Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 2,872.00p | 2,890.50p | 2,846.00p | 2,858.50p | 5506692 |
02/05/2024 | 2,868.00p | 2,894.50p | 2,802.00p | 2,873.00p | 7951312 |
01/05/2024 | 2,875.00p | 2,885.00p | 2,813.00p | 2,819.00p | 6684872 |
30/04/2024 | 2,891.50p | 2,917.50p | 2,863.00p | 2,863.00p | 6978647 |
29/04/2024 | 2,899.00p | 2,917.00p | 2,887.00p | 2,887.50p | 4597073 |
26/04/2024 | 2,901.50p | 2,913.62p | 2,891.04p | 2,903.50p | 6092773 |
25/04/2024 | 2,907.00p | 2,919.50p | 2,884.50p | 2,901.00p | 9450029 |
24/04/2024 | 2,912.00p | 2,922.00p | 2,901.00p | 2,907.00p | 15230388 |
23/04/2024 | 2,907.00p | 2,922.50p | 2,888.00p | 2,895.00p | 9451381 |
22/04/2024 | 2,869.00p | 2,912.50p | 2,863.50p | 2,907.00p | 9029319 |
19/04/2024 | 2,837.00p | 2,855.50p | 2,755.00p | 2,851.00p | 6652776 |
18/04/2024 | 2,839.00p | 2,855.00p | 2,818.00p | 2,841.50p | 16304418 |
17/04/2024 | 2,833.00p | 2,855.50p | 2,823.00p | 2,846.00p | 7352262 |
16/04/2024 | 2,860.00p | 2,874.00p | 2,822.00p | 2,834.50p | 9567765 |
15/04/2024 | 2,901.50p | 2,912.00p | 2,877.50p | 2,889.50p | 7398434 |
12/04/2024 | 2,882.50p | 2,952.00p | 2,882.50p | 2,937.00p | 7844528 |
11/04/2024 | 2,874.50p | 2,898.50p | 2,843.50p | 2,857.00p | 11310351 |
10/04/2024 | 2,849.50p | 2,873.00p | 2,843.50p | 2,869.00p | 15962340 |
09/04/2024 | 2,812.50p | 2,847.50p | 2,810.00p | 2,828.50p | 12115377 |
08/04/2024 | 2,781.50p | 2,825.50p | 2,773.78p | 2,814.00p | 9135293 |
05/04/2024 | 2,763.00p | 2,785.50p | 2,756.50p | 2,780.00p | 9361680 |
04/04/2024 | 2,746.00p | 2,800.00p | 2,735.00p | 2,764.00p | 16764058 |
03/04/2024 | 2,739.00p | 2,750.50p | 2,712.50p | 2,747.50p | 16932712 |
02/04/2024 | 2,663.00p | 2,725.00p | 2,652.50p | 2,717.00p | 11559970 |
28/03/2024 | 2,624.00p | 2,636.59p | 2,613.00p | 2,625.00p | 7929574 |
27/03/2024 | 2,621.00p | 2,632.10p | 2,606.00p | 2,613.00p | 4939316 |
26/03/2024 | 2,645.50p | 2,665.50p | 2,639.50p | 2,647.00p | 9451188 |
25/03/2024 | 2,633.50p | 2,656.00p | 2,633.50p | 2,650.50p | 8778529 |
22/03/2024 | 2,622.50p | 2,643.00p | 2,617.50p | 2,632.00p | 6962484 |
21/03/2024 | 2,602.00p | 2,633.00p | 2,597.00p | 2,621.50p | 14520297 |
20/03/2024 | 2,569.50p | 2,594.00p | 2,569.50p | 2,591.50p | 6184914 |
19/03/2024 | 2,569.50p | 2,598.50p | 2,559.00p | 2,594.00p | 6041791 |
18/03/2024 | 2,557.50p | 2,573.50p | 2,549.09p | 2,560.50p | 8013028 |
15/03/2024 | 2,550.00p | 2,560.10p | 2,544.00p | 2,548.50p | 26721002 |
14/03/2024 | 2,529.50p | 2,548.00p | 2,520.00p | 2,538.00p | 18958980 |
13/03/2024 | 2,493.00p | 2,531.50p | 2,488.50p | 2,527.50p | 12219079 |
12/03/2024 | 2,492.00p | 2,519.00p | 2,487.00p | 2,497.00p | 7403138 |
11/03/2024 | 2,460.00p | 2,476.00p | 2,452.00p | 2,472.50p | 5773112 |
08/03/2024 | 2,486.00p | 2,508.00p | 2,469.00p | 2,471.00p | 7025543 |
07/03/2024 | 2,475.00p | 2,487.00p | 2,461.00p | 2,482.00p | 13594203 |
06/03/2024 | 2,451.50p | 2,499.50p | 2,444.00p | 2,488.50p | 10339870 |
05/03/2024 | 2,445.00p | 2,457.50p | 2,427.50p | 2,452.50p | 12445006 |
04/03/2024 | 2,494.00p | 2,504.00p | 2,459.38p | 2,460.50p | 13732906 |
01/03/2024 | 2,474.50p | 2,497.00p | 2,467.00p | 2,494.50p | 10315124 |
29/02/2024 | 2,446.50p | 2,471.00p | 2,445.00p | 2,457.00p | 20463116 |
28/02/2024 | 2,470.00p | 2,479.50p | 2,452.94p | 2,459.50p | 10802663 |
27/02/2024 | 2,468.00p | 2,490.00p | 2,466.00p | 2,473.50p | 13243475 |
26/02/2024 | 2,487.00p | 2,491.00p | 2,453.22p | 2,470.50p | 25393736 |
23/02/2024 | 2,503.00p | 2,517.50p | 2,468.50p | 2,494.00p | 9539908 |
22/02/2024 | 2,520.00p | 2,529.50p | 2,500.50p | 2,506.50p | 10970790 |
21/02/2024 | 2,484.50p | 2,510.50p | 2,479.00p | 2,508.00p | 8687366 |
20/02/2024 | 2,503.50p | 2,520.15p | 2,476.50p | 2,488.00p | 12294885 |
19/02/2024 | 2,489.00p | 2,512.00p | 2,483.50p | 2,508.00p | 4673624 |
16/02/2024 | 2,486.00p | 2,505.50p | 2,480.00p | 2,497.00p | 12356730 |
15/02/2024 | 2,466.00p | 2,481.50p | 2,425.50p | 2,464.00p | 7263878 |
14/02/2024 | 2,495.00p | 2,514.55p | 2,490.50p | 2,497.50p | 11849112 |
13/02/2024 | 2,499.00p | 2,518.00p | 2,477.00p | 2,488.50p | 8600334 |
12/02/2024 | 2,487.00p | 2,510.61p | 2,474.35p | 2,495.50p | 4997170 |
09/02/2024 | 2,480.00p | 2,509.00p | 2,477.00p | 2,487.50p | 7354420 |
08/02/2024 | 2,473.00p | 2,493.00p | 2,445.00p | 2,478.50p | 7009642 |
07/02/2024 | 2,479.50p | 2,496.00p | 2,460.50p | 2,471.00p | 19506360 |
06/02/2024 | 2,485.50p | 2,504.73p | 2,480.00p | 2,489.00p | 17610064 |
05/02/2024 | 2,472.50p | 2,488.00p | 2,464.00p | 2,471.00p | 44058160 |
02/02/2024 | 2,494.00p | 2,502.00p | 2,461.00p | 2,471.50p | 16772775 |
01/02/2024 | 2,480.00p | 2,533.00p | 2,469.50p | 2,506.00p | 21440540 |
31/01/2024 | 2,480.00p | 2,481.50p | 2,447.00p | 2,447.00p | 11407147 |
30/01/2024 | 2,454.50p | 2,475.00p | 2,447.00p | 2,474.00p | 7217780 |
29/01/2024 | 2,456.50p | 2,474.50p | 2,444.50p | 2,452.00p | 15464169 |
26/01/2024 | 2,425.50p | 2,440.39p | 2,423.00p | 2,429.50p | 13947387 |
25/01/2024 | 2,391.50p | 2,412.00p | 2,387.50p | 2,391.00p | 11328859 |
24/01/2024 | 2,377.50p | 2,386.50p | 2,360.77p | 2,379.00p | 11065712 |
23/01/2024 | 2,381.50p | 2,391.00p | 2,362.00p | 2,375.50p | 16219399 |
22/01/2024 | 2,368.50p | 2,381.00p | 2,345.00p | 2,361.50p | 14008514 |
19/01/2024 | 2,387.50p | 2,399.50p | 2,370.50p | 2,370.50p | 17814404 |
18/01/2024 | 2,374.00p | 2,392.20p | 2,370.00p | 2,374.00p | 11983327 |
17/01/2024 | 2,398.50p | 2,399.50p | 2,354.00p | 2,378.50p | 8775176 |
16/01/2024 | 2,452.50p | 2,469.50p | 2,432.50p | 2,435.50p | 7953792 |
15/01/2024 | 2,474.50p | 2,478.00p | 2,449.00p | 2,460.00p | 2886714 |
12/01/2024 | 2,464.00p | 2,494.50p | 2,454.50p | 2,461.00p | 5454118 |
11/01/2024 | 2,453.00p | 2,477.50p | 2,443.77p | 2,444.50p | 9368222 |
10/01/2024 | 2,481.00p | 2,486.50p | 2,447.50p | 2,447.50p | 5362976 |
09/01/2024 | 2,498.50p | 2,510.50p | 2,481.00p | 2,481.00p | 11883290 |
08/01/2024 | 2,543.50p | 2,544.00p | 2,488.50p | 2,491.00p | 15482768 |
05/01/2024 | 2,577.00p | 2,598.50p | 2,566.00p | 2,571.00p | 9215770 |
04/01/2024 | 2,610.00p | 2,632.00p | 2,594.50p | 2,594.50p | 10567858 |
03/01/2024 | 2,572.50p | 2,600.50p | 2,554.50p | 2,593.00p | 8446829 |
02/01/2024 | 2,582.00p | 2,594.50p | 2,562.50p | 2,575.50p | 5324554 |
29/12/2023 | 2,542.00p | 2,571.50p | 2,521.50p | 2,571.50p | 2353221 |
28/12/2023 | 2,548.50p | 2,565.56p | 2,538.00p | 2,549.00p | 4452190 |
27/12/2023 | 2,567.50p | 2,585.50p | 2,551.00p | 2,556.00p | 3995155 |
22/12/2023 | 2,559.50p | 2,577.50p | 2,555.00p | 2,566.50p | 2574625 |
21/12/2023 | 2,556.00p | 2,576.00p | 2,545.00p | 2,557.00p | 10213156 |
20/12/2023 | 2,565.00p | 2,659.15p | 2,561.00p | 2,581.00p | 7973776 |
19/12/2023 | 2,517.50p | 2,552.50p | 2,500.00p | 2,542.50p | 13066432 |
18/12/2023 | 2,500.00p | 2,550.11p | 2,485.00p | 2,537.00p | 5509012 |
15/12/2023 | 2,533.50p | 2,552.00p | 2,495.50p | 2,503.00p | 21539576 |
14/12/2023 | 2,504.50p | 2,533.50p | 2,493.50p | 2,520.00p | 19785248 |
13/12/2023 | 2,483.50p | 2,514.00p | 2,468.50p | 2,494.00p | 8858474 |
12/12/2023 | 2,516.00p | 2,542.00p | 2,499.00p | 2,499.00p | 8358683 |
11/12/2023 | 2,525.50p | 2,530.50p | 2,498.00p | 2,516.50p | 14369852 |
08/12/2023 | 2,490.50p | 2,525.50p | 2,466.00p | 2,520.50p | 5327832 |
07/12/2023 | 2,485.00p | 2,494.50p | 2,469.50p | 2,481.00p | 6596306 |
06/12/2023 | 2,526.00p | 2,541.50p | 2,490.00p | 2,490.00p | 33367448 |
05/12/2023 | 2,522.00p | 2,552.00p | 2,508.00p | 2,526.00p | 13968906 |
04/12/2023 | 2,527.50p | 2,583.50p | 2,504.50p | 2,536.50p | 17158972 |
01/12/2023 | 2,578.50p | 2,595.50p | 2,540.00p | 2,568.00p | 5735796 |
30/11/2023 | 2,553.00p | 2,621.50p | 2,544.50p | 2,560.00p | 16247915 |
29/11/2023 | 2,561.50p | 2,596.50p | 2,538.50p | 2,553.50p | 5497983 |
28/11/2023 | 2,564.00p | 2,592.00p | 2,551.00p | 2,580.50p | 6210040 |
27/11/2023 | 2,568.50p | 2,588.00p | 2,553.00p | 2,570.50p | 5432449 |
24/11/2023 | 2,583.00p | 2,607.50p | 2,568.00p | 2,595.00p | 6214049 |
23/11/2023 | 2,579.50p | 2,595.00p | 2,542.00p | 2,586.00p | 5963457 |
22/11/2023 | 2,621.00p | 2,633.00p | 2,532.50p | 2,556.50p | 10457585 |
21/11/2023 | 2,619.00p | 2,657.00p | 2,595.50p | 2,613.00p | 5462133 |
20/11/2023 | 2,613.50p | 2,649.50p | 2,606.50p | 2,641.00p | 4606164 |
17/11/2023 | 2,561.00p | 2,614.58p | 2,544.50p | 2,608.50p | 11617657 |
16/11/2023 | 2,607.00p | 2,653.50p | 2,555.00p | 2,555.50p | 12995276 |
15/11/2023 | 2,626.50p | 2,646.00p | 2,606.50p | 2,635.50p | 4990912 |
14/11/2023 | 2,656.00p | 2,671.00p | 2,599.91p | 2,620.50p | 8529950 |
13/11/2023 | 2,635.00p | 2,656.50p | 2,623.50p | 2,656.50p | 11788003 |
10/11/2023 | 2,623.50p | 2,651.50p | 2,599.50p | 2,629.50p | 4413294 |
09/11/2023 | 2,589.50p | 2,620.50p | 2,567.00p | 2,615.00p | 12728415 |
08/11/2023 | 2,625.00p | 2,626.00p | 2,593.50p | 2,596.50p | 17867704 |
07/11/2023 | 2,656.50p | 2,696.00p | 2,623.00p | 2,626.00p | 6394132 |
06/11/2023 | 2,645.00p | 2,688.00p | 2,631.50p | 2,673.50p | 15793096 |
03/11/2023 | 2,763.50p | 2,788.50p | 2,633.00p | 2,652.50p | 7737866 |
02/11/2023 | 2,689.50p | 2,775.00p | 2,675.00p | 2,768.00p | 13054224 |
01/11/2023 | 2,645.00p | 2,690.00p | 2,626.50p | 2,657.00p | 6780068 |
31/10/2023 | 2,668.50p | 2,681.50p | 2,634.50p | 2,646.50p | 10317945 |
30/10/2023 | 2,698.50p | 2,722.50p | 2,673.50p | 2,687.00p | 15427459 |
27/10/2023 | 2,711.50p | 2,762.00p | 2,672.00p | 2,700.50p | 5623319 |
26/10/2023 | 2,721.00p | 2,737.00p | 2,678.50p | 2,688.50p | 12812530 |
25/10/2023 | 2,702.50p | 2,731.00p | 2,686.00p | 2,718.00p | 4348752 |
24/10/2023 | 2,702.00p | 2,741.00p | 2,690.00p | 2,716.50p | 9666798 |
23/10/2023 | 2,704.50p | 2,745.50p | 2,693.50p | 2,730.50p | 6766588 |
20/10/2023 | 2,760.00p | 2,786.50p | 2,722.00p | 2,727.50p | 8039099 |
19/10/2023 | 2,774.00p | 2,792.00p | 2,732.00p | 2,758.00p | 7722996 |
18/10/2023 | 2,784.50p | 2,801.00p | 2,757.50p | 2,772.50p | 7326593 |
17/10/2023 | 2,740.50p | 2,780.06p | 2,724.00p | 2,771.50p | 6954792 |
16/10/2023 | 2,736.00p | 2,767.50p | 2,705.50p | 2,750.50p | 11339335 |
13/10/2023 | 2,698.50p | 2,738.50p | 2,691.50p | 2,722.00p | 8516238 |
12/10/2023 | 2,658.50p | 2,692.00p | 2,632.50p | 2,681.00p | 10669559 |
11/10/2023 | 2,665.50p | 2,694.50p | 2,640.00p | 2,646.00p | 11175890 |
10/10/2023 | 2,652.00p | 2,667.37p | 2,613.50p | 2,663.00p | 10093678 |
09/10/2023 | 2,620.00p | 2,665.10p | 2,615.50p | 2,649.00p | 10262173 |
06/10/2023 | 2,538.50p | 2,590.00p | 2,516.50p | 2,581.50p | 5796482 |
05/10/2023 | 2,516.50p | 2,541.00p | 2,483.00p | 2,532.50p | 11096698 |
04/10/2023 | 2,575.00p | 2,587.50p | 2,507.00p | 2,521.50p | 15262855 |
03/10/2023 | 2,572.00p | 2,605.50p | 2,568.50p | 2,577.50p | 7323833 |
02/10/2023 | 2,617.00p | 2,637.50p | 2,576.50p | 2,582.00p | 8025964 |
29/09/2023 | 2,646.50p | 2,661.05p | 2,602.00p | 2,606.00p | 9045406 |
28/09/2023 | 2,638.00p | 2,663.73p | 2,621.50p | 2,660.50p | 7270447 |
27/09/2023 | 2,606.50p | 2,631.50p | 2,600.50p | 2,629.50p | 5315752 |
26/09/2023 | 2,592.00p | 2,610.00p | 2,579.45p | 2,599.50p | 6144717 |
25/09/2023 | 2,608.00p | 2,620.00p | 2,587.60p | 2,605.00p | 4873877 |
22/09/2023 | 2,598.00p | 2,620.50p | 2,582.14p | 2,607.50p | 12697977 |
21/09/2023 | 2,579.00p | 2,625.50p | 2,559.50p | 2,596.00p | 14420287 |
20/09/2023 | 2,600.00p | 2,606.50p | 2,559.00p | 2,594.50p | 9176023 |
19/09/2023 | 2,600.00p | 2,617.58p | 2,595.50p | 2,613.00p | 6869136 |
18/09/2023 | 2,583.50p | 2,595.08p | 2,570.50p | 2,591.00p | 5690845 |
15/09/2023 | 2,590.00p | 2,598.50p | 2,578.00p | 2,580.00p | 31286712 |
14/09/2023 | 2,525.50p | 2,584.50p | 2,522.00p | 2,581.50p | 8324750 |
13/09/2023 | 2,533.00p | 2,552.50p | 2,518.00p | 2,521.00p | 6400604 |
12/09/2023 | 2,509.50p | 2,530.00p | 2,499.00p | 2,530.00p | 4816346 |
11/09/2023 | 2,496.00p | 2,516.50p | 2,491.00p | 2,510.00p | 5592224 |
08/09/2023 | 2,491.00p | 2,506.00p | 2,473.00p | 2,502.50p | 5691844 |
07/09/2023 | 2,492.00p | 2,512.50p | 2,488.00p | 2,502.00p | 5933538 |
06/09/2023 | 2,460.00p | 2,500.00p | 2,455.50p | 2,489.00p | 5947018 |
05/09/2023 | 2,434.00p | 2,494.00p | 2,426.00p | 2,469.00p | 7379705 |
04/09/2023 | 2,462.00p | 2,463.50p | 2,440.50p | 2,444.50p | 5918504 |
01/09/2023 | 2,430.00p | 2,459.50p | 2,424.00p | 2,444.50p | 7342776 |
31/08/2023 | 2,421.00p | 2,435.50p | 2,411.50p | 2,411.50p | 15246833 |
30/08/2023 | 2,422.50p | 2,426.00p | 2,406.50p | 2,412.50p | 4251014 |
29/08/2023 | 2,397.00p | 2,420.00p | 2,396.00p | 2,406.00p | 8826207 |
25/08/2023 | 2,381.00p | 2,391.50p | 2,372.00p | 2,378.50p | 3906226 |
24/08/2023 | 2,360.50p | 2,374.50p | 2,353.00p | 2,366.50p | 3567804 |
23/08/2023 | 2,369.50p | 2,376.50p | 2,340.11p | 2,353.00p | 12429814 |
22/08/2023 | 2,369.50p | 2,379.00p | 2,360.50p | 2,368.50p | 3899606 |
21/08/2023 | 2,372.50p | 2,399.00p | 2,362.50p | 2,369.50p | 6612613 |
18/08/2023 | 2,354.00p | 2,374.00p | 2,331.50p | 2,360.00p | 8538347 |
17/08/2023 | 2,355.50p | 2,378.00p | 2,347.50p | 2,365.00p | 5178632 |
16/08/2023 | 2,360.00p | 2,364.00p | 2,338.00p | 2,357.00p | 6591053 |
15/08/2023 | 2,395.50p | 2,402.00p | 2,359.50p | 2,368.00p | 5533634 |
14/08/2023 | 2,409.00p | 2,410.50p | 2,386.00p | 2,393.50p | 5504830 |
11/08/2023 | 2,420.50p | 2,421.50p | 2,391.00p | 2,416.00p | 6173803 |
10/08/2023 | 2,415.50p | 2,440.09p | 2,411.68p | 2,432.50p | 15545496 |
09/08/2023 | 2,385.00p | 2,430.08p | 2,378.50p | 2,428.50p | 6585137 |
08/08/2023 | 2,362.50p | 2,372.00p | 2,336.50p | 2,372.00p | 6875855 |
07/08/2023 | 2,381.50p | 2,386.50p | 2,365.00p | 2,376.50p | 6663850 |
04/08/2023 | 2,349.00p | 2,388.50p | 2,341.00p | 2,388.50p | 6380412 |
03/08/2023 | 2,313.00p | 2,339.00p | 2,289.00p | 2,339.00p | 14533932 |
02/08/2023 | 2,353.50p | 2,365.00p | 2,312.00p | 2,318.50p | 7507097 |
01/08/2023 | 2,363.50p | 2,388.83p | 2,346.00p | 2,351.50p | 10428756 |
31/07/2023 | 2,338.50p | 2,377.00p | 2,321.50p | 2,366.00p | 7642270 |
28/07/2023 | 2,350.00p | 2,361.50p | 2,326.50p | 2,341.50p | 10698904 |
27/07/2023 | 2,358.00p | 2,381.00p | 2,331.50p | 2,364.00p | 12470131 |
26/07/2023 | 2,415.00p | 2,415.00p | 2,378.00p | 2,396.50p | 5179666 |
25/07/2023 | 2,440.00p | 2,443.00p | 2,399.00p | 2,410.00p | 5814625 |
24/07/2023 | 2,408.50p | 2,444.50p | 2,393.68p | 2,443.00p | 18578488 |
21/07/2023 | 2,407.00p | 2,426.00p | 2,399.00p | 2,418.00p | 5269393 |
*Close Price adjusted for both dividends and splits