2,005.00p | 41401 |
27/01/2023 | 2,014.50p | 2,041.56p | 1,999.40p | 2,019.00p | 31242 |
26/01/2023 | 2,010.50p | 2,058.50p | 1,997.46p | 2,033.50p | 62767 |
25/01/2023 | 2,001.00p | 2,011.74p | 1,938.20p | 1,969.20p | 59895 |
24/01/2023 | 2,088.50p | 2,090.00p | 2,006.00p | 2,013.00p | 58352 |
23/01/2023 | 2,128.50p | 2,152.58p | 2,084.00p | 2,097.50p | 50813 |
20/01/2023 | 2,140.50p | 2,152.06p | 2,080.00p | 2,105.00p | 32316 |
19/01/2023 | 2,190.50p | 2,195.77p | 2,100.50p | 2,100.50p | 58772 |
18/01/2023 | 2,304.50p | 2,456.22p | 2,204.00p | 2,215.50p | 216391 |
17/01/2023 | 2,115.50p | 2,146.50p | 2,088.56p | 2,129.00p | 107590 |
16/01/2023 | 2,136.00p | 2,164.50p | 2,084.50p | 2,121.50p | 179525 |
13/01/2023 | 2,126.50p | 2,262.50p | 2,115.00p | 2,185.50p | 185884 |
12/01/2023 | 2,125.00p | 2,136.00p | 1,951.00p | 2,122.00p | 234970 |
11/01/2023 | 2,059.50p | 2,129.77p | 2,050.50p | 2,083.00p | 74281 |
10/01/2023 | 1,976.20p | 2,045.28p | 1,970.00p | 2,032.00p | 90543 |
09/01/2023 | 1,891.00p | 2,066.64p | 1,887.60p | 2,000.50p | 75360 |
06/01/2023 | 1,879.00p | 1,879.00p | 1,832.00p | 1,856.80p | 44476 |
05/01/2023 | 1,874.80p | 1,927.60p | 1,840.00p | 1,868.00p | 88272 |
04/01/2023 | 1,889.20p | 1,901.20p | 1,841.20p | 1,880.00p | 81742 |
03/01/2023 | 1,740.00p | 1,920.91p | 1,740.00p | 1,869.40p | 103473 |
30/12/2022 | 1,776.60p | 1,776.60p | 1,732.80p | 1,737.60p | 18191 |
29/12/2022 | 1,718.80p | 1,778.60p | 1,695.00p | 1,778.20p | 22241 |
28/12/2022 | 1,731.00p | 1,745.80p | 1,707.00p | 1,709.80p | 25803 |
23/12/2022 | 1,679.00p | 1,741.60p | 1,677.89p | 1,728.60p | 11312 |
22/12/2022 | 1,834.00p | 1,840.20p | 1,668.80p | 1,684.20p | 52905 |
21/12/2022 | 1,764.00p | 1,826.80p | 1,764.00p | 1,811.40p | 47438 |
20/12/2022 | 1,743.60p | 1,775.80p | 1,723.00p | 1,763.00p | 49433 |
19/12/2022 | 1,713.00p | 1,805.20p | 1,713.00p | 1,785.60p | 44587 |
16/12/2022 | 1,727.20p | 1,772.80p | 1,712.40p | 1,722.60p | 33361 |
15/12/2022 | 1,830.00p | 1,843.40p | 1,765.00p | 1,765.00p | 31867 |
14/12/2022 | 1,889.00p | 1,897.80p | 1,862.00p | 1,870.00p | 46969 |
13/12/2022 | 1,851.40p | 1,951.98p | 1,835.00p | 1,910.20p | 214418 |
12/12/2022 | 1,799.60p | 1,863.00p | 1,792.00p | 1,853.80p | 22444 |
09/12/2022 | 1,850.20p | 1,855.00p | 1,799.80p | 1,828.60p | 21098 |
08/12/2022 | 1,841.60p | 1,851.16p | 1,766.00p | 1,828.60p | 38678 |
07/12/2022 | 1,860.00p | 1,880.00p | 1,809.00p | 1,831.00p | 48052 |
06/12/2022 | 1,895.20p | 1,907.80p | 1,832.04p | 1,848.60p | 40858 |
05/12/2022 | 1,940.00p | 2,005.00p | 1,905.20p | 1,905.20p | 60752 |
02/12/2022 | 1,936.40p | 2,005.50p | 1,898.20p | 1,951.20p | 125210 |
01/12/2022 | 1,928.00p | 1,958.20p | 1,884.60p | 1,926.80p | 153022 |
30/11/2022 | 1,810.60p | 1,887.60p | 1,804.00p | 1,864.20p | 100333 |
29/11/2022 | 1,878.00p | 1,922.73p | 1,804.20p | 1,808.20p | 66665 |
28/11/2022 | 1,797.40p | 1,896.55p | 1,796.80p | 1,860.80p | 45966 |
25/11/2022 | 1,850.80p | 1,857.25p | 1,817.66p | 1,831.80p | 38144 |
24/11/2022 | 1,805.20p | 1,891.20p | 1,799.80p | 1,845.00p | 78087 |
23/11/2022 | 1,805.80p | 1,810.00p | 1,753.88p | 1,800.00p | 72630 |
22/11/2022 | 1,779.20p | 1,840.00p | 1,765.60p | 1,790.20p | 79310 |
21/11/2022 | 1,827.00p | 1,855.60p | 1,772.52p | 1,818.60p | 55911 |
18/11/2022 | 1,869.40p | 1,925.60p | 1,837.40p | 1,855.60p | 76699 |
17/11/2022 | 1,912.60p | 1,917.20p | 1,847.00p | 1,883.20p | 163640 |
16/11/2022 | 1,965.40p | 1,996.12p | 1,886.00p | 1,904.60p | 72117 |
15/11/2022 | 2,099.00p | 2,111.00p | 1,957.60p | 1,970.60p | 97672 |
14/11/2022 | 2,042.00p | 2,074.90p | 1,986.20p | 2,071.00p | 77580 |
11/11/2022 | 2,019.50p | 2,110.00p | 1,990.78p | 2,032.50p | 164356 |
10/11/2022 | 1,811.20p | 1,963.20p | 1,807.60p | 1,963.20p | 138312 |
09/11/2022 | 1,794.40p | 1,848.40p | 1,794.40p | 1,812.00p | 95781 |
08/11/2022 | 1,840.20p | 1,841.00p | 1,769.80p | 1,828.00p | 94726 |
07/11/2022 | 1,730.20p | 1,800.00p | 1,726.60p | 1,792.40p | 105967 |
04/11/2022 | 1,535.80p | 1,755.00p | 1,532.08p | 1,748.20p | 210337 |
03/11/2022 | 1,448.60p | 1,528.00p | 1,446.44p | 1,502.00p | 162865 |
02/11/2022 | 1,584.00p | 1,603.40p | 1,508.00p | 1,509.60p | 88014 |
01/11/2022 | 1,533.60p | 1,652.68p | 1,530.20p | 1,599.20p | 145157 |
31/10/2022 | 1,456.20p | 1,524.68p | 1,444.08p | 1,492.80p | 79168 |
28/10/2022 | 1,465.40p | 1,491.00p | 1,437.00p | 1,439.20p | 63399 |
27/10/2022 | 1,523.20p | 1,535.00p | 1,476.40p | 1,501.60p | 90030 |
26/10/2022 | 1,436.00p | 1,519.40p | 1,430.00p | 1,510.00p | 109859 |
25/10/2022 | 1,333.20p | 1,465.40p | 1,329.60p | 1,462.80p | 109122 |
24/10/2022 | 1,336.60p | 1,341.14p | 1,284.80p | 1,319.00p | 59380 |
21/10/2022 | 1,349.00p | 1,376.40p | 1,316.18p | 1,340.20p | 84373 |
20/10/2022 | 1,334.40p | 1,381.20p | 1,310.35p | 1,374.60p | 75325 |
19/10/2022 | 1,377.40p | 1,377.40p | 1,294.00p | 1,358.80p | 147371 |
18/10/2022 | 1,268.80p | 1,388.20p | 1,268.80p | 1,331.60p | 108067 |
17/10/2022 | 1,097.00p | 1,233.80p | 1,092.20p | 1,232.00p | 66350 |
14/10/2022 | 1,135.80p | 1,148.79p | 1,089.20p | 1,111.60p | 73565 |
13/10/2022 | 1,092.60p | 1,148.60p | 1,054.80p | 1,115.60p | 76429 |
12/10/2022 | 1,173.00p | 1,184.12p | 1,076.40p | 1,103.60p | 97212 |
11/10/2022 | 1,192.60p | 1,206.60p | 1,133.80p | 1,168.00p | 84036 |
10/10/2022 | 1,213.00p | 1,247.60p | 1,193.20p | 1,208.80p | 79719 |
07/10/2022 | 1,354.20p | 1,354.20p | 1,247.80p | 1,252.80p | 108277 |
06/10/2022 | 1,346.20p | 1,402.80p | 1,346.20p | 1,374.00p | 53687 |
05/10/2022 | 1,412.00p | 1,464.80p | 1,321.40p | 1,331.60p | 81905 |
*Close Price adjusted for both dividends and splits