Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 1,025.56p | 1,059.72p | 1,009.25p | 1,042.64p | 462443 |
23/09/2022 | 1,044.97p | 1,050.79p | 1,008.87p | 1,022.45p | 567065 |
22/09/2022 | 1,024.78p | 1,060.11p | 1,002.81p | 1,047.30p | 541044 |
21/09/2022 | 1,048.46p | 1,058.94p | 1,020.78p | 1,041.86p | 606022 |
20/09/2022 | 1,096.98p | 1,108.27p | 1,034.10p | 1,077.96p | 414932 |
16/09/2022 | 1,078.74p | 1,081.76p | 1,046.13p | 1,063.21p | 624847 |
15/09/2022 | 1,024.78p | 1,089.99p | 1,024.78p | 1,079.13p | 528933 |
14/09/2022 | 1,025.56p | 1,054.67p | 1,006.15p | 1,029.05p | 484277 |
13/09/2022 | 1,121.83p | 1,124.54p | 1,029.44p | 1,035.65p | 607747 |
12/09/2022 | 1,098.15p | 1,128.81p | 1,084.95p | 1,104.36p | 556733 |
09/09/2022 | 1,017.41p | 1,077.19p | 1,017.41p | 1,072.92p | 343954 |
08/09/2022 | 1,024.01p | 1,036.38p | 1,000.71p | 1,024.39p | 671927 |
07/09/2022 | 965.39p | 1,013.05p | 954.52p | 1,006.93p | 455313 |
06/09/2022 | 959.57p | 985.19p | 954.91p | 973.54p | 461829 |
05/09/2022 | 977.81p | 999.94p | 957.63p | 958.40p | 468283 |
02/09/2022 | 1,003.04p | 1,015.07p | 974.32p | 1,012.75p | 324003 |
01/09/2022 | 1,013.52p | 1,015.85p | 963.84p | 968.88p | 418012 |
31/08/2022 | 1,016.24p | 1,034.80p | 1,001.49p | 1,028.28p | 740855 |
30/08/2022 | 1,003.82p | 1,039.53p | 987.13p | 1,024.39p | 546966 |
26/08/2022 | 1,042.64p | 1,044.58p | 985.19p | 989.46p | 596889 |
25/08/2022 | 1,043.03p | 1,051.95p | 1,027.89p | 1,034.49p | 301702 |
24/08/2022 | 1,021.68p | 1,028.28p | 993.73p | 1,028.28p | 357421 |
23/08/2022 | 992.56p | 1,037.98p | 992.10p | 1,025.95p | 462499 |
22/08/2022 | 1,055.45p | 1,061.27p | 990.62p | 1,001.88p | 588576 |
19/08/2022 | 1,108.24p | 1,113.67p | 1,056.30p | 1,062.82p | 453593 |
18/08/2022 | 1,160.25p | 1,160.25p | 1,108.24p | 1,118.72p | 264422 |
17/08/2022 | 1,215.38p | 1,215.38p | 1,119.88p | 1,127.26p | 533320 |
16/08/2022 | 1,220.42p | 1,225.47p | 1,194.80p | 1,201.40p | 392826 |
15/08/2022 | 1,199.46p | 1,206.06p | 1,166.31p | 1,203.34p | 524779 |
12/08/2022 | 1,165.69p | 1,207.22p | 1,152.49p | 1,197.52p | 560416 |
11/08/2022 | 1,126.10p | 1,177.72p | 1,113.29p | 1,152.88p | 550871 |
10/08/2022 | 1,118.72p | 1,129.59p | 1,065.54p | 1,128.42p | 755596 |
09/08/2022 | 1,169.96p | 1,169.96p | 1,113.29p | 1,113.29p | 430708 |
08/08/2022 | 1,169.18p | 1,169.18p | 1,114.98p | 1,158.31p | 606298 |
05/08/2022 | 1,122.99p | 1,154.43p | 1,119.11p | 1,127.65p | 585338 |
04/08/2022 | 1,062.82p | 1,126.10p | 1,062.82p | 1,123.38p | 772947 |
03/08/2022 | 1,025.95p | 1,059.00p | 1,017.79p | 1,057.39p | 449484 |
02/08/2022 | 1,041.86p | 1,041.86p | 993.34p | 1,025.17p | 411979 |
01/08/2022 | 1,025.17p | 1,055.45p | 1,013.91p | 1,032.93p | 311838 |
29/07/2022 | 1,020.51p | 1,053.02p | 1,017.42p | 1,026.72p | 534535 |
28/07/2022 | 1,003.04p | 1,016.63p | 987.58p | 1,008.48p | 376229 |
27/07/2022 | 973.15p | 1,018.96p | 965.39p | 1,003.43p | 543841 |
26/07/2022 | 1,009.25p | 1,010.00p | 969.27p | 970.05p | 351507 |
25/07/2022 | 1,063.99p | 1,063.99p | 998.23p | 1,004.98p | 446174 |
22/07/2022 | 1,025.17p | 1,073.30p | 1,025.17p | 1,035.65p | 480888 |
21/07/2022 | 1,051.18p | 1,078.74p | 1,022.84p | 1,036.43p | 522351 |
20/07/2022 | 1,065.15p | 1,073.30p | 1,034.10p | 1,068.65p | 503233 |
19/07/2022 | 1,024.01p | 1,061.27p | 1,015.76p | 1,053.51p | 439788 |
18/07/2022 | 1,027.89p | 1,034.87p | 999.77p | 1,032.93p | 420219 |
15/07/2022 | 957.63p | 1,013.21p | 935.89p | 997.22p | 473991 |
14/07/2022 | 973.15p | 991.79p | 949.09p | 957.63p | 617442 |
13/07/2022 | 1,022.06p | 1,022.06p | 960.73p | 973.54p | 628490 |
12/07/2022 | 1,001.88p | 1,017.02p | 960.73p | 1,011.58p | 795870 |
11/07/2022 | 1,055.06p | 1,055.06p | 1,002.66p | 1,002.66p | 568762 |
08/07/2022 | 1,030.60p | 1,061.27p | 1,007.70p | 1,058.55p | 431981 |
07/07/2022 | 1,006.93p | 1,036.04p | 991.79p | 1,033.71p | 483625 |
06/07/2022 | 1,007.70p | 1,037.20p | 1,002.27p | 1,006.93p | 492329 |
05/07/2022 | 1,039.14p | 1,043.06p | 967.72p | 996.06p | 633968 |
04/07/2022 | 1,070.20p | 1,081.11p | 1,026.20p | 1,028.28p | 419530 |
01/07/2022 | 1,020.90p | 1,085.34p | 1,016.24p | 1,064.76p | 709323 |
30/06/2022 | 1,048.07p | 1,078.46p | 1,003.82p | 1,028.28p | 961087 |
29/06/2022 | 1,141.23p | 1,144.34p | 1,071.36p | 1,074.86p | 890019 |
28/06/2022 | 1,169.18p | 1,185.70p | 1,143.24p | 1,146.28p | 435556 |
27/06/2022 | 1,174.62p | 1,194.41p | 1,134.13p | 1,158.31p | 635191 |
24/06/2022 | 1,211.49p | 1,211.49p | 1,123.80p | 1,133.08p | 1354336 |
23/06/2022 | 1,196.35p | 1,217.16p | 1,174.23p | 1,178.50p | 449511 |
22/06/2022 | 1,218.09p | 1,231.29p | 1,184.59p | 1,219.65p | 461606 |
21/06/2022 | 1,291.46p | 1,300.81p | 1,225.08p | 1,230.13p | 517623 |
20/06/2022 | 1,205.28p | 1,295.34p | 1,201.40p | 1,281.75p | 532403 |
17/06/2022 | 1,130.36p | 1,208.16p | 1,115.23p | 1,185.49p | 1256067 |
16/06/2022 | 1,209.55p | 1,212.27p | 1,111.73p | 1,117.17p | 1032888 |
15/06/2022 | 1,272.83p | 1,276.32p | 1,215.76p | 1,224.69p | 853683 |
14/06/2022 | 1,280.98p | 1,281.91p | 1,223.14p | 1,231.68p | 577751 |
13/06/2022 | 1,316.69p | 1,319.79p | 1,227.02p | 1,231.68p | 793868 |
10/06/2022 | 1,393.55p | 1,395.49p | 1,323.75p | 1,330.66p | 514754 |
09/06/2022 | 1,440.13p | 1,443.78p | 1,392.38p | 1,397.82p | 401164 |
08/06/2022 | 1,439.74p | 1,464.74p | 1,419.94p | 1,434.31p | 394542 |
07/06/2022 | 1,468.47p | 1,468.47p | 1,433.92p | 1,447.89p | 358866 |
06/06/2022 | 1,459.54p | 1,494.86p | 1,455.27p | 1,465.75p | 380004 |
01/06/2022 | 1,512.72p | 1,512.72p | 1,439.35p | 1,439.35p | 441420 |
31/05/2022 | 1,522.42p | 1,529.80p | 1,481.44p | 1,487.49p | 960381 |
30/05/2022 | 1,463.42p | 1,545.32p | 1,458.37p | 1,529.80p | 873498 |
27/05/2022 | 1,467.30p | 1,473.12p | 1,424.99p | 1,458.76p | 762787 |
26/05/2022 | 1,458.37p | 1,466.14p | 1,412.18p | 1,465.36p | 661302 |
25/05/2022 | 1,441.29p | 1,462.64p | 1,408.30p | 1,461.87p | 847745 |
24/05/2022 | 1,515.05p | 1,526.13p | 1,411.95p | 1,424.21p | 892199 |
23/05/2022 | 1,608.60p | 1,610.15p | 1,488.13p | 1,524.75p | 1194358 |
20/05/2022 | 1,636.54p | 1,636.54p | 1,546.88p | 1,564.34p | 2178391 |
19/05/2022 | 1,636.54p | 1,662.16p | 1,593.85p | 1,624.12p | 844541 |
18/05/2022 | 1,693.22p | 1,728.15p | 1,642.76p | 1,662.94p | 1835930 |
17/05/2022 | 1,863.24p | 1,909.82p | 1,857.18p | 1,909.82p | 509578 |
16/05/2022 | 1,836.84p | 1,894.20p | 1,823.65p | 1,853.92p | 314267 |
13/05/2022 | 1,762.31p | 1,846.94p | 1,750.67p | 1,846.94p | 564857 |
12/05/2022 | 1,730.48p | 1,832.03p | 1,695.86p | 1,752.22p | 604187 |
11/05/2022 | 1,752.22p | 1,784.83p | 1,690.74p | 1,780.95p | 567550 |
10/05/2022 | 1,729.71p | 1,740.58p | 1,673.81p | 1,685.45p | 420087 |
09/05/2022 | 1,715.73p | 1,750.67p | 1,666.82p | 1,669.93p | 385685 |
06/05/2022 | 1,836.84p | 1,836.84p | 1,724.27p | 1,746.01p | 468488 |
05/05/2022 | 1,872.56p | 1,898.95p | 1,789.49p | 1,791.81p | 433495 |
04/05/2022 | 1,841.50p | 1,889.63p | 1,793.37p | 1,819.76p | 290098 |
03/05/2022 | 1,773.96p | 1,848.49p | 1,761.54p | 1,847.71p | 432188 |
29/04/2022 | 1,777.06p | 1,819.76p | 1,773.96p | 1,787.93p | 229128 |
28/04/2022 | 1,780.17p | 1,808.89p | 1,758.43p | 1,781.72p | 241215 |
27/04/2022 | 1,770.85p | 1,787.93p | 1,712.63p | 1,756.10p | 353489 |
26/04/2022 | 1,821.32p | 1,833.52p | 1,773.96p | 1,777.84p | 366066 |
25/04/2022 | 1,807.34p | 1,839.17p | 1,773.96p | 1,798.80p | 357804 |
22/04/2022 | 1,875.66p | 1,885.75p | 1,824.42p | 1,824.42p | 355714 |
21/04/2022 | 1,877.99p | 1,947.08p | 1,856.25p | 1,898.95p | 468427 |
20/04/2022 | 1,859.36p | 1,872.56p | 1,832.18p | 1,847.71p | 196479 |
19/04/2022 | 1,852.37p | 1,868.67p | 1,811.10p | 1,850.04p | 283695 |
14/04/2022 | 1,829.86p | 1,882.65p | 1,814.33p | 1,872.56p | 527730 |
13/04/2022 | 1,777.84p | 1,834.51p | 1,750.04p | 1,834.51p | 403906 |
12/04/2022 | 1,870.23p | 1,874.11p | 1,745.97p | 1,757.66p | 1010836 |
11/04/2022 | 1,873.33p | 1,890.41p | 1,800.79p | 1,864.02p | 310279 |
08/04/2022 | 1,835.29p | 1,848.49p | 1,810.38p | 1,829.08p | 265469 |
07/04/2022 | 1,824.42p | 1,854.70p | 1,789.49p | 1,803.46p | 282436 |
06/04/2022 | 1,879.54p | 1,886.01p | 1,784.36p | 1,816.66p | 418195 |
05/04/2022 | 1,869.45p | 1,915.25p | 1,847.71p | 1,879.54p | 359165 |
04/04/2022 | 1,899.73p | 1,899.73p | 1,821.32p | 1,872.56p | 229493 |
01/04/2022 | 1,872.56p | 1,895.85p | 1,832.96p | 1,841.50p | 262987 |
31/03/2022 | 1,968.82p | 1,968.82p | 1,861.69p | 1,878.77p | 328510 |
30/03/2022 | 1,912.15p | 1,936.99p | 1,857.03p | 1,920.69p | 586392 |
29/03/2022 | 1,844.61p | 1,935.44p | 1,841.50p | 1,935.44p | 545583 |
28/03/2022 | 1,763.87p | 1,832.18p | 1,751.44p | 1,818.99p | 474804 |
25/03/2022 | 1,787.16p | 1,787.16p | 1,727.19p | 1,741.35p | 243210 |
24/03/2022 | 1,739.80p | 1,763.87p | 1,703.31p | 1,733.59p | 402217 |
23/03/2022 | 1,808.89p | 1,819.76p | 1,735.92p | 1,739.02p | 357322 |
22/03/2022 | 1,791.04p | 1,819.76p | 1,777.84p | 1,798.03p | 308207 |
21/03/2022 | 1,815.88p | 1,848.49p | 1,765.42p | 1,782.50p | 637523 |
18/03/2022 | 1,877.21p | 1,877.22p | 1,782.50p | 1,818.21p | 1080111 |
17/03/2022 | 1,886.53p | 1,916.03p | 1,845.94p | 1,869.45p | 551078 |
16/03/2022 | 1,870.23p | 1,905.30p | 1,850.04p | 1,888.08p | 1234953 |
15/03/2022 | 1,825.97p | 1,842.28p | 1,743.68p | 1,821.32p | 699767 |
14/03/2022 | 1,841.50p | 1,868.05p | 1,784.05p | 1,797.25p | 752791 |
11/03/2022 | 1,717.29p | 1,860.08p | 1,717.29p | 1,787.16p | 880828 |
10/03/2022 | 1,763.09p | 1,783.28p | 1,648.97p | 1,741.35p | 934644 |
09/03/2022 | 1,690.11p | 1,754.55p | 1,612.90p | 1,754.55p | 1285767 |
08/03/2022 | 1,389.67p | 1,574.44p | 1,376.86p | 1,553.48p | 1316882 |
07/03/2022 | 1,400.92p | 1,479.49p | 1,294.17p | 1,407.91p | 1815833 |
04/03/2022 | 1,564.34p | 1,583.75p | 1,496.80p | 1,510.00p | 981349 |
03/03/2022 | 1,685.45p | 1,701.40p | 1,605.18p | 1,607.04p | 871948 |
02/03/2022 | 1,676.92p | 1,731.26p | 1,596.17p | 1,688.56p | 1149020 |
01/03/2022 | 1,883.42p | 1,916.81p | 1,700.98p | 1,700.98p | 1071806 |
28/02/2022 | 1,883.42p | 1,890.22p | 1,825.97p | 1,869.45p | 1142873 |
25/02/2022 | 1,921.47p | 1,992.89p | 1,844.61p | 1,959.51p | 1520952 |
24/02/2022 | 1,795.70p | 1,893.52p | 1,771.63p | 1,843.83p | 1492815 |
23/02/2022 | 1,978.92p | 2,076.74p | 1,913.55p | 1,928.45p | 920427 |
22/02/2022 | 1,928.45p | 2,027.83p | 1,864.45p | 1,975.81p | 1013784 |
21/02/2022 | 2,127.20p | 2,162.14p | 2,015.40p | 2,019.29p | 876841 |
18/02/2022 | 2,221.91p | 2,229.29p | 2,106.24p | 2,107.79p | 638130 |
17/02/2022 | 2,291.78p | 2,306.53p | 2,207.94p | 2,226.57p | 758943 |
16/02/2022 | 2,263.84p | 2,309.64p | 2,257.62p | 2,284.02p | 1344958 |
15/02/2022 | 2,106.24p | 2,243.65p | 2,106.24p | 2,238.22p | 793593 |
14/02/2022 | 2,159.03p | 2,169.90p | 2,042.58p | 2,141.17p | 1236757 |
11/02/2022 | 2,203.28p | 2,251.41p | 2,158.25p | 2,222.69p | 703735 |
10/02/2022 | 2,211.82p | 2,286.36p | 2,170.68p | 2,225.79p | 1308436 |
09/02/2022 | 2,001.43p | 2,176.88p | 1,992.89p | 2,176.88p | 1411508 |
08/02/2022 | 2,056.55p | 2,075.96p | 1,898.95p | 1,984.35p | 1285014 |
07/02/2022 | 1,987.45p | 2,020.06p | 1,940.87p | 2,020.06p | 474796 |
04/02/2022 | 1,978.14p | 1,993.67p | 1,936.22p | 1,961.84p | 450678 |
03/02/2022 | 1,994.44p | 2,003.29p | 1,934.14p | 1,958.73p | 401338 |
02/02/2022 | 2,067.42p | 2,081.59p | 1,975.03p | 1,975.03p | 624175 |
01/02/2022 | 1,974.26p | 2,044.13p | 1,958.73p | 2,044.13p | 653352 |
31/01/2022 | 1,980.47p | 1,980.47p | 1,891.19p | 1,958.73p | 929355 |
28/01/2022 | 1,999.88p | 1,999.88p | 1,919.91p | 1,948.64p | 814782 |
27/01/2022 | 1,956.40p | 2,016.96p | 1,951.74p | 1,982.02p | 371449 |
26/01/2022 | 1,929.23p | 2,032.48p | 1,926.12p | 2,013.07p | 660009 |
25/01/2022 | 1,867.90p | 1,930.01p | 1,818.99p | 1,909.82p | 471721 |
24/01/2022 | 1,947.08p | 1,950.97p | 1,822.87p | 1,834.51p | 682363 |
21/01/2022 | 1,977.36p | 2,031.71p | 1,922.24p | 1,947.86p | 577856 |
20/01/2022 | 1,897.40p | 2,020.84p | 1,895.07p | 2,020.84p | 665238 |
19/01/2022 | 1,950.19p | 1,990.56p | 1,876.95p | 1,893.52p | 672909 |
18/01/2022 | 2,026.27p | 2,026.27p | 1,950.97p | 1,971.93p | 365917 |
17/01/2022 | 1,973.48p | 2,014.31p | 1,973.48p | 1,998.32p | 359417 |
14/01/2022 | 1,994.44p | 2,006.86p | 1,950.19p | 1,968.05p | 455098 |
13/01/2022 | 1,950.19p | 2,019.07p | 1,940.10p | 2,012.30p | 320289 |
12/01/2022 | 1,956.40p | 2,004.53p | 1,956.40p | 1,961.84p | 406641 |
11/01/2022 | 2,051.12p | 2,057.33p | 1,940.10p | 1,964.16p | 663582 |
10/01/2022 | 2,016.96p | 2,067.11p | 2,000.65p | 2,027.05p | 1330607 |
07/01/2022 | 1,990.56p | 2,016.96p | 1,962.61p | 2,009.97p | 578778 |
06/01/2022 | 1,967.27p | 2,023.53p | 1,947.86p | 1,994.44p | 648246 |
05/01/2022 | 1,989.78p | 2,023.94p | 1,960.28p | 1,998.32p | 591753 |
04/01/2022 | 1,863.24p | 2,007.27p | 1,856.25p | 1,983.57p | 1088220 |
31/12/2021 | 1,770.08p | 1,796.47p | 1,767.75p | 1,796.47p | 156792 |
30/12/2021 | 1,784.05p | 1,812.00p | 1,750.67p | 1,784.83p | 327823 |
29/12/2021 | 1,859.36p | 1,898.95p | 1,802.68p | 1,803.46p | 741434 |
24/12/2021 | 1,866.34p | 1,923.02p | 1,859.51p | 1,921.47p | 249220 |
23/12/2021 | 1,817.43p | 1,888.08p | 1,817.43p | 1,843.05p | 736638 |
22/12/2021 | 1,733.59p | 1,822.09p | 1,733.59p | 1,820.54p | 569543 |
21/12/2021 | 1,683.90p | 1,789.49p | 1,660.61p | 1,773.18p | 765571 |
20/12/2021 | 1,630.33p | 1,673.57p | 1,584.81p | 1,662.94p | 526080 |
17/12/2021 | 1,614.81p | 1,673.03p | 1,593.85p | 1,673.03p | 670179 |
16/12/2021 | 1,654.40p | 1,657.13p | 1,603.94p | 1,614.03p | 444616 |
15/12/2021 | 1,665.27p | 1,684.68p | 1,607.04p | 1,607.04p | 426932 |
14/12/2021 | 1,664.49p | 1,694.86p | 1,628.78p | 1,683.13p | 647675 |
13/12/2021 | 1,688.56p | 1,730.48p | 1,636.78p | 1,640.43p | 434585 |
10/12/2021 | 1,745.23p | 1,782.50p | 1,680.80p | 1,680.80p | 449570 |
09/12/2021 | 1,711.85p | 1,765.75p | 1,705.26p | 1,750.67p | 548773 |
08/12/2021 | 1,687.01p | 1,735.14p | 1,572.11p | 1,718.06p | 1319627 |
07/12/2021 | 1,672.26p | 1,693.99p | 1,648.97p | 1,688.56p | 478251 |
*Close Price adjusted for both dividends and splits