Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 10,940.00p | 11,067.06p | 10,915.00p | 10,955.00p | 78673 |
19/07/2023 | 10,890.00p | 11,075.00p | 10,885.00p | 11,010.00p | 138227 |
18/07/2023 | 10,680.00p | 10,840.00p | 10,680.00p | 10,755.00p | 118934 |
17/07/2023 | 10,460.00p | 10,685.00p | 10,365.40p | 10,675.00p | 176841 |
14/07/2023 | 10,300.00p | 10,515.00p | 10,245.00p | 10,455.00p | 117465 |
13/07/2023 | 10,125.00p | 10,214.50p | 10,090.00p | 10,140.00p | 93474 |
12/07/2023 | 9,938.00p | 10,135.00p | 9,828.00p | 10,090.00p | 91344 |
11/07/2023 | 9,820.00p | 10,075.00p | 9,808.00p | 9,936.00p | 166844 |
10/07/2023 | 9,914.00p | 10,015.00p | 9,854.00p | 10,015.00p | 436488 |
07/07/2023 | 9,994.00p | 10,045.00p | 9,856.00p | 9,974.00p | 85544 |
06/07/2023 | 10,250.00p | 10,250.00p | 10,060.00p | 10,060.00p | 155032 |
05/07/2023 | 10,260.00p | 10,375.00p | 10,200.00p | 10,290.00p | 147821 |
04/07/2023 | 10,335.00p | 10,350.00p | 10,260.40p | 10,320.00p | 312939 |
03/07/2023 | 10,355.00p | 10,395.00p | 10,260.00p | 10,340.00p | 395914 |
30/06/2023 | 10,300.00p | 10,410.00p | 10,295.00p | 10,365.00p | 537330 |
29/06/2023 | 10,275.00p | 10,280.00p | 10,150.00p | 10,255.00p | 123734 |
28/06/2023 | 10,150.00p | 10,327.06p | 10,125.00p | 10,275.00p | 94448 |
27/06/2023 | 10,180.00p | 10,235.95p | 10,045.00p | 10,085.00p | 60593 |
26/06/2023 | 10,155.00p | 10,195.00p | 10,045.00p | 10,130.00p | 131603 |
23/06/2023 | 10,200.00p | 10,260.00p | 10,120.00p | 10,170.00p | 73222 |
22/06/2023 | 10,125.00p | 10,235.00p | 10,090.00p | 10,235.00p | 61913 |
21/06/2023 | 10,265.00p | 10,285.00p | 10,145.00p | 10,195.00p | 111774 |
20/06/2023 | 10,305.00p | 10,495.00p | 10,213.25p | 10,300.00p | 191045 |
19/06/2023 | 11,095.00p | 11,095.00p | 10,320.00p | 10,360.00p | 266654 |
16/06/2023 | 11,295.00p | 11,340.00p | 11,115.00p | 11,115.00p | 454802 |
15/06/2023 | 11,340.00p | 11,410.00p | 11,124.33p | 11,255.00p | 99856 |
14/06/2023 | 11,410.00p | 11,440.00p | 11,295.00p | 11,370.00p | 80509 |
13/06/2023 | 11,330.00p | 11,480.00p | 11,330.00p | 11,415.00p | 113490 |
12/06/2023 | 11,235.00p | 11,340.00p | 11,213.10p | 11,260.00p | 71807 |
09/06/2023 | 11,210.00p | 11,225.00p | 11,115.00p | 11,190.00p | 103365 |
08/06/2023 | 11,205.00p | 11,280.00p | 11,150.00p | 11,210.00p | 55347 |
07/06/2023 | 11,290.00p | 11,290.00p | 11,160.00p | 11,265.00p | 99249 |
06/06/2023 | 11,185.00p | 11,330.00p | 11,185.00p | 11,310.00p | 130851 |
05/06/2023 | 11,280.00p | 11,325.00p | 11,170.00p | 11,215.00p | 55801 |
02/06/2023 | 10,975.00p | 11,252.06p | 10,945.00p | 11,180.00p | 792596 |
01/06/2023 | 10,875.00p | 10,990.00p | 10,835.00p | 10,925.00p | 87778 |
31/05/2023 | 10,960.00p | 11,035.00p | 10,845.00p | 10,925.00p | 299928 |
30/05/2023 | 11,150.00p | 11,205.00p | 11,050.00p | 11,070.00p | 59124 |
26/05/2023 | 10,965.00p | 11,140.00p | 10,865.00p | 11,095.00p | 414343 |
25/05/2023 | 10,845.00p | 10,970.00p | 10,815.00p | 10,970.00p | 104076 |
24/05/2023 | 10,900.00p | 11,025.00p | 10,750.00p | 10,845.00p | 105682 |
23/05/2023 | 11,280.00p | 11,285.00p | 11,090.00p | 11,100.00p | 69458 |
22/05/2023 | 11,290.00p | 11,335.00p | 11,125.00p | 11,280.00p | 62966 |
19/05/2023 | 11,150.00p | 11,310.00p | 11,145.00p | 11,235.00p | 89629 |
18/05/2023 | 11,025.00p | 11,165.00p | 11,025.00p | 11,130.00p | 225463 |
17/05/2023 | 11,025.00p | 11,105.00p | 11,000.00p | 11,015.00p | 259256 |
16/05/2023 | 11,080.00p | 11,145.00p | 11,050.00p | 11,085.00p | 65214 |
15/05/2023 | 11,125.00p | 11,190.00p | 11,050.00p | 11,090.00p | 250854 |
12/05/2023 | 11,120.00p | 11,195.00p | 11,035.00p | 11,070.00p | 162697 |
11/05/2023 | 11,185.00p | 11,255.00p | 11,105.00p | 11,115.00p | 117120 |
10/05/2023 | 10,620.00p | 11,245.00p | 10,620.00p | 11,180.00p | 104595 |
09/05/2023 | 11,380.00p | 11,440.00p | 11,145.00p | 11,145.00p | 199662 |
05/05/2023 | 11,330.00p | 11,445.00p | 11,315.00p | 11,445.00p | 62017 |
04/05/2023 | 11,200.00p | 11,400.00p | 11,200.00p | 11,350.00p | 178942 |
03/05/2023 | 11,180.00p | 11,370.00p | 11,165.00p | 11,360.00p | 90896 |
02/05/2023 | 11,090.00p | 11,200.00p | 11,025.15p | 11,170.00p | 221556 |
28/04/2023 | 11,090.00p | 11,105.00p | 10,920.00p | 11,090.00p | 841515 |
27/04/2023 | 10,820.00p | 11,071.82p | 10,780.00p | 11,000.00p | 161085 |
26/04/2023 | 11,470.00p | 11,500.00p | 10,895.00p | 10,895.00p | 316187 |
25/04/2023 | 11,580.00p | 11,690.00p | 11,530.00p | 11,530.00p | 103435 |
24/04/2023 | 11,580.00p | 11,670.00p | 11,580.00p | 11,620.00p | 84114 |
21/04/2023 | 11,455.00p | 11,590.00p | 11,385.00p | 11,590.00p | 111553 |
20/04/2023 | 11,370.00p | 11,485.00p | 11,300.00p | 11,465.00p | 112528 |
19/04/2023 | 11,560.00p | 11,660.00p | 11,540.00p | 11,590.00p | 70223 |
18/04/2023 | 11,635.00p | 11,705.00p | 11,585.00p | 11,620.00p | 110141 |
17/04/2023 | 11,700.00p | 11,745.00p | 11,543.91p | 11,600.00p | 110386 |
14/04/2023 | 11,610.00p | 11,845.00p | 11,595.00p | 11,640.00p | 144455 |
13/04/2023 | 11,565.00p | 11,695.00p | 11,549.26p | 11,590.00p | 153141 |
12/04/2023 | 11,440.00p | 11,605.00p | 11,410.00p | 11,510.00p | 113383 |
11/04/2023 | 11,210.00p | 11,456.84p | 11,145.00p | 11,445.00p | 243440 |
06/04/2023 | 11,395.00p | 11,505.00p | 11,327.76p | 11,485.00p | 106696 |
05/04/2023 | 11,725.00p | 11,725.00p | 11,370.00p | 11,400.00p | 111210 |
04/04/2023 | 11,750.00p | 11,810.00p | 11,692.76p | 11,745.00p | 170117 |
03/04/2023 | 11,770.00p | 11,815.00p | 11,655.00p | 11,715.00p | 258544 |
31/03/2023 | 11,770.00p | 11,913.42p | 11,725.00p | 11,855.00p | 147965 |
30/03/2023 | 11,615.00p | 11,750.00p | 11,575.00p | 11,750.00p | 473325 |
29/03/2023 | 11,450.00p | 11,585.00p | 11,450.00p | 11,545.00p | 90143 |
28/03/2023 | 11,475.00p | 11,485.00p | 11,345.00p | 11,415.00p | 525266 |
27/03/2023 | 11,390.00p | 11,520.00p | 10,945.00p | 11,405.00p | 254109 |
24/03/2023 | 11,250.00p | 11,360.00p | 11,230.00p | 11,300.00p | 125876 |
23/03/2023 | 11,225.00p | 11,325.00p | 11,180.00p | 11,325.00p | 106977 |
22/03/2023 | 11,280.00p | 11,330.00p | 11,181.40p | 11,260.00p | 117097 |
21/03/2023 | 11,270.00p | 11,350.00p | 11,220.00p | 11,275.00p | 83216 |
20/03/2023 | 11,010.00p | 11,250.00p | 10,975.00p | 11,165.00p | 137198 |
17/03/2023 | 11,205.00p | 11,260.00p | 11,000.00p | 11,100.00p | 410363 |
16/03/2023 | 11,090.00p | 11,215.00p | 10,875.00p | 11,185.00p | 134698 |
15/03/2023 | 11,300.00p | 11,310.00p | 10,965.00p | 10,965.00p | 147771 |
14/03/2023 | 10,885.00p | 11,265.00p | 10,880.00p | 11,225.00p | 135043 |
13/03/2023 | 11,085.00p | 11,085.00p | 10,740.00p | 10,880.00p | 238030 |
10/03/2023 | 11,220.00p | 11,410.00p | 10,970.00p | 11,120.00p | 240827 |
09/03/2023 | 11,370.00p | 11,561.68p | 11,130.00p | 11,270.00p | 187786 |
08/03/2023 | 11,870.00p | 14,042.21p | 11,742.89p | 11,870.00p | 140257 |
07/03/2023 | 11,925.00p | 12,025.00p | 11,810.00p | 11,905.00p | 83847 |
06/03/2023 | 11,990.00p | 11,990.00p | 11,793.22p | 11,915.00p | 50741 |
03/03/2023 | 12,000.00p | 12,055.00p | 11,925.00p | 11,925.00p | 116036 |
02/03/2023 | 11,750.00p | 11,990.00p | 11,715.00p | 11,955.00p | 79985 |
01/03/2023 | 11,670.00p | 11,945.00p | 11,670.00p | 11,810.00p | 75879 |
28/02/2023 | 11,875.00p | 11,875.00p | 11,610.00p | 11,685.00p | 123144 |
27/02/2023 | 11,995.00p | 12,086.33p | 11,955.00p | 11,955.00p | 45054 |
24/02/2023 | 12,040.00p | 12,120.00p | 11,880.00p | 11,920.00p | 67987 |
23/02/2023 | 11,915.00p | 11,975.00p | 11,835.00p | 11,915.00p | 367782 |
22/02/2023 | 11,845.00p | 11,935.00p | 11,700.00p | 11,850.00p | 63046 |
21/02/2023 | 12,015.00p | 12,070.00p | 11,860.00p | 11,885.00p | 476423 |
20/02/2023 | 12,090.00p | 12,135.00p | 11,995.00p | 12,055.00p | 88778 |
17/02/2023 | 11,995.00p | 12,100.00p | 11,835.00p | 12,045.00p | 164383 |
16/02/2023 | 12,210.00p | 12,227.42p | 12,000.00p | 12,115.00p | 51519 |
15/02/2023 | 11,900.00p | 12,160.00p | 11,820.00p | 12,115.00p | 61743 |
14/02/2023 | 12,015.00p | 12,155.00p | 11,859.31p | 11,910.00p | 254590 |
13/02/2023 | 11,670.00p | 12,025.00p | 11,660.00p | 11,995.00p | 177735 |
10/02/2023 | 11,830.00p | 11,930.00p | 11,495.00p | 11,620.00p | 307461 |
09/02/2023 | 11,945.00p | 12,025.00p | 11,870.00p | 11,880.00p | 102687 |
08/02/2023 | 12,055.00p | 12,125.00p | 11,875.00p | 11,875.00p | 107781 |
07/02/2023 | 12,035.00p | 12,155.00p | 11,940.00p | 11,990.00p | 177426 |
06/02/2023 | 12,160.00p | 12,270.00p | 12,055.00p | 12,055.00p | 100619 |
03/02/2023 | 12,160.00p | 12,350.00p | 12,035.00p | 12,350.00p | 260382 |
02/02/2023 | 11,690.00p | 12,225.00p | 11,685.00p | 12,215.00p | 123623 |
01/02/2023 | 11,525.00p | 11,745.00p | 11,525.00p | 11,565.00p | 156105 |
31/01/2023 | 11,525.00p | 11,590.00p | 11,420.00p | 11,530.00p | 148946 |
30/01/2023 | 11,500.00p | 11,555.00p | 11,415.00p | 11,555.00p | 143705 |
27/01/2023 | 11,565.00p | 11,565.00p | 11,405.00p | 11,525.00p | 112774 |
26/01/2023 | 11,370.00p | 11,615.00p | 11,325.00p | 11,510.00p | 162459 |
25/01/2023 | 11,565.00p | 11,570.00p | 11,310.00p | 11,310.00p | 184090 |
24/01/2023 | 11,625.00p | 11,680.00p | 11,505.00p | 11,570.00p | 59228 |
23/01/2023 | 11,455.00p | 11,595.00p | 11,440.00p | 11,595.00p | 373134 |
20/01/2023 | 11,390.00p | 11,509.77p | 11,345.00p | 11,430.00p | 103158 |
19/01/2023 | 11,775.00p | 11,775.00p | 11,415.00p | 11,415.00p | 70976 |
18/01/2023 | 11,725.00p | 11,930.00p | 11,725.00p | 11,735.00p | 102178 |
17/01/2023 | 11,695.00p | 11,860.00p | 11,665.00p | 11,720.00p | 173338 |
16/01/2023 | 11,480.00p | 11,760.00p | 11,455.00p | 11,760.00p | 108990 |
13/01/2023 | 11,465.00p | 11,560.00p | 11,435.00p | 11,450.00p | 52826 |
12/01/2023 | 11,380.00p | 11,485.00p | 11,195.00p | 11,410.00p | 75683 |
11/01/2023 | 11,110.00p | 11,505.00p | 11,100.00p | 11,360.00p | 115111 |
10/01/2023 | 11,025.00p | 11,145.00p | 10,895.00p | 11,075.00p | 465696 |
09/01/2023 | 10,865.00p | 11,040.00p | 10,860.00p | 11,040.00p | 79060 |
06/01/2023 | 10,680.00p | 10,850.00p | 10,520.00p | 10,835.00p | 81393 |
05/01/2023 | 10,780.00p | 10,865.00p | 10,680.00p | 10,710.00p | 53706 |
04/01/2023 | 10,815.00p | 10,945.00p | 10,745.00p | 10,825.00p | 82166 |
03/01/2023 | 10,655.00p | 10,855.00p | 10,615.00p | 10,715.00p | 52665 |
30/12/2022 | 10,705.00p | 10,770.00p | 10,615.00p | 10,615.00p | 28105 |
29/12/2022 | 10,750.00p | 10,770.00p | 10,585.00p | 10,760.00p | 55564 |
28/12/2022 | 10,810.00p | 10,870.00p | 10,760.00p | 10,760.00p | 53933 |
23/12/2022 | 10,645.00p | 10,750.00p | 10,535.00p | 10,680.00p | 38250 |
22/12/2022 | 10,800.00p | 10,855.00p | 10,520.00p | 10,545.00p | 103751 |
21/12/2022 | 10,740.00p | 10,830.00p | 10,600.00p | 10,750.00p | 117022 |
20/12/2022 | 10,600.00p | 10,750.00p | 10,580.00p | 10,685.00p | 321518 |
19/12/2022 | 10,895.00p | 10,905.00p | 10,735.00p | 10,735.00p | 97401 |
16/12/2022 | 11,135.00p | 11,140.00p | 10,820.00p | 10,855.00p | 319938 |
15/12/2022 | 11,310.00p | 11,350.00p | 11,150.00p | 11,170.00p | 95809 |
14/12/2022 | 11,425.00p | 11,425.00p | 11,230.00p | 11,395.00p | 79124 |
13/12/2022 | 11,125.00p | 11,525.00p | 10,970.00p | 11,370.00p | 111763 |
12/12/2022 | 10,990.00p | 11,080.00p | 10,900.00p | 11,045.00p | 119826 |
09/12/2022 | 10,895.00p | 11,040.00p | 10,830.00p | 10,995.00p | 317385 |
08/12/2022 | 10,900.00p | 10,955.00p | 10,790.00p | 10,830.00p | 188634 |
07/12/2022 | 11,060.00p | 11,170.00p | 10,930.00p | 10,930.00p | 153565 |
06/12/2022 | 11,325.00p | 11,395.00p | 11,105.00p | 11,105.00p | 79717 |
05/12/2022 | 11,430.00p | 11,465.00p | 11,320.00p | 11,340.00p | 97103 |
02/12/2022 | 11,415.00p | 11,560.00p | 11,275.00p | 11,480.00p | 83285 |
01/12/2022 | 11,435.00p | 11,530.00p | 11,340.00p | 11,380.00p | 83573 |
30/11/2022 | 11,280.00p | 11,435.00p | 11,175.00p | 11,205.00p | 271168 |
29/11/2022 | 11,500.00p | 11,615.00p | 11,180.00p | 11,210.00p | 258448 |
28/11/2022 | 11,295.00p | 11,450.00p | 11,265.00p | 11,325.00p | 64188 |
25/11/2022 | 11,310.00p | 11,450.00p | 11,245.00p | 11,405.00p | 53683 |
24/11/2022 | 11,540.00p | 11,570.00p | 11,325.00p | 11,360.00p | 58293 |
23/11/2022 | 11,395.00p | 11,535.00p | 11,220.00p | 11,480.00p | 79599 |
22/11/2022 | 11,285.00p | 11,350.00p | 11,140.00p | 11,345.00p | 62750 |
21/11/2022 | 11,400.00p | 11,475.00p | 11,161.67p | 11,375.00p | 158509 |
18/11/2022 | 11,285.00p | 11,470.00p | 11,090.00p | 11,400.00p | 115917 |
17/11/2022 | 11,765.00p | 11,765.00p | 11,000.00p | 11,250.00p | 141614 |
16/11/2022 | 11,775.00p | 11,930.00p | 11,590.00p | 11,600.00p | 297269 |
15/11/2022 | 11,955.00p | 12,010.00p | 11,670.00p | 11,760.00p | 113889 |
14/11/2022 | 11,915.00p | 11,976.25p | 11,750.00p | 11,885.00p | 75769 |
11/11/2022 | 11,860.00p | 11,985.00p | 11,650.00p | 11,865.00p | 116563 |
10/11/2022 | 11,205.00p | 11,925.00p | 11,010.00p | 11,880.00p | 113168 |
09/11/2022 | 11,210.00p | 11,285.00p | 11,149.28p | 11,280.00p | 57523 |
08/11/2022 | 10,865.00p | 11,255.00p | 10,810.00p | 11,255.00p | 77704 |
07/11/2022 | 10,795.00p | 10,930.00p | 10,695.00p | 10,930.00p | 79571 |
04/11/2022 | 10,595.00p | 10,900.00p | 10,580.00p | 10,805.00p | 69670 |
03/11/2022 | 10,675.00p | 10,680.00p | 10,430.00p | 10,545.00p | 130221 |
02/11/2022 | 10,895.00p | 10,960.00p | 10,800.00p | 10,815.00p | 173257 |
01/11/2022 | 10,805.00p | 11,045.00p | 10,795.00p | 10,885.00p | 88369 |
31/10/2022 | 10,960.00p | 10,960.00p | 10,690.00p | 10,750.00p | 81300 |
28/10/2022 | 10,885.00p | 10,945.00p | 10,750.00p | 10,900.00p | 106678 |
27/10/2022 | 11,095.00p | 11,130.00p | 10,890.00p | 11,055.00p | 104077 |
26/10/2022 | 10,970.00p | 11,155.00p | 10,864.22p | 11,155.00p | 67391 |
25/10/2022 | 10,650.00p | 10,945.00p | 10,520.00p | 10,945.00p | 94109 |
24/10/2022 | 10,500.00p | 10,725.00p | 10,370.00p | 10,595.00p | 75171 |
21/10/2022 | 10,455.00p | 10,455.00p | 10,125.00p | 10,300.00p | 122692 |
20/10/2022 | 10,550.00p | 10,670.00p | 10,375.00p | 10,555.00p | 89457 |
19/10/2022 | 10,825.00p | 10,860.00p | 10,530.00p | 10,600.00p | 95945 |
18/10/2022 | 10,650.00p | 10,950.00p | 10,650.00p | 10,835.00p | 95022 |
17/10/2022 | 10,430.00p | 10,595.00p | 10,130.00p | 10,565.00p | 125197 |
14/10/2022 | 10,455.00p | 10,720.00p | 10,380.00p | 10,390.00p | 148961 |
13/10/2022 | 10,330.00p | 10,340.00p | 9,750.00p | 10,280.00p | 191413 |
12/10/2022 | 10,400.00p | 10,720.00p | 10,400.00p | 10,410.00p | 112639 |
11/10/2022 | 10,585.00p | 10,765.00p | 10,405.00p | 10,455.00p | 73499 |
10/10/2022 | 10,470.00p | 10,740.00p | 10,440.00p | 10,615.00p | 189808 |
07/10/2022 | 10,795.00p | 10,855.00p | 10,555.00p | 10,565.00p | 87011 |
06/10/2022 | 10,850.00p | 10,935.00p | 10,760.00p | 10,860.00p | 217772 |
05/10/2022 | 10,775.00p | 10,955.00p | 10,700.00p | 10,735.00p | 100682 |
04/10/2022 | 10,480.00p | 10,935.00p | 10,390.00p | 10,830.00p | 203902 |
*Close Price adjusted for both dividends and splits