Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 2,539.00p | 2,559.00p | 2,537.00p | 2,552.00p | 1664774 |
14/07/2023 | 2,523.00p | 2,550.00p | 2,512.00p | 2,543.00p | 5088756 |
13/07/2023 | 2,481.00p | 2,518.00p | 2,477.00p | 2,518.00p | 2263909 |
12/07/2023 | 2,448.00p | 2,491.00p | 2,440.00p | 2,485.00p | 2006368 |
11/07/2023 | 2,478.00p | 2,478.00p | 2,432.00p | 2,442.00p | 2668378 |
10/07/2023 | 2,453.00p | 2,485.00p | 2,450.00p | 2,474.00p | 1458205 |
07/07/2023 | 2,537.00p | 2,537.00p | 2,453.43p | 2,463.00p | 2671888 |
06/07/2023 | 2,566.00p | 2,566.00p | 2,525.49p | 2,537.00p | 2022726 |
05/07/2023 | 2,579.00p | 2,587.00p | 2,562.00p | 2,567.00p | 3265211 |
04/07/2023 | 2,596.00p | 2,608.00p | 2,589.00p | 2,591.00p | 1310653 |
03/07/2023 | 2,624.00p | 2,630.00p | 2,581.00p | 2,602.00p | 2181275 |
30/06/2023 | 2,609.00p | 2,632.00p | 2,601.00p | 2,621.00p | 2834982 |
29/06/2023 | 2,605.00p | 2,620.36p | 2,604.00p | 2,604.00p | 1960977 |
28/06/2023 | 2,595.00p | 2,620.00p | 2,589.00p | 2,610.00p | 2575825 |
27/06/2023 | 2,593.00p | 2,596.00p | 2,573.00p | 2,587.00p | 1889764 |
26/06/2023 | 2,610.00p | 2,612.00p | 2,568.00p | 2,589.00p | 1763911 |
23/06/2023 | 2,587.00p | 2,611.00p | 2,586.58p | 2,604.00p | 2046494 |
22/06/2023 | 2,576.00p | 2,601.03p | 2,564.00p | 2,597.00p | 2675495 |
21/06/2023 | 2,599.00p | 2,617.00p | 2,587.00p | 2,600.00p | 1987932 |
20/06/2023 | 2,612.00p | 2,638.00p | 2,610.00p | 2,614.00p | 2204212 |
19/06/2023 | 2,639.00p | 2,647.00p | 2,606.41p | 2,611.00p | 1403809 |
16/06/2023 | 2,631.00p | 2,659.00p | 2,629.00p | 2,646.00p | 9785644 |
15/06/2023 | 2,581.00p | 2,623.00p | 2,581.00p | 2,619.00p | 2670321 |
14/06/2023 | 2,572.00p | 2,585.00p | 2,568.00p | 2,580.00p | 1918096 |
13/06/2023 | 2,572.00p | 2,582.00p | 2,558.00p | 2,578.00p | 2193525 |
12/06/2023 | 2,550.00p | 2,569.00p | 2,550.00p | 2,560.00p | 1532472 |
09/06/2023 | 2,556.00p | 2,560.00p | 2,523.00p | 2,531.00p | 1618257 |
08/06/2023 | 2,564.00p | 2,577.00p | 2,544.73p | 2,555.00p | 1693003 |
07/06/2023 | 2,563.00p | 2,587.00p | 2,556.00p | 2,569.00p | 3575301 |
06/06/2023 | 2,588.00p | 2,599.00p | 2,574.00p | 2,574.00p | 2393129 |
05/06/2023 | 2,572.00p | 2,594.00p | 2,565.00p | 2,581.00p | 1622623 |
02/06/2023 | 2,559.00p | 2,571.73p | 2,529.00p | 2,566.00p | 2528829 |
01/06/2023 | 2,520.00p | 2,560.00p | 2,518.00p | 2,542.00p | 3016641 |
31/05/2023 | 2,479.00p | 2,549.00p | 2,479.00p | 2,510.00p | 7090106 |
30/05/2023 | 2,492.00p | 2,500.00p | 2,480.96p | 2,485.00p | 1772145 |
26/05/2023 | 2,445.00p | 2,493.00p | 2,445.00p | 2,487.00p | 3516512 |
25/05/2023 | 2,470.00p | 2,470.00p | 2,430.74p | 2,450.00p | 2516906 |
24/05/2023 | 2,470.00p | 2,471.00p | 2,451.00p | 2,464.00p | 2307474 |
23/05/2023 | 2,490.00p | 2,520.38p | 2,481.00p | 2,492.00p | 1875191 |
22/05/2023 | 2,504.00p | 2,513.00p | 2,488.00p | 2,495.00p | 2319363 |
19/05/2023 | 2,515.00p | 2,515.00p | 2,492.00p | 2,501.00p | 2369529 |
18/05/2023 | 2,475.00p | 2,500.00p | 2,475.00p | 2,500.00p | 3575977 |
17/05/2023 | 2,474.00p | 2,498.85p | 2,456.00p | 2,464.00p | 2417209 |
16/05/2023 | 2,471.00p | 2,479.00p | 2,467.00p | 2,470.00p | 1722256 |
15/05/2023 | 2,491.00p | 2,506.00p | 2,472.00p | 2,475.00p | 2169288 |
12/05/2023 | 2,498.00p | 2,513.00p | 2,477.00p | 2,491.00p | 2684404 |
11/05/2023 | 2,477.00p | 2,530.00p | 2,472.00p | 2,496.00p | 4125746 |
10/05/2023 | 2,461.00p | 2,475.00p | 2,450.00p | 2,463.00p | 3032071 |
09/05/2023 | 2,438.00p | 2,484.00p | 2,415.00p | 2,479.00p | 5095390 |
08/05/2023 | 2,460.00p | 2,476.00p | 2,424.00p | 2,434.00p | 6537255 |
05/05/2023 | 2,460.00p | 2,476.00p | 2,424.00p | 2,434.00p | 6537255 |
04/05/2023 | 2,508.00p | 2,512.47p | 2,414.00p | 2,450.00p | 7498837 |
03/05/2023 | 2,521.00p | 2,535.68p | 2,506.00p | 2,524.00p | 3535939 |
02/05/2023 | 2,648.00p | 2,665.00p | 2,496.00p | 2,511.00p | 5105477 |
28/04/2023 | 2,618.00p | 2,652.00p | 2,618.00p | 2,646.00p | 3787740 |
27/04/2023 | 2,619.00p | 2,629.00p | 2,602.00p | 2,625.00p | 2139511 |
26/04/2023 | 2,699.00p | 2,699.00p | 2,656.00p | 2,666.00p | 2499624 |
25/04/2023 | 2,695.00p | 2,717.00p | 2,691.00p | 2,710.00p | 1776616 |
24/04/2023 | 2,705.00p | 2,735.00p | 2,705.00p | 2,719.00p | 2444895 |
21/04/2023 | 2,686.00p | 2,730.00p | 2,684.00p | 2,722.00p | 2703837 |
20/04/2023 | 2,635.00p | 2,689.00p | 2,627.00p | 2,689.00p | 3702202 |
19/04/2023 | 2,621.00p | 2,649.00p | 2,616.00p | 2,643.00p | 2323320 |
18/04/2023 | 2,636.00p | 2,643.00p | 2,623.00p | 2,631.00p | 2227212 |
17/04/2023 | 2,648.00p | 2,648.00p | 2,631.00p | 2,634.00p | 6516931 |
14/04/2023 | 2,641.00p | 2,666.00p | 2,634.00p | 2,636.00p | 8955610 |
13/04/2023 | 2,650.00p | 2,660.33p | 2,646.00p | 2,650.00p | 2016360 |
12/04/2023 | 2,617.00p | 2,657.00p | 2,617.00p | 2,651.00p | 2840590 |
11/04/2023 | 2,631.00p | 2,635.00p | 2,615.00p | 2,627.00p | 3809374 |
06/04/2023 | 2,621.00p | 2,632.00p | 2,613.00p | 2,628.00p | 1675169 |
05/04/2023 | 2,610.00p | 2,640.00p | 2,601.00p | 2,625.00p | 2584491 |
04/04/2023 | 2,612.00p | 2,623.00p | 2,595.00p | 2,616.00p | 2157994 |
03/04/2023 | 2,624.00p | 2,624.00p | 2,586.00p | 2,601.00p | 3681754 |
31/03/2023 | 2,606.00p | 2,630.00p | 2,599.00p | 2,618.00p | 2556903 |
30/03/2023 | 2,598.00p | 2,611.00p | 2,579.00p | 2,606.00p | 4143444 |
29/03/2023 | 2,575.00p | 2,594.00p | 2,574.00p | 2,592.00p | 2581326 |
28/03/2023 | 2,583.00p | 2,587.00p | 2,568.00p | 2,569.00p | 1907812 |
27/03/2023 | 2,585.00p | 2,605.00p | 2,577.00p | 2,586.00p | 2441841 |
24/03/2023 | 2,581.00p | 2,591.00p | 2,571.00p | 2,577.00p | 2326692 |
23/03/2023 | 2,597.00p | 2,597.00p | 2,566.00p | 2,583.00p | 5115478 |
22/03/2023 | 2,566.00p | 2,619.00p | 2,565.00p | 2,605.00p | 2264592 |
21/03/2023 | 2,560.00p | 2,573.00p | 2,551.00p | 2,567.00p | 3042666 |
20/03/2023 | 2,517.00p | 2,569.00p | 2,517.00p | 2,554.00p | 2244817 |
17/03/2023 | 2,553.00p | 2,563.00p | 2,525.00p | 2,530.00p | 6125664 |
16/03/2023 | 2,530.00p | 2,558.78p | 2,519.00p | 2,543.00p | 3725589 |
15/03/2023 | 2,541.00p | 2,553.42p | 2,499.00p | 2,512.00p | 3584885 |
14/03/2023 | 2,506.00p | 2,547.63p | 2,504.00p | 2,537.00p | 2523154 |
13/03/2023 | 2,524.00p | 2,530.44p | 2,488.00p | 2,505.00p | 2564858 |
10/03/2023 | 2,551.00p | 2,573.00p | 2,508.00p | 2,524.00p | 3043950 |
09/03/2023 | 2,553.00p | 2,580.00p | 2,541.00p | 2,575.00p | 2368320 |
08/03/2023 | 2,547.00p | 2,555.00p | 2,530.00p | 2,555.00p | 3973525 |
07/03/2023 | 2,532.00p | 2,561.00p | 2,526.00p | 2,550.00p | 2719627 |
06/03/2023 | 2,544.00p | 2,550.68p | 2,526.90p | 2,535.00p | 1852580 |
03/03/2023 | 2,556.00p | 2,556.00p | 2,526.90p | 2,537.00p | 2299215 |
02/03/2023 | 2,521.00p | 2,549.00p | 2,517.00p | 2,549.00p | 6363375 |
01/03/2023 | 2,515.00p | 2,552.00p | 2,514.00p | 2,528.00p | 2203150 |
28/02/2023 | 2,530.00p | 2,531.00p | 2,485.00p | 2,503.00p | 4044029 |
27/02/2023 | 2,527.00p | 2,551.00p | 2,507.00p | 2,537.00p | 2271060 |
24/02/2023 | 2,547.00p | 2,566.00p | 2,521.00p | 2,527.00p | 3092466 |
23/02/2023 | 2,554.00p | 2,562.00p | 2,540.00p | 2,542.00p | 2879463 |
22/02/2023 | 2,490.00p | 2,552.00p | 2,488.00p | 2,552.00p | 5215099 |
21/02/2023 | 2,479.00p | 2,507.00p | 2,473.00p | 2,491.00p | 5227768 |
20/02/2023 | 2,505.00p | 2,505.00p | 2,459.70p | 2,485.00p | 2175796 |
17/02/2023 | 2,480.00p | 2,492.00p | 2,459.00p | 2,492.00p | 3714244 |
16/02/2023 | 2,474.00p | 2,551.00p | 2,458.00p | 2,484.00p | 3479263 |
15/02/2023 | 2,425.00p | 2,450.00p | 2,415.00p | 2,448.00p | 2400661 |
14/02/2023 | 2,427.00p | 2,445.00p | 2,416.00p | 2,421.00p | 6168605 |
13/02/2023 | 2,396.00p | 2,437.00p | 2,395.00p | 2,431.00p | 1747319 |
10/02/2023 | 2,427.00p | 2,428.00p | 2,388.00p | 2,394.00p | 5539854 |
09/02/2023 | 2,415.00p | 2,447.00p | 2,415.00p | 2,416.00p | 2520495 |
08/02/2023 | 2,414.00p | 2,444.00p | 2,414.00p | 2,424.00p | 1678205 |
07/02/2023 | 2,424.00p | 2,448.31p | 2,408.00p | 2,421.00p | 2349532 |
06/02/2023 | 2,433.00p | 2,459.00p | 2,428.00p | 2,442.00p | 2020614 |
03/02/2023 | 2,453.00p | 2,465.00p | 2,436.00p | 2,454.00p | 2837263 |
02/02/2023 | 2,417.00p | 2,463.00p | 2,408.56p | 2,463.00p | 2371243 |
01/02/2023 | 2,404.00p | 2,429.00p | 2,397.00p | 2,404.00p | 1820115 |
31/01/2023 | 2,381.00p | 2,409.00p | 2,375.00p | 2,402.00p | 3291982 |
30/01/2023 | 2,368.00p | 2,418.00p | 2,363.00p | 2,405.00p | 2071554 |
27/01/2023 | 2,377.00p | 2,387.00p | 2,362.00p | 2,378.00p | 1755604 |
26/01/2023 | 2,366.00p | 2,387.00p | 2,360.00p | 2,379.00p | 2293710 |
25/01/2023 | 2,380.00p | 2,393.00p | 2,347.00p | 2,353.00p | 2706525 |
24/01/2023 | 2,383.00p | 2,392.00p | 2,368.00p | 2,377.00p | 1818479 |
23/01/2023 | 2,375.00p | 2,386.00p | 2,364.00p | 2,382.00p | 2124755 |
20/01/2023 | 2,372.00p | 2,377.00p | 2,348.45p | 2,360.00p | 2505977 |
19/01/2023 | 2,372.00p | 2,402.94p | 2,372.00p | 2,377.00p | 4201474 |
18/01/2023 | 2,392.00p | 2,421.00p | 2,392.00p | 2,399.00p | 2349435 |
17/01/2023 | 2,403.00p | 2,410.00p | 2,377.00p | 2,400.00p | 3391076 |
16/01/2023 | 2,385.00p | 2,410.00p | 2,381.00p | 2,403.00p | 1981156 |
13/01/2023 | 2,360.00p | 2,387.00p | 2,354.00p | 2,377.00p | 2206264 |
12/01/2023 | 2,369.00p | 2,389.00p | 2,337.00p | 2,352.00p | 2976365 |
11/01/2023 | 2,338.00p | 2,386.00p | 2,336.00p | 2,365.00p | 2476748 |
10/01/2023 | 2,322.00p | 2,353.00p | 2,307.00p | 2,342.00p | 3692781 |
09/01/2023 | 2,347.00p | 2,352.00p | 2,307.00p | 2,332.00p | 2376004 |
06/01/2023 | 2,335.00p | 2,348.00p | 2,317.00p | 2,343.00p | 1983068 |
05/01/2023 | 2,356.00p | 2,361.00p | 2,326.00p | 2,327.00p | 1783054 |
04/01/2023 | 2,322.00p | 2,371.00p | 2,316.00p | 2,365.00p | 2823189 |
03/01/2023 | 2,291.00p | 2,334.00p | 2,277.00p | 2,307.00p | 2680681 |
30/12/2022 | 2,310.00p | 2,313.00p | 2,288.00p | 2,288.00p | 1036484 |
29/12/2022 | 2,311.00p | 2,323.00p | 2,287.00p | 2,319.00p | 2158082 |
28/12/2022 | 2,313.00p | 2,332.00p | 2,306.00p | 2,320.00p | 1699490 |
23/12/2022 | 2,315.00p | 2,315.00p | 2,296.00p | 2,299.00p | 709076 |
22/12/2022 | 2,314.00p | 2,332.00p | 2,305.00p | 2,308.00p | 1859228 |
21/12/2022 | 2,290.00p | 2,311.00p | 2,281.00p | 2,311.00p | 1738950 |
20/12/2022 | 2,274.00p | 2,297.00p | 2,272.00p | 2,284.00p | 2531349 |
19/12/2022 | 2,308.00p | 2,311.19p | 2,283.00p | 2,297.00p | 6634185 |
16/12/2022 | 2,322.00p | 2,331.00p | 2,286.00p | 2,306.00p | 12697716 |
15/12/2022 | 2,320.00p | 2,347.00p | 2,310.00p | 2,324.00p | 3158909 |
14/12/2022 | 2,326.00p | 2,345.00p | 2,307.00p | 2,340.00p | 1819624 |
13/12/2022 | 2,336.00p | 2,347.00p | 2,294.00p | 2,326.00p | 2364108 |
12/12/2022 | 2,320.00p | 2,348.10p | 2,319.00p | 2,330.00p | 2301515 |
09/12/2022 | 2,350.00p | 2,366.45p | 2,319.00p | 2,329.00p | 3446328 |
08/12/2022 | 2,334.00p | 2,338.00p | 2,304.00p | 2,315.00p | 1526389 |
07/12/2022 | 2,325.00p | 2,354.00p | 2,325.00p | 2,335.00p | 2943417 |
06/12/2022 | 2,328.00p | 2,347.00p | 2,317.00p | 2,317.00p | 1678608 |
05/12/2022 | 2,335.00p | 2,337.00p | 2,312.30p | 2,330.00p | 1449050 |
02/12/2022 | 2,340.00p | 2,357.00p | 2,328.00p | 2,337.00p | 1918606 |
01/12/2022 | 2,336.00p | 2,344.00p | 2,320.00p | 2,334.00p | 3310416 |
30/11/2022 | 2,294.00p | 2,333.00p | 2,294.00p | 2,312.00p | 6467146 |
29/11/2022 | 2,321.00p | 2,339.00p | 2,285.00p | 2,290.00p | 4926574 |
28/11/2022 | 2,322.00p | 2,352.00p | 2,305.00p | 2,337.00p | 1561058 |
25/11/2022 | 2,298.00p | 2,325.00p | 2,293.00p | 2,325.00p | 1397798 |
24/11/2022 | 2,317.00p | 2,327.68p | 2,304.00p | 2,311.00p | 1432829 |
23/11/2022 | 2,309.00p | 2,325.00p | 2,298.00p | 2,318.00p | 1607800 |
22/11/2022 | 2,326.00p | 2,330.00p | 2,285.45p | 2,312.00p | 2637728 |
21/11/2022 | 2,278.00p | 2,336.00p | 2,272.00p | 2,332.00p | 1653477 |
18/11/2022 | 2,274.00p | 2,289.00p | 2,252.00p | 2,283.00p | 2884319 |
17/11/2022 | 2,285.00p | 2,287.00p | 2,249.00p | 2,260.00p | 2601173 |
16/11/2022 | 2,261.00p | 2,292.00p | 2,250.00p | 2,280.00p | 2723001 |
15/11/2022 | 2,244.00p | 2,293.00p | 2,238.00p | 2,256.00p | 4978176 |
14/11/2022 | 2,239.00p | 2,264.00p | 2,230.00p | 2,248.00p | 2943471 |
11/11/2022 | 2,369.00p | 2,374.75p | 2,204.00p | 2,235.00p | 11866587 |
10/11/2022 | 2,311.00p | 2,386.00p | 2,285.00p | 2,377.00p | 2538228 |
09/11/2022 | 2,303.00p | 2,330.63p | 2,300.00p | 2,324.00p | 1615319 |
08/11/2022 | 2,276.00p | 2,318.00p | 2,262.00p | 2,314.00p | 1958828 |
07/11/2022 | 2,309.00p | 2,314.00p | 2,270.90p | 2,281.00p | 2078688 |
04/11/2022 | 2,308.00p | 2,324.45p | 2,288.00p | 2,308.00p | 2151144 |
03/11/2022 | 2,273.00p | 2,315.00p | 2,254.00p | 2,315.00p | 2285017 |
02/11/2022 | 2,295.00p | 2,317.00p | 2,279.00p | 2,292.00p | 6573510 |
01/11/2022 | 2,366.00p | 2,368.00p | 2,283.00p | 2,288.00p | 2061611 |
31/10/2022 | 2,345.00p | 2,359.00p | 2,327.00p | 2,341.00p | 1797506 |
28/10/2022 | 2,313.00p | 2,340.00p | 2,309.00p | 2,340.00p | 1876439 |
27/10/2022 | 2,322.00p | 2,338.00p | 2,307.00p | 2,323.00p | 2439790 |
26/10/2022 | 2,314.00p | 2,333.00p | 2,289.00p | 2,327.00p | 2740908 |
25/10/2022 | 2,278.00p | 2,314.00p | 2,268.00p | 2,312.00p | 2146827 |
24/10/2022 | 2,236.00p | 2,285.00p | 2,222.00p | 2,262.00p | 2104718 |
21/10/2022 | 2,213.00p | 2,227.00p | 2,191.00p | 2,225.00p | 2528009 |
20/10/2022 | 2,216.00p | 2,257.00p | 2,194.00p | 2,212.00p | 3201748 |
19/10/2022 | 2,222.00p | 2,237.00p | 2,209.00p | 2,223.00p | 2104804 |
18/10/2022 | 2,228.00p | 2,243.00p | 2,210.00p | 2,220.00p | 2442616 |
17/10/2022 | 2,187.00p | 2,222.00p | 2,156.00p | 2,200.00p | 2029418 |
14/10/2022 | 2,186.00p | 2,225.00p | 2,167.00p | 2,175.00p | 4466357 |
13/10/2022 | 2,209.00p | 2,214.00p | 2,124.00p | 2,157.00p | 2474160 |
12/10/2022 | 2,249.00p | 2,261.00p | 2,208.90p | 2,220.00p | 2560735 |
11/10/2022 | 2,250.00p | 2,250.00p | 2,216.00p | 2,228.00p | 2020407 |
10/10/2022 | 2,230.00p | 2,247.00p | 2,213.00p | 2,241.00p | 1667565 |
07/10/2022 | 2,255.00p | 2,273.00p | 2,244.00p | 2,250.00p | 2764615 |
06/10/2022 | 2,298.00p | 2,305.00p | 2,251.00p | 2,263.00p | 2669339 |
05/10/2022 | 2,269.00p | 2,287.00p | 2,258.00p | 2,277.00p | 2479667 |
04/10/2022 | 2,205.00p | 2,270.00p | 2,198.00p | 2,270.00p | 3320578 |
03/10/2022 | 2,182.00p | 2,209.98p | 2,157.00p | 2,200.00p | 2230259 |
30/09/2022 | 2,185.00p | 2,206.00p | 2,172.00p | 2,202.00p | 3231972 |
*Close Price adjusted for both dividends and splits