Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 1,160.00p | 1,168.80p | 1,134.00p | 1,155.00p | 6801 |
23/04/2024 | 1,160.00p | 1,177.44p | 1,130.00p | 1,160.00p | 10481 |
22/04/2024 | 1,155.00p | 1,179.00p | 1,151.00p | 1,160.00p | 3455 |
19/04/2024 | 1,155.00p | 1,183.00p | 1,151.00p | 1,155.00p | 2463 |
18/04/2024 | 1,145.00p | 1,188.00p | 1,137.25p | 1,155.00p | 5762 |
17/04/2024 | 1,145.00p | 1,164.00p | 1,135.55p | 1,145.00p | 2261 |
16/04/2024 | 1,150.00p | 1,162.00p | 1,132.55p | 1,145.00p | 2814 |
15/04/2024 | 1,130.00p | 1,178.00p | 1,128.16p | 1,150.00p | 8916 |
12/04/2024 | 1,130.00p | 1,140.00p | 1,128.15p | 1,130.00p | 4388 |
11/04/2024 | 1,125.00p | 1,138.60p | 1,125.00p | 1,130.00p | 3366 |
10/04/2024 | 1,125.00p | 1,137.00p | 1,118.16p | 1,125.00p | 750 |
09/04/2024 | 1,125.00p | 1,137.90p | 1,115.00p | 1,125.00p | 4648 |
08/04/2024 | 1,125.00p | 1,129.00p | 1,110.30p | 1,125.00p | 12741 |
05/04/2024 | 1,127.50p | 1,127.50p | 1,110.00p | 1,125.00p | 18260 |
04/04/2024 | 1,125.00p | 1,127.50p | 1,110.00p | 1,127.50p | 24651 |
03/04/2024 | 1,125.00p | 1,130.00p | 1,113.26p | 1,125.00p | 14209 |
02/04/2024 | 1,120.00p | 1,137.00p | 1,106.05p | 1,125.00p | 11576 |
28/03/2024 | 1,100.00p | 1,139.00p | 1,080.00p | 1,120.00p | 12215 |
27/03/2024 | 1,125.00p | 1,137.00p | 1,110.00p | 1,125.00p | 5557 |
26/03/2024 | 1,125.00p | 1,138.95p | 1,117.00p | 1,125.00p | 6561 |
25/03/2024 | 1,125.00p | 1,139.00p | 1,111.00p | 1,125.00p | 9846 |
22/03/2024 | 1,125.00p | 1,139.00p | 1,111.00p | 1,125.00p | 8287 |
21/03/2024 | 1,125.00p | 1,139.00p | 1,125.00p | 1,125.00p | 2447 |
20/03/2024 | 1,130.00p | 1,130.00p | 1,130.00p | 1,125.00p | 7849 |
19/03/2024 | 1,130.00p | 1,134.00p | 1,126.10p | 1,130.00p | 1563 |
18/03/2024 | 1,125.00p | 1,139.00p | 1,110.00p | 1,130.00p | 8670 |
15/03/2024 | 1,125.00p | 1,135.00p | 1,114.00p | 1,125.00p | 3537 |
14/03/2024 | 1,130.00p | 1,130.00p | 1,111.50p | 1,125.00p | 10215 |
13/03/2024 | 1,130.00p | 1,130.00p | 1,110.00p | 1,125.00p | 9298 |
12/03/2024 | 1,125.00p | 1,130.00p | 1,111.25p | 1,125.00p | 2740 |
11/03/2024 | 1,125.00p | 1,125.00p | 1,111.00p | 1,125.00p | 2207 |
08/03/2024 | 1,130.00p | 1,130.00p | 1,112.80p | 1,125.00p | 5131 |
07/03/2024 | 1,125.00p | 1,148.50p | 1,112.50p | 1,130.00p | 1847 |
06/03/2024 | 1,120.00p | 1,134.00p | 1,105.00p | 1,125.00p | 4231 |
05/03/2024 | 1,120.00p | 1,138.00p | 1,112.00p | 1,120.00p | 1725 |
04/03/2024 | 1,120.00p | 1,133.00p | 1,106.00p | 1,120.00p | 5031 |
01/03/2024 | 1,110.00p | 1,140.00p | 1,110.00p | 1,120.00p | 7888 |
29/02/2024 | 1,110.00p | 1,120.00p | 1,106.55p | 1,110.00p | 8064 |
28/02/2024 | 1,110.00p | 1,118.44p | 1,104.80p | 1,110.00p | 4126 |
27/02/2024 | 1,115.00p | 1,119.40p | 1,100.00p | 1,110.00p | 5309 |
26/02/2024 | 1,125.00p | 1,125.00p | 1,107.20p | 1,115.00p | 16091 |
23/02/2024 | 1,125.00p | 1,127.00p | 1,111.00p | 1,125.00p | 2012 |
22/02/2024 | 1,125.00p | 1,130.00p | 1,110.00p | 1,125.00p | 7939 |
21/02/2024 | 1,130.00p | 1,132.00p | 1,105.00p | 1,115.00p | 6842 |
20/02/2024 | 1,135.00p | 1,135.00p | 1,112.50p | 1,135.00p | 1384 |
19/02/2024 | 1,135.00p | 1,160.00p | 1,115.00p | 1,135.00p | 3312 |
16/02/2024 | 1,125.00p | 1,139.00p | 1,112.00p | 1,125.00p | 5067 |
15/02/2024 | 1,125.00p | 1,140.00p | 1,114.00p | 1,125.00p | 38957 |
14/02/2024 | 1,135.00p | 1,135.00p | 1,120.00p | 1,125.00p | 6032 |
13/02/2024 | 1,135.00p | 1,145.00p | 1,115.00p | 1,145.00p | 184055 |
12/02/2024 | 1,135.00p | 1,147.00p | 1,121.00p | 1,135.00p | 8144 |
09/02/2024 | 1,150.00p | 1,180.00p | 1,120.00p | 1,135.00p | 4048 |
08/02/2024 | 1,160.00p | 1,160.00p | 1,150.00p | 1,150.00p | 1661 |
07/02/2024 | 1,160.00p | 1,177.00p | 1,140.00p | 1,160.00p | 33507 |
06/02/2024 | 1,160.00p | 1,162.00p | 1,142.00p | 1,160.00p | 4127 |
05/02/2024 | 1,160.00p | 1,177.00p | 1,140.00p | 1,160.00p | 1220 |
02/02/2024 | 1,165.00p | 1,190.00p | 1,140.00p | 1,160.00p | 3019 |
01/02/2024 | 1,165.00p | 1,185.00p | 1,150.00p | 1,165.00p | 7293 |
31/01/2024 | 1,155.00p | 1,184.00p | 1,140.00p | 1,165.00p | 5738 |
30/01/2024 | 1,155.00p | 1,184.00p | 1,146.00p | 1,155.00p | 5577 |
29/01/2024 | 1,135.00p | 1,174.00p | 1,135.00p | 1,155.00p | 3153 |
26/01/2024 | 1,135.00p | 1,164.00p | 1,100.00p | 1,135.00p | 8484 |
25/01/2024 | 1,125.00p | 1,157.00p | 1,125.00p | 1,135.00p | 2396 |
24/01/2024 | 1,135.00p | 1,150.00p | 1,111.00p | 1,125.00p | 8964 |
23/01/2024 | 1,135.00p | 1,148.00p | 1,120.06p | 1,135.00p | 15667 |
22/01/2024 | 1,155.00p | 1,158.00p | 1,120.00p | 1,135.00p | 17152 |
19/01/2024 | 1,155.00p | 1,155.00p | 1,126.00p | 1,155.00p | 6106 |
18/01/2024 | 1,135.00p | 1,144.00p | 1,122.80p | 1,135.00p | 28284 |
17/01/2024 | 1,155.00p | 1,155.00p | 1,122.10p | 1,135.00p | 2744 |
16/01/2024 | 1,155.00p | 1,155.00p | 1,132.00p | 1,135.00p | 11399 |
15/01/2024 | 1,140.00p | 1,144.98p | 1,120.00p | 1,135.00p | 4098 |
12/01/2024 | 1,140.00p | 1,141.71p | 1,120.00p | 1,140.00p | 5543 |
11/01/2024 | 1,155.00p | 1,155.00p | 1,135.00p | 1,140.00p | 4537 |
10/01/2024 | 1,155.00p | 1,155.00p | 1,123.64p | 1,140.00p | 9512 |
09/01/2024 | 1,165.00p | 1,165.00p | 1,125.00p | 1,150.00p | 15014 |
08/01/2024 | 1,170.00p | 1,200.00p | 1,143.50p | 1,165.00p | 3416 |
05/01/2024 | 1,175.00p | 1,200.00p | 1,157.00p | 1,175.00p | 14977 |
04/01/2024 | 1,190.00p | 1,200.00p | 1,152.00p | 1,175.00p | 8852 |
03/01/2024 | 1,200.00p | 1,200.00p | 1,163.20p | 1,195.00p | 4987 |
02/01/2024 | 1,200.00p | 1,223.00p | 1,161.00p | 1,200.00p | 6955 |
29/12/2023 | 1,200.00p | 1,225.00p | 1,176.00p | 1,200.00p | 2389 |
28/12/2023 | 1,200.00p | 1,240.00p | 1,162.00p | 1,200.00p | 16874 |
27/12/2023 | 1,200.00p | 1,234.00p | 1,200.00p | 1,200.00p | 1015 |
22/12/2023 | 1,180.00p | 1,230.00p | 1,180.00p | 1,200.00p | 3578 |
21/12/2023 | 1,175.00p | 1,210.00p | 1,165.00p | 1,180.00p | 13483 |
20/12/2023 | 1,150.00p | 1,200.00p | 1,150.00p | 1,175.00p | 10921 |
19/12/2023 | 1,150.00p | 1,178.20p | 1,140.00p | 1,150.00p | 3986 |
18/12/2023 | 1,100.00p | 1,160.00p | 1,100.00p | 1,150.00p | 6377 |
15/12/2023 | 1,100.00p | 1,120.00p | 1,090.05p | 1,100.00p | 2421 |
14/12/2023 | 1,100.00p | 1,110.00p | 1,080.00p | 1,100.00p | 2825 |
13/12/2023 | 1,100.00p | 1,118.80p | 1,087.55p | 1,100.00p | 2937 |
12/12/2023 | 1,100.00p | 1,111.90p | 1,085.55p | 1,100.00p | 3903 |
11/12/2023 | 1,105.00p | 1,115.00p | 1,082.55p | 1,100.00p | 8896 |
08/12/2023 | 1,095.00p | 1,120.00p | 1,090.55p | 1,105.00p | 9319 |
07/12/2023 | 1,095.00p | 1,104.00p | 1,082.10p | 1,095.00p | 5417 |
06/12/2023 | 1,100.00p | 1,120.00p | 1,093.00p | 1,120.00p | 12456 |
05/12/2023 | 1,060.00p | 1,120.00p | 1,060.00p | 1,100.00p | 5090 |
04/12/2023 | 1,035.00p | 1,100.00p | 1,035.00p | 1,075.00p | 10422 |
01/12/2023 | 1,025.00p | 1,067.90p | 1,025.00p | 1,035.00p | 1110 |
30/11/2023 | 975.00p | 1,050.00p | 975.00p | 1,025.00p | 8941 |
29/11/2023 | 1,000.00p | 1,050.00p | 982.00p | 1,035.00p | 10645 |
28/11/2023 | 995.00p | 1,007.43p | 981.00p | 995.00p | 10139 |
27/11/2023 | 995.00p | 1,000.00p | 980.00p | 995.00p | 6804 |
24/11/2023 | 1,015.00p | 1,018.84p | 972.00p | 995.00p | 9188 |
23/11/2023 | 1,025.00p | 1,025.00p | 992.00p | 1,015.00p | 1084 |
22/11/2023 | 1,050.00p | 1,074.00p | 1,000.00p | 1,025.00p | 5552 |
21/11/2023 | 1,045.00p | 1,077.90p | 1,015.00p | 1,050.00p | 3556 |
20/11/2023 | 970.00p | 1,077.90p | 970.00p | 1,045.00p | 3974 |
17/11/2023 | 965.00p | 993.00p | 963.20p | 970.00p | 29681 |
16/11/2023 | 965.00p | 980.00p | 957.00p | 965.00p | 4475 |
15/11/2023 | 955.00p | 980.00p | 941.00p | 965.00p | 2425 |
14/11/2023 | 985.00p | 985.00p | 929.00p | 955.00p | 10272 |
13/11/2023 | 995.00p | 999.00p | 970.00p | 985.00p | 2883 |
10/11/2023 | 985.00p | 1,000.00p | 971.10p | 995.00p | 2362 |
09/11/2023 | 985.00p | 1,000.00p | 971.10p | 995.00p | 5372 |
08/11/2023 | 995.00p | 1,005.00p | 971.10p | 995.00p | 4886 |
07/11/2023 | 995.00p | 1,005.00p | 971.00p | 995.00p | 3707 |
06/11/2023 | 985.00p | 1,008.00p | 972.60p | 995.00p | 5549 |
03/11/2023 | 975.00p | 1,001.40p | 963.00p | 990.00p | 6532 |
02/11/2023 | 975.00p | 979.00p | 950.00p | 975.00p | 19256 |
01/11/2023 | 975.00p | 981.00p | 955.50p | 975.00p | 2572 |
31/10/2023 | 990.00p | 990.00p | 954.90p | 975.00p | 4649 |
30/10/2023 | 990.00p | 1,001.40p | 977.00p | 990.00p | 372 |
27/10/2023 | 1,005.00p | 1,005.00p | 962.00p | 990.00p | 6390 |
26/10/2023 | 1,025.00p | 1,029.00p | 990.00p | 1,005.00p | 5690 |
25/10/2023 | 1,010.00p | 1,034.00p | 1,005.00p | 1,025.00p | 7805 |
24/10/2023 | 1,030.00p | 1,030.00p | 997.00p | 1,010.00p | 6278 |
23/10/2023 | 1,030.00p | 1,038.00p | 1,003.00p | 1,030.00p | 2441 |
20/10/2023 | 995.00p | 1,045.00p | 980.00p | 1,030.00p | 8619 |
19/10/2023 | 1,015.00p | 1,015.00p | 976.00p | 985.00p | 3966 |
18/10/2023 | 1,025.00p | 1,025.00p | 974.20p | 985.00p | 2322 |
17/10/2023 | 1,015.00p | 1,050.00p | 980.00p | 1,025.00p | 4970 |
16/10/2023 | 990.00p | 1,024.00p | 982.00p | 1,015.00p | 4778 |
13/10/2023 | 1,015.00p | 1,070.00p | 973.00p | 980.00p | 20336 |
12/10/2023 | 1,010.00p | 1,024.00p | 1,000.20p | 1,015.00p | 2860 |
11/10/2023 | 1,075.00p | 1,075.00p | 1,000.00p | 1,010.00p | 3984 |
10/10/2023 | 1,080.00p | 1,084.00p | 1,051.00p | 1,075.00p | 2296 |
09/10/2023 | 1,115.00p | 1,115.00p | 1,062.00p | 1,080.00p | 9339 |
06/10/2023 | 1,115.00p | 1,115.00p | 1,096.00p | 1,115.00p | 811 |
05/10/2023 | 1,120.00p | 1,126.50p | 1,100.00p | 1,120.00p | 5885 |
04/10/2023 | 1,125.00p | 1,127.00p | 1,112.00p | 1,120.00p | 1332 |
03/10/2023 | 1,125.00p | 1,142.00p | 1,110.68p | 1,125.00p | 14286 |
02/10/2023 | 1,125.00p | 1,146.00p | 1,125.00p | 1,125.00p | 1534 |
29/09/2023 | 1,125.00p | 1,148.00p | 1,121.00p | 1,125.00p | 3444 |
28/09/2023 | 1,125.00p | 1,149.00p | 1,100.00p | 1,125.00p | 4205 |
27/09/2023 | 1,125.00p | 1,144.50p | 1,125.00p | 1,125.00p | 5047 |
26/09/2023 | 1,125.00p | 1,134.00p | 1,125.00p | 1,125.00p | 2396 |
25/09/2023 | 1,125.00p | 1,144.00p | 1,125.00p | 1,125.00p | 13344 |
22/09/2023 | 1,125.00p | 1,147.99p | 1,125.00p | 1,125.00p | 8842 |
21/09/2023 | 1,125.00p | 1,148.50p | 1,125.00p | 1,125.00p | 6245 |
20/09/2023 | 1,125.00p | 1,144.00p | 1,125.00p | 1,125.00p | 1003 |
19/09/2023 | 1,125.00p | 1,148.50p | 1,122.00p | 1,125.00p | 2578 |
18/09/2023 | 1,125.00p | 1,148.50p | 1,118.55p | 1,125.00p | 3724 |
15/09/2023 | 1,115.00p | 1,142.30p | 1,115.00p | 1,125.00p | 1805 |
14/09/2023 | 1,115.00p | 1,146.50p | 1,110.00p | 1,115.00p | 4970 |
13/09/2023 | 1,115.00p | 1,134.00p | 1,107.65p | 1,115.00p | 2788 |
12/09/2023 | 1,115.00p | 1,134.00p | 1,080.00p | 1,115.00p | 9775 |
11/09/2023 | 1,115.00p | 1,134.00p | 1,084.90p | 1,115.00p | 2288 |
08/09/2023 | 1,115.00p | 1,121.00p | 1,108.00p | 1,115.00p | 1805 |
07/09/2023 | 1,110.00p | 1,150.00p | 1,092.82p | 1,115.00p | 7674 |
06/09/2023 | 1,110.00p | 1,129.00p | 1,070.00p | 1,110.00p | 5131 |
05/09/2023 | 1,110.00p | 1,150.00p | 1,093.00p | 1,110.00p | 1815 |
04/09/2023 | 1,125.00p | 1,150.00p | 1,070.80p | 1,110.00p | 7932 |
01/09/2023 | 1,105.00p | 1,139.60p | 1,097.55p | 1,125.00p | 4981 |
31/08/2023 | 1,095.00p | 1,107.00p | 1,092.00p | 1,105.00p | 2350 |
30/08/2023 | 1,095.00p | 1,108.00p | 1,087.50p | 1,095.00p | 3189 |
29/08/2023 | 1,095.00p | 1,120.00p | 1,081.00p | 1,095.00p | 4766 |
25/08/2023 | 1,095.00p | 1,115.10p | 1,054.50p | 1,085.00p | 6450 |
24/08/2023 | 1,095.00p | 1,102.09p | 1,050.90p | 1,095.00p | 10444 |
23/08/2023 | 1,160.00p | 1,176.00p | 1,081.00p | 1,095.00p | 6037 |
22/08/2023 | 1,155.00p | 1,167.00p | 1,146.00p | 1,160.00p | 1830 |
21/08/2023 | 1,175.00p | 1,181.33p | 1,150.00p | 1,155.00p | 10673 |
18/08/2023 | 1,190.00p | 1,204.00p | 1,150.00p | 1,175.00p | 5127 |
17/08/2023 | 1,200.00p | 1,214.00p | 1,182.00p | 1,190.00p | 1310 |
16/08/2023 | 1,190.00p | 1,219.00p | 1,181.00p | 1,200.00p | 3918 |
15/08/2023 | 1,225.00p | 1,225.00p | 1,173.50p | 1,190.00p | 13809 |
14/08/2023 | 1,225.00p | 1,230.00p | 1,200.50p | 1,225.00p | 4386 |
11/08/2023 | 1,225.00p | 1,239.00p | 1,200.00p | 1,225.00p | 2786 |
10/08/2023 | 1,220.00p | 1,248.00p | 1,215.00p | 1,225.00p | 8287 |
09/08/2023 | 1,280.00p | 1,280.00p | 1,210.00p | 1,215.00p | 21776 |
08/08/2023 | 1,285.00p | 1,297.00p | 1,272.10p | 1,285.00p | 3608 |
07/08/2023 | 1,285.00p | 1,294.00p | 1,275.55p | 1,285.00p | 12685 |
04/08/2023 | 1,280.00p | 1,290.00p | 1,262.00p | 1,285.00p | 9734 |
03/08/2023 | 1,285.00p | 1,299.00p | 1,270.00p | 1,280.00p | 6201 |
02/08/2023 | 1,300.00p | 1,307.44p | 1,292.00p | 1,300.00p | 1469 |
01/08/2023 | 1,300.00p | 1,310.00p | 1,299.00p | 1,300.00p | 2804 |
31/07/2023 | 1,305.00p | 1,310.00p | 1,295.00p | 1,300.00p | 8364 |
28/07/2023 | 1,300.00p | 1,310.00p | 1,298.00p | 1,300.00p | 2446 |
27/07/2023 | 1,300.00p | 1,308.00p | 1,297.00p | 1,300.00p | 1512 |
26/07/2023 | 1,300.00p | 1,309.00p | 1,297.00p | 1,300.00p | 6342 |
25/07/2023 | 1,300.00p | 1,310.00p | 1,290.00p | 1,300.00p | 12057 |
24/07/2023 | 1,300.00p | 1,319.00p | 1,290.00p | 1,300.00p | 8318 |
21/07/2023 | 1,295.00p | 1,320.00p | 1,295.00p | 1,300.00p | 6854 |
20/07/2023 | 1,295.00p | 1,310.00p | 1,292.06p | 1,295.00p | 3084 |
19/07/2023 | 1,295.00p | 1,305.00p | 1,290.00p | 1,295.00p | 7044 |
18/07/2023 | 1,290.00p | 1,297.00p | 1,280.00p | 1,290.00p | 2895 |
17/07/2023 | 1,260.00p | 1,290.00p | 1,258.55p | 1,290.00p | 11537 |
14/07/2023 | 1,260.00p | 1,261.00p | 1,258.00p | 1,260.00p | 1257 |
13/07/2023 | 1,275.00p | 1,275.00p | 1,250.00p | 1,260.00p | 2104 |
12/07/2023 | 1,240.00p | 1,260.00p | 1,238.00p | 1,260.00p | 5443 |
*Close Price adjusted for both dividends and splits