Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 1,370.00p | 1,371.11p | 1,345.00p | 1,365.00p | 11726 |
18/04/2024 | 1,350.00p | 1,390.00p | 1,335.00p | 1,370.00p | 12294 |
17/04/2024 | 1,320.00p | 1,400.00p | 1,297.00p | 1,385.00p | 15386 |
16/04/2024 | 1,300.00p | 1,320.00p | 1,291.50p | 1,315.00p | 89700 |
15/04/2024 | 1,305.00p | 1,324.80p | 1,300.00p | 1,310.00p | 10522 |
12/04/2024 | 1,300.00p | 1,335.00p | 1,300.00p | 1,325.00p | 12698 |
11/04/2024 | 1,340.00p | 1,372.00p | 1,310.00p | 1,310.00p | 8874 |
10/04/2024 | 1,335.00p | 1,375.00p | 1,335.00p | 1,350.00p | 3879 |
09/04/2024 | 1,325.00p | 1,385.00p | 1,320.00p | 1,360.00p | 54828 |
08/04/2024 | 1,365.00p | 1,372.00p | 1,320.00p | 1,330.00p | 19277 |
05/04/2024 | 1,395.00p | 1,405.20p | 1,360.25p | 1,380.00p | 32295 |
04/04/2024 | 1,400.00p | 1,421.06p | 1,362.75p | 1,390.00p | 21859 |
03/04/2024 | 1,400.00p | 1,429.80p | 1,372.00p | 1,400.00p | 36992 |
02/04/2024 | 1,400.00p | 1,430.00p | 1,371.50p | 1,415.00p | 48744 |
28/03/2024 | 1,400.00p | 1,428.20p | 1,366.05p | 1,410.00p | 20751 |
27/03/2024 | 1,375.00p | 1,400.00p | 1,355.00p | 1,400.00p | 28038 |
26/03/2024 | 1,380.00p | 1,380.00p | 1,349.34p | 1,370.00p | 67120 |
25/03/2024 | 1,345.00p | 1,375.00p | 1,338.90p | 1,360.00p | 17257 |
22/03/2024 | 1,350.00p | 1,375.00p | 1,318.60p | 1,370.00p | 18869 |
21/03/2024 | 1,320.00p | 1,390.00p | 1,308.55p | 1,340.00p | 12254 |
20/03/2024 | 1,320.00p | 1,320.00p | 1,320.00p | 1,315.00p | 1155 |
19/03/2024 | 1,320.00p | 1,340.00p | 1,315.00p | 1,320.00p | 41308 |
18/03/2024 | 1,380.00p | 1,380.00p | 1,292.50p | 1,330.00p | 13076 |
15/03/2024 | 1,350.00p | 1,365.00p | 1,320.00p | 1,365.00p | 25937 |
14/03/2024 | 1,355.00p | 1,380.00p | 1,335.00p | 1,360.00p | 12413 |
13/03/2024 | 1,335.00p | 1,354.75p | 1,320.00p | 1,345.00p | 12251 |
12/03/2024 | 1,330.00p | 1,362.80p | 1,327.25p | 1,330.00p | 5574 |
11/03/2024 | 1,350.00p | 1,367.00p | 1,327.25p | 1,350.00p | 6779 |
08/03/2024 | 1,335.00p | 1,365.00p | 1,320.00p | 1,355.00p | 13680 |
07/03/2024 | 1,350.00p | 1,350.00p | 1,329.00p | 1,335.00p | 28252 |
06/03/2024 | 1,345.00p | 1,360.00p | 1,315.00p | 1,355.00p | 17796 |
05/03/2024 | 1,355.00p | 1,370.00p | 1,312.25p | 1,365.00p | 12342 |
04/03/2024 | 1,370.00p | 1,385.00p | 1,350.75p | 1,370.00p | 25438 |
01/03/2024 | 1,375.00p | 1,380.00p | 1,345.00p | 1,370.00p | 10662 |
29/02/2024 | 1,380.00p | 1,380.00p | 1,345.00p | 1,345.00p | 12546 |
28/02/2024 | 1,335.00p | 1,366.00p | 1,335.00p | 1,355.00p | 6649 |
27/02/2024 | 1,365.00p | 1,365.00p | 1,345.00p | 1,350.00p | 17468 |
26/02/2024 | 1,330.00p | 1,378.95p | 1,330.00p | 1,345.00p | 6129 |
23/02/2024 | 1,345.00p | 1,378.18p | 1,325.00p | 1,345.00p | 27691 |
22/02/2024 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 5363 |
21/02/2024 | 1,325.00p | 1,351.70p | 1,325.00p | 1,325.00p | 8866 |
20/02/2024 | 1,340.00p | 1,368.15p | 1,325.30p | 1,340.00p | 17215 |
19/02/2024 | 1,370.00p | 1,376.70p | 1,332.00p | 1,370.00p | 3223 |
16/02/2024 | 1,350.00p | 1,370.00p | 1,335.55p | 1,365.00p | 17244 |
15/02/2024 | 1,350.00p | 1,363.00p | 1,332.00p | 1,350.00p | 6286 |
14/02/2024 | 1,325.00p | 1,377.25p | 1,325.00p | 1,325.00p | 5005 |
13/02/2024 | 1,340.00p | 1,345.00p | 1,330.00p | 1,340.00p | 8664 |
12/02/2024 | 1,355.00p | 1,356.09p | 1,326.50p | 1,355.00p | 5093 |
09/02/2024 | 1,355.00p | 1,355.00p | 1,325.30p | 1,355.00p | 59589 |
08/02/2024 | 1,345.00p | 1,350.00p | 1,330.00p | 1,330.00p | 17999 |
07/02/2024 | 1,360.00p | 1,381.00p | 1,342.75p | 1,370.00p | 15558 |
06/02/2024 | 1,365.00p | 1,409.31p | 1,360.00p | 1,370.00p | 4875 |
05/02/2024 | 1,400.00p | 1,423.40p | 1,372.00p | 1,390.00p | 25338 |
02/02/2024 | 1,400.00p | 1,420.00p | 1,368.85p | 1,410.00p | 16947 |
01/02/2024 | 1,330.00p | 1,400.00p | 1,330.00p | 1,400.00p | 34892 |
31/01/2024 | 1,320.00p | 1,350.00p | 1,290.00p | 1,350.00p | 22792 |
30/01/2024 | 1,300.00p | 1,350.00p | 1,274.00p | 1,350.00p | 26618 |
29/01/2024 | 1,285.00p | 1,300.00p | 1,260.50p | 1,300.00p | 17984 |
26/01/2024 | 1,260.00p | 1,275.00p | 1,260.00p | 1,275.00p | 8073 |
25/01/2024 | 1,240.00p | 1,260.00p | 1,235.51p | 1,260.00p | 12465 |
24/01/2024 | 1,250.00p | 1,255.00p | 1,239.72p | 1,250.00p | 13276 |
23/01/2024 | 1,250.00p | 1,255.00p | 1,240.10p | 1,255.00p | 5036 |
22/01/2024 | 1,240.00p | 1,252.53p | 1,185.00p | 1,245.00p | 55221 |
19/01/2024 | 1,245.00p | 1,255.00p | 1,240.00p | 1,240.00p | 12607 |
18/01/2024 | 1,240.00p | 1,270.00p | 1,240.00p | 1,250.00p | 35337 |
17/01/2024 | 1,255.00p | 1,270.00p | 1,230.00p | 1,270.00p | 14599 |
16/01/2024 | 1,235.00p | 1,242.70p | 1,230.00p | 1,230.00p | 5465 |
15/01/2024 | 1,250.00p | 1,271.07p | 1,235.00p | 1,245.00p | 15699 |
12/01/2024 | 1,225.00p | 1,275.00p | 1,225.00p | 1,225.00p | 7265 |
11/01/2024 | 1,220.00p | 1,260.00p | 1,215.00p | 1,230.00p | 29296 |
10/01/2024 | 1,235.00p | 1,268.17p | 1,210.00p | 1,220.00p | 9361 |
09/01/2024 | 1,255.00p | 1,257.70p | 1,250.00p | 1,250.00p | 3839 |
08/01/2024 | 1,250.00p | 1,300.00p | 1,235.00p | 1,285.00p | 21747 |
05/01/2024 | 1,240.00p | 1,295.00p | 1,236.50p | 1,257.50p | 8587 |
04/01/2024 | 1,250.00p | 1,272.80p | 1,230.90p | 1,252.50p | 23700 |
03/01/2024 | 1,205.00p | 1,250.00p | 1,170.50p | 1,230.00p | 34146 |
02/01/2024 | 1,200.00p | 1,214.35p | 1,155.00p | 1,200.00p | 35229 |
29/12/2023 | 1,180.00p | 1,200.00p | 1,153.88p | 1,200.00p | 6505 |
28/12/2023 | 1,210.00p | 1,235.00p | 1,175.00p | 1,180.00p | 11363 |
27/12/2023 | 1,125.00p | 1,240.00p | 1,125.00p | 1,210.00p | 37535 |
22/12/2023 | 1,175.00p | 1,175.00p | 1,132.83p | 1,165.00p | 2376 |
21/12/2023 | 1,115.00p | 1,175.00p | 1,080.00p | 1,175.00p | 45823 |
20/12/2023 | 1,080.00p | 1,125.00p | 1,080.00p | 1,115.00p | 10733 |
19/12/2023 | 1,120.00p | 1,125.00p | 1,100.00p | 1,105.00p | 8350 |
18/12/2023 | 1,125.00p | 1,125.00p | 1,086.20p | 1,095.00p | 14384 |
15/12/2023 | 1,105.00p | 1,120.00p | 1,103.10p | 1,115.00p | 15172 |
14/12/2023 | 1,120.00p | 1,125.00p | 1,105.25p | 1,125.00p | 12423 |
13/12/2023 | 1,110.00p | 1,120.00p | 1,103.88p | 1,120.00p | 12881 |
12/12/2023 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 6332 |
11/12/2023 | 1,100.00p | 1,120.00p | 1,100.00p | 1,115.00p | 7603 |
08/12/2023 | 1,120.00p | 1,120.00p | 1,085.00p | 1,100.00p | 11331 |
07/12/2023 | 1,115.00p | 1,125.00p | 1,094.10p | 1,120.00p | 1398 |
06/12/2023 | 1,110.00p | 1,150.00p | 1,087.75p | 1,120.00p | 78197 |
05/12/2023 | 1,110.00p | 1,110.00p | 1,060.00p | 1,095.00p | 12187 |
04/12/2023 | 1,105.00p | 1,123.05p | 1,070.00p | 1,105.00p | 9175 |
01/12/2023 | 1,085.00p | 1,105.00p | 1,057.15p | 1,105.00p | 22997 |
30/11/2023 | 1,080.00p | 1,094.85p | 1,080.00p | 1,090.00p | 11549 |
29/11/2023 | 1,070.00p | 1,085.00p | 1,070.00p | 1,080.00p | 184146 |
28/11/2023 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 9119 |
27/11/2023 | 1,075.00p | 1,095.00p | 1,075.00p | 1,085.00p | 14876 |
24/11/2023 | 1,125.00p | 1,125.00p | 1,080.00p | 1,110.00p | 11466 |
23/11/2023 | 1,110.00p | 1,125.00p | 1,105.00p | 1,125.00p | 17791 |
22/11/2023 | 1,125.00p | 1,125.00p | 1,095.00p | 1,095.00p | 10427 |
21/11/2023 | 1,135.00p | 1,135.00p | 1,105.50p | 1,120.00p | 45529 |
20/11/2023 | 1,170.00p | 1,170.00p | 1,121.25p | 1,140.00p | 66151 |
17/11/2023 | 1,145.00p | 1,167.25p | 1,125.00p | 1,150.00p | 19610 |
16/11/2023 | 1,130.00p | 1,150.00p | 1,118.59p | 1,145.00p | 39341 |
15/11/2023 | 1,040.00p | 1,140.00p | 1,000.00p | 1,090.00p | 118326 |
14/11/2023 | 976.00p | 986.36p | 976.00p | 984.00p | 14982 |
13/11/2023 | 978.00p | 990.00p | 972.00p | 976.00p | 14482 |
10/11/2023 | 970.00p | 980.00p | 953.00p | 980.00p | 5625 |
09/11/2023 | 950.00p | 968.00p | 945.20p | 966.00p | 4439 |
08/11/2023 | 960.00p | 970.00p | 918.00p | 918.00p | 7474 |
07/11/2023 | 960.00p | 960.00p | 945.38p | 951.00p | 3473 |
06/11/2023 | 968.00p | 990.00p | 954.00p | 990.00p | 5332 |
03/11/2023 | 970.00p | 970.00p | 952.60p | 968.00p | 3737 |
02/11/2023 | 960.00p | 970.00p | 944.08p | 946.00p | 3286 |
01/11/2023 | 934.00p | 958.48p | 925.00p | 958.00p | 13551 |
31/10/2023 | 940.00p | 974.00p | 940.00p | 940.00p | 7771 |
30/10/2023 | 950.00p | 976.04p | 950.00p | 969.00p | 1801 |
27/10/2023 | 950.00p | 983.08p | 940.00p | 940.00p | 1708 |
26/10/2023 | 960.00p | 976.32p | 957.28p | 959.00p | 6150 |
25/10/2023 | 960.00p | 980.00p | 960.00p | 980.00p | 4049 |
24/10/2023 | 976.00p | 980.00p | 959.10p | 964.00p | 4616 |
23/10/2023 | 978.00p | 986.00p | 978.00p | 986.00p | 5864 |
20/10/2023 | 976.00p | 1,000.00p | 976.00p | 976.00p | 1395 |
19/10/2023 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 4504 |
18/10/2023 | 1,000.00p | 1,006.00p | 982.00p | 987.00p | 2989 |
17/10/2023 | 1,000.00p | 1,006.50p | 988.31p | 1,000.00p | 34738 |
16/10/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,010.00p | 9427 |
13/10/2023 | 1,000.00p | 1,020.00p | 1,000.00p | 1,015.00p | 9496 |
12/10/2023 | 1,010.00p | 1,025.00p | 1,000.00p | 1,010.00p | 9978 |
11/10/2023 | 1,005.00p | 1,008.00p | 997.98p | 1,005.00p | 29845 |
10/10/2023 | 1,020.00p | 1,020.00p | 996.48p | 1,005.00p | 17548 |
09/10/2023 | 990.00p | 1,015.00p | 990.00p | 1,000.00p | 18888 |
06/10/2023 | 980.00p | 1,004.20p | 980.00p | 1,000.00p | 7611 |
05/10/2023 | 998.00p | 998.00p | 978.33p | 990.00p | 6118 |
04/10/2023 | 1,000.00p | 1,020.00p | 978.29p | 986.00p | 13813 |
03/10/2023 | 990.00p | 1,035.00p | 990.00p | 1,015.00p | 22400 |
02/10/2023 | 970.00p | 984.00p | 952.18p | 982.00p | 28021 |
29/09/2023 | 966.00p | 970.00p | 958.08p | 970.00p | 5801 |
28/09/2023 | 960.00p | 966.00p | 940.00p | 959.00p | 2709 |
27/09/2023 | 948.00p | 966.00p | 946.00p | 958.00p | 23829 |
26/09/2023 | 948.00p | 965.00p | 942.00p | 958.00p | 22347 |
25/09/2023 | 936.00p | 954.00p | 934.00p | 954.00p | 21577 |
22/09/2023 | 932.00p | 966.00p | 932.00p | 932.00p | 5839 |
21/09/2023 | 952.00p | 968.00p | 930.00p | 968.00p | 5011 |
20/09/2023 | 920.00p | 966.60p | 920.00p | 954.00p | 3787 |
19/09/2023 | 920.00p | 952.00p | 920.00p | 934.00p | 6205 |
18/09/2023 | 922.00p | 965.00p | 920.00p | 930.00p | 31665 |
15/09/2023 | 920.00p | 958.00p | 920.00p | 950.00p | 5242 |
14/09/2023 | 926.00p | 938.00p | 922.00p | 922.00p | 4762 |
13/09/2023 | 926.00p | 935.60p | 926.00p | 926.00p | 4184 |
12/09/2023 | 922.00p | 932.50p | 912.26p | 914.00p | 7299 |
11/09/2023 | 950.00p | 958.00p | 928.00p | 930.00p | 10908 |
08/09/2023 | 944.00p | 959.00p | 934.00p | 934.00p | 15499 |
07/09/2023 | 962.00p | 983.50p | 918.00p | 950.00p | 44752 |
06/09/2023 | 974.00p | 995.00p | 972.00p | 974.00p | 14538 |
05/09/2023 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 2296 |
04/09/2023 | 996.00p | 1,005.40p | 975.00p | 980.00p | 4513 |
01/09/2023 | 978.00p | 1,000.00p | 978.00p | 990.00p | 10084 |
31/08/2023 | 990.00p | 1,000.00p | 976.00p | 976.00p | 5835 |
30/08/2023 | 984.00p | 992.00p | 968.58p | 986.00p | 2820 |
29/08/2023 | 980.00p | 984.00p | 961.68p | 972.00p | 5395 |
25/08/2023 | 980.00p | 1,002.00p | 970.00p | 974.00p | 9540 |
24/08/2023 | 1,030.00p | 994.76p | 980.00p | 994.50p | 3056 |
23/08/2023 | 1,030.00p | 1,016.20p | 1,001.00p | 1,001.00p | 4730 |
22/08/2023 | 1,030.00p | 1,030.00p | 982.00p | 982.00p | 1197 |
21/08/2023 | 980.00p | 1,021.00p | 980.00p | 980.00p | 3279 |
18/08/2023 | 1,010.00p | 1,014.75p | 956.00p | 956.00p | 6106 |
17/08/2023 | 1,010.00p | 1,012.00p | 1,001.40p | 1,010.00p | 11769 |
16/08/2023 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 853 |
15/08/2023 | 1,025.00p | 1,025.00p | 1,010.00p | 1,010.00p | 461 |
14/08/2023 | 1,020.00p | 1,025.00p | 1,010.00p | 1,010.00p | 3995 |
11/08/2023 | 1,000.00p | 1,034.00p | 1,000.00p | 1,010.00p | 8861 |
10/08/2023 | 1,035.00p | 1,047.80p | 1,000.00p | 1,035.00p | 11593 |
09/08/2023 | 1,010.00p | 1,017.36p | 980.00p | 1,010.00p | 5744 |
08/08/2023 | 1,000.00p | 1,020.00p | 984.64p | 1,020.00p | 1228 |
07/08/2023 | 998.00p | 1,015.00p | 986.00p | 996.00p | 7190 |
04/08/2023 | 1,015.00p | 1,015.00p | 988.00p | 988.00p | 2818 |
03/08/2023 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 5102 |
02/08/2023 | 1,000.00p | 1,015.00p | 990.00p | 1,000.00p | 5603 |
01/08/2023 | 1,000.00p | 1,010.00p | 994.00p | 1,000.00p | 6289 |
31/07/2023 | 1,000.00p | 1,005.00p | 990.50p | 1,000.00p | 4619 |
28/07/2023 | 1,000.00p | 1,025.00p | 981.55p | 994.00p | 15023 |
27/07/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,000.00p | 2597 |
26/07/2023 | 1,000.00p | 1,007.50p | 1,000.00p | 1,007.50p | 2833 |
25/07/2023 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 3741 |
24/07/2023 | 1,025.00p | 1,025.00p | 1,000.00p | 1,000.00p | 2885 |
21/07/2023 | 1,000.00p | 1,010.62p | 998.50p | 1,010.00p | 3199 |
20/07/2023 | 1,010.00p | 1,030.00p | 1,005.00p | 1,030.00p | 1362 |
19/07/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,015.00p | 22483 |
18/07/2023 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 231 |
17/07/2023 | 1,000.00p | 1,005.00p | 999.30p | 1,000.00p | 11557 |
14/07/2023 | 998.00p | 1,003.00p | 993.00p | 1,000.00p | 1546 |
13/07/2023 | 990.00p | 1,000.00p | 990.00p | 990.00p | 12636 |
12/07/2023 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 23357 |
11/07/2023 | 1,010.00p | 1,020.00p | 992.00p | 1,020.00p | 5335 |
10/07/2023 | 1,010.00p | 1,021.70p | 1,005.00p | 1,005.00p | 12244 |
07/07/2023 | 990.00p | 1,020.00p | 990.00p | 998.00p | 8907 |
*Close Price adjusted for both dividends and splits