Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 4,066.50p | 4,083.33p | 4,019.00p | 4,052.00p | 2885041 |
19/07/2023 | 4,040.50p | 4,111.50p | 4,038.50p | 4,085.00p | 2294740 |
18/07/2023 | 3,999.00p | 4,018.50p | 3,997.00p | 4,015.50p | 1769565 |
17/07/2023 | 4,002.00p | 4,031.00p | 3,992.50p | 4,019.50p | 1772214 |
14/07/2023 | 3,985.50p | 4,004.50p | 3,976.00p | 3,992.50p | 1331873 |
13/07/2023 | 3,989.50p | 3,989.50p | 3,964.00p | 3,974.00p | 2884507 |
12/07/2023 | 3,952.00p | 3,992.50p | 3,945.50p | 3,983.50p | 2838806 |
11/07/2023 | 3,980.00p | 3,991.00p | 3,948.00p | 3,960.50p | 3532460 |
10/07/2023 | 3,990.00p | 4,011.00p | 3,983.50p | 3,996.00p | 2569535 |
07/07/2023 | 4,016.50p | 4,023.50p | 3,986.00p | 3,990.50p | 4025482 |
06/07/2023 | 4,080.50p | 4,083.50p | 4,022.00p | 4,039.00p | 3208852 |
05/07/2023 | 4,090.00p | 4,105.00p | 4,069.50p | 4,077.50p | 2560451 |
04/07/2023 | 4,131.50p | 4,134.00p | 4,083.50p | 4,083.50p | 2007359 |
03/07/2023 | 4,094.00p | 4,138.50p | 4,083.00p | 4,115.50p | 3525321 |
30/06/2023 | 4,080.50p | 4,109.50p | 4,070.00p | 4,097.50p | 3964169 |
29/06/2023 | 4,100.00p | 4,107.47p | 4,077.00p | 4,085.00p | 2189571 |
28/06/2023 | 4,076.00p | 4,102.50p | 4,068.00p | 4,091.50p | 3250228 |
27/06/2023 | 4,057.00p | 4,075.50p | 4,051.50p | 4,071.50p | 2295217 |
26/06/2023 | 4,080.00p | 4,082.50p | 4,050.99p | 4,060.00p | 3234983 |
23/06/2023 | 4,060.00p | 4,090.00p | 4,050.00p | 4,090.00p | 2325846 |
22/06/2023 | 4,044.50p | 4,061.00p | 4,018.00p | 4,057.00p | 2461100 |
21/06/2023 | 4,012.00p | 4,072.50p | 4,012.00p | 4,070.00p | 1766527 |
20/06/2023 | 4,026.00p | 4,081.50p | 4,020.00p | 4,055.00p | 2471437 |
19/06/2023 | 4,051.00p | 4,070.50p | 4,023.00p | 4,034.00p | 1535178 |
16/06/2023 | 4,028.00p | 4,071.61p | 4,016.50p | 4,059.50p | 11813623 |
15/06/2023 | 3,975.50p | 4,033.50p | 3,969.00p | 4,021.00p | 6489386 |
14/06/2023 | 3,973.00p | 3,982.50p | 3,947.50p | 3,967.50p | 3320262 |
13/06/2023 | 3,992.00p | 3,999.50p | 3,934.50p | 3,965.50p | 3709903 |
12/06/2023 | 3,993.50p | 4,003.50p | 3,979.50p | 3,996.00p | 2231438 |
09/06/2023 | 4,022.50p | 4,022.50p | 3,946.29p | 3,970.00p | 3090563 |
08/06/2023 | 4,008.50p | 4,026.50p | 3,991.25p | 3,999.50p | 4163059 |
07/06/2023 | 4,039.50p | 4,069.00p | 4,017.00p | 4,025.00p | 1950768 |
06/06/2023 | 4,044.50p | 4,064.59p | 4,039.00p | 4,044.50p | 2151008 |
05/06/2023 | 4,089.50p | 4,104.50p | 4,053.50p | 4,071.00p | 2277374 |
02/06/2023 | 4,026.00p | 4,056.50p | 4,019.50p | 4,056.50p | 4381711 |
01/06/2023 | 4,046.00p | 4,062.00p | 4,017.00p | 4,018.00p | 4114396 |
31/05/2023 | 4,011.00p | 4,081.50p | 4,008.50p | 4,029.00p | 9617824 |
30/05/2023 | 4,163.50p | 4,168.00p | 4,030.50p | 4,045.00p | 3122594 |
26/05/2023 | 4,156.50p | 4,178.50p | 4,137.50p | 4,169.00p | 2035180 |
25/05/2023 | 4,175.50p | 4,175.50p | 4,131.50p | 4,167.50p | 2305630 |
24/05/2023 | 4,188.00p | 4,197.50p | 4,134.00p | 4,172.00p | 2866519 |
23/05/2023 | 4,217.50p | 4,236.50p | 4,209.50p | 4,216.00p | 2488187 |
22/05/2023 | 4,280.50p | 4,291.00p | 4,224.50p | 4,229.00p | 2454713 |
19/05/2023 | 4,272.00p | 4,293.00p | 4,261.50p | 4,271.00p | 2854705 |
18/05/2023 | 4,290.00p | 4,315.00p | 4,262.08p | 4,265.00p | 2436228 |
17/05/2023 | 4,330.00p | 4,366.50p | 4,300.50p | 4,315.00p | 2490388 |
16/05/2023 | 4,338.50p | 4,361.40p | 4,325.50p | 4,343.00p | 2199944 |
15/05/2023 | 4,371.00p | 4,378.00p | 4,326.00p | 4,334.00p | 1434250 |
12/05/2023 | 4,345.00p | 4,366.85p | 4,316.00p | 4,353.50p | 2445384 |
11/05/2023 | 4,294.50p | 4,347.50p | 4,294.50p | 4,339.50p | 2284347 |
10/05/2023 | 4,346.00p | 4,350.00p | 4,266.50p | 4,292.50p | 2458705 |
09/05/2023 | 4,399.00p | 4,407.50p | 4,351.50p | 4,368.50p | 3160592 |
05/05/2023 | 4,414.50p | 4,440.50p | 4,380.34p | 4,399.00p | 2271740 |
04/05/2023 | 4,428.00p | 4,428.37p | 4,392.50p | 4,406.00p | 2994877 |
03/05/2023 | 4,456.00p | 4,479.50p | 4,433.00p | 4,437.50p | 2409739 |
02/05/2023 | 4,440.00p | 4,466.10p | 4,411.50p | 4,443.50p | 3167592 |
28/04/2023 | 4,475.00p | 4,483.25p | 4,423.50p | 4,436.50p | 4379977 |
27/04/2023 | 4,430.50p | 4,466.00p | 4,418.00p | 4,431.50p | 2794980 |
26/04/2023 | 4,412.50p | 4,418.35p | 4,371.50p | 4,371.50p | 3233421 |
25/04/2023 | 4,371.50p | 4,418.75p | 4,365.00p | 4,416.00p | 2042985 |
24/04/2023 | 4,393.00p | 4,398.00p | 4,368.50p | 4,388.00p | 4633950 |
21/04/2023 | 4,365.00p | 4,421.00p | 4,365.00p | 4,392.00p | 2688662 |
20/04/2023 | 4,342.00p | 4,365.00p | 4,325.00p | 4,362.00p | 2154872 |
19/04/2023 | 4,331.50p | 4,360.00p | 4,325.50p | 4,341.50p | 2261910 |
18/04/2023 | 4,336.50p | 4,339.29p | 4,312.00p | 4,334.50p | 2758657 |
17/04/2023 | 4,320.50p | 4,363.75p | 4,307.50p | 4,357.00p | 2277162 |
14/04/2023 | 4,324.00p | 4,328.00p | 4,294.74p | 4,310.00p | 2344179 |
13/04/2023 | 4,294.00p | 4,316.00p | 4,287.50p | 4,316.00p | 2306089 |
12/04/2023 | 4,297.50p | 4,314.50p | 4,284.50p | 4,292.00p | 2418163 |
11/04/2023 | 4,306.00p | 4,314.50p | 4,274.00p | 4,297.00p | 2395321 |
06/04/2023 | 4,278.00p | 4,329.00p | 4,266.50p | 4,307.50p | 2137531 |
05/04/2023 | 4,233.00p | 4,288.50p | 4,222.50p | 4,288.50p | 2209147 |
04/04/2023 | 4,248.50p | 4,259.00p | 4,222.50p | 4,223.50p | 4163924 |
03/04/2023 | 4,201.50p | 4,232.50p | 4,175.50p | 4,232.50p | 1919926 |
31/03/2023 | 4,192.50p | 4,245.00p | 4,177.40p | 4,190.00p | 4619943 |
30/03/2023 | 4,208.00p | 4,215.00p | 4,161.66p | 4,192.50p | 2180809 |
29/03/2023 | 4,201.50p | 4,236.00p | 4,198.50p | 4,207.00p | 2027867 |
28/03/2023 | 4,213.50p | 4,251.75p | 4,201.50p | 4,213.00p | 4058937 |
27/03/2023 | 4,218.00p | 4,242.00p | 4,202.36p | 4,220.50p | 2068774 |
24/03/2023 | 4,163.00p | 4,220.50p | 4,142.00p | 4,197.00p | 2700282 |
23/03/2023 | 4,207.00p | 4,209.50p | 4,156.00p | 4,172.50p | 2294646 |
22/03/2023 | 4,117.50p | 4,209.00p | 4,114.50p | 4,202.50p | 2452848 |
21/03/2023 | 4,097.00p | 4,141.00p | 4,087.50p | 4,130.00p | 3063115 |
20/03/2023 | 4,037.50p | 4,087.50p | 4,033.00p | 4,082.50p | 2088385 |
17/03/2023 | 4,087.00p | 4,101.66p | 4,033.00p | 4,047.50p | 8876059 |
16/03/2023 | 4,071.50p | 4,146.00p | 4,063.00p | 4,087.00p | 2828760 |
15/03/2023 | 4,074.50p | 4,085.00p | 4,021.00p | 4,040.50p | 2981480 |
14/03/2023 | 4,041.00p | 4,073.00p | 4,019.00p | 4,073.00p | 2670564 |
13/03/2023 | 4,068.00p | 4,112.00p | 4,026.00p | 4,056.00p | 4817498 |
10/03/2023 | 4,092.00p | 4,132.00p | 4,053.00p | 4,069.00p | 2123600 |
09/03/2023 | 4,124.00p | 4,129.50p | 4,098.00p | 4,112.00p | 3897073 |
08/03/2023 | 4,115.50p | 4,868.64p | 4,091.29p | 4,124.00p | 11901288 |
07/03/2023 | 4,100.50p | 4,132.50p | 4,087.00p | 4,120.50p | 2192828 |
06/03/2023 | 4,146.00p | 4,147.50p | 4,105.00p | 4,107.00p | 1737434 |
03/03/2023 | 4,200.00p | 4,200.00p | 4,135.50p | 4,145.50p | 2133078 |
02/03/2023 | 4,124.50p | 4,194.00p | 4,122.50p | 4,188.50p | 1668281 |
01/03/2023 | 4,120.00p | 4,164.00p | 4,115.00p | 4,137.50p | 2321874 |
28/02/2023 | 4,181.50p | 4,186.50p | 4,114.50p | 4,136.00p | 3787985 |
27/02/2023 | 4,193.50p | 4,219.46p | 4,189.50p | 4,194.00p | 1759849 |
24/02/2023 | 4,211.50p | 4,213.00p | 4,174.68p | 4,191.50p | 1983287 |
23/02/2023 | 4,222.50p | 4,232.00p | 4,189.50p | 4,193.50p | 1332463 |
22/02/2023 | 4,235.00p | 4,272.50p | 4,226.00p | 4,266.50p | 1718747 |
21/02/2023 | 4,207.50p | 4,246.50p | 4,206.50p | 4,238.50p | 2448033 |
20/02/2023 | 4,240.00p | 4,246.00p | 4,206.00p | 4,210.50p | 1197606 |
17/02/2023 | 4,226.00p | 4,251.00p | 4,218.00p | 4,235.50p | 3124613 |
16/02/2023 | 4,277.00p | 4,285.00p | 4,218.50p | 4,231.00p | 2179241 |
15/02/2023 | 4,246.50p | 4,270.50p | 4,243.00p | 4,267.50p | 3141722 |
14/02/2023 | 4,280.00p | 4,299.50p | 4,262.50p | 4,266.50p | 2957635 |
13/02/2023 | 4,139.00p | 4,267.00p | 4,114.00p | 4,262.00p | 3452603 |
10/02/2023 | 4,106.00p | 4,141.00p | 4,099.75p | 4,132.50p | 2213611 |
09/02/2023 | 4,135.00p | 4,155.50p | 4,096.00p | 4,109.00p | 2336294 |
08/02/2023 | 4,100.50p | 4,123.50p | 4,093.00p | 4,099.50p | 2247872 |
07/02/2023 | 4,145.50p | 4,150.00p | 4,097.00p | 4,104.00p | 2674246 |
06/02/2023 | 4,166.00p | 4,183.00p | 4,145.00p | 4,163.50p | 2583859 |
03/02/2023 | 4,101.00p | 4,175.00p | 4,095.50p | 4,171.00p | 2064257 |
02/02/2023 | 4,138.00p | 4,145.50p | 4,068.50p | 4,102.00p | 2327689 |
01/02/2023 | 4,135.00p | 4,135.00p | 4,099.00p | 4,133.00p | 2499079 |
31/01/2023 | 4,062.00p | 4,125.50p | 4,048.00p | 4,108.50p | 3065274 |
30/01/2023 | 4,029.50p | 4,075.00p | 4,023.70p | 4,072.00p | 3369575 |
27/01/2023 | 4,044.00p | 4,059.00p | 4,010.75p | 4,021.00p | 2361426 |
26/01/2023 | 4,084.50p | 4,094.00p | 4,023.50p | 4,043.50p | 1663632 |
25/01/2023 | 4,111.00p | 4,118.00p | 4,047.50p | 4,060.50p | 2822459 |
24/01/2023 | 4,109.50p | 4,115.00p | 4,073.50p | 4,099.50p | 5017389 |
23/01/2023 | 4,106.00p | 4,123.50p | 4,096.50p | 4,105.50p | 2024588 |
20/01/2023 | 4,078.00p | 4,104.00p | 4,050.00p | 4,089.50p | 2805915 |
19/01/2023 | 4,101.00p | 4,138.50p | 4,053.00p | 4,091.50p | 3561453 |
18/01/2023 | 4,159.50p | 4,166.00p | 4,087.50p | 4,095.00p | 3989854 |
17/01/2023 | 4,182.50p | 4,200.00p | 4,154.00p | 4,165.50p | 2857101 |
16/01/2023 | 4,219.00p | 4,238.50p | 4,205.50p | 4,230.00p | 1525158 |
13/01/2023 | 4,197.50p | 4,233.00p | 4,184.50p | 4,215.50p | 2002508 |
12/01/2023 | 4,204.00p | 4,219.30p | 4,154.00p | 4,185.00p | 2235014 |
11/01/2023 | 4,190.50p | 4,229.50p | 4,180.00p | 4,190.50p | 3682139 |
10/01/2023 | 4,195.00p | 4,213.00p | 4,173.00p | 4,198.00p | 5176504 |
09/01/2023 | 4,202.00p | 4,202.00p | 4,153.50p | 4,195.00p | 4640071 |
06/01/2023 | 4,213.50p | 4,220.50p | 4,187.60p | 4,201.50p | 2080220 |
05/01/2023 | 4,212.00p | 4,235.00p | 4,179.50p | 4,201.00p | 1740046 |
04/01/2023 | 4,198.00p | 4,248.00p | 4,198.00p | 4,227.00p | 2001944 |
03/01/2023 | 4,159.00p | 4,206.50p | 4,144.50p | 4,193.50p | 3457765 |
30/12/2022 | 4,183.00p | 4,201.20p | 4,174.50p | 4,182.00p | 804737 |
29/12/2022 | 4,199.00p | 4,212.50p | 4,160.00p | 4,202.00p | 1562603 |
28/12/2022 | 4,236.50p | 4,248.00p | 4,197.00p | 4,205.50p | 1500715 |
23/12/2022 | 4,223.50p | 4,229.50p | 4,200.50p | 4,214.00p | 425042 |
22/12/2022 | 4,223.00p | 4,249.50p | 4,209.00p | 4,213.00p | 2039867 |
21/12/2022 | 4,166.00p | 4,225.00p | 4,153.50p | 4,225.00p | 2138262 |
20/12/2022 | 4,165.00p | 4,180.50p | 4,147.50p | 4,156.50p | 4272674 |
19/12/2022 | 4,146.00p | 4,173.50p | 4,136.00p | 4,173.50p | 2662447 |
16/12/2022 | 4,137.50p | 4,173.00p | 4,073.00p | 4,141.00p | 6775104 |
15/12/2022 | 4,141.00p | 4,155.50p | 4,114.00p | 4,137.00p | 3152195 |
14/12/2022 | 4,100.00p | 4,159.50p | 4,085.50p | 4,150.50p | 3932077 |
13/12/2022 | 4,135.50p | 4,136.00p | 4,087.50p | 4,105.50p | 2842740 |
12/12/2022 | 4,121.00p | 4,150.50p | 4,114.00p | 4,122.00p | 3200626 |
09/12/2022 | 4,134.00p | 4,167.00p | 4,118.50p | 4,125.50p | 5750036 |
08/12/2022 | 4,170.50p | 4,226.00p | 4,130.50p | 4,161.00p | 3627699 |
07/12/2022 | 4,204.00p | 4,229.50p | 4,159.00p | 4,161.00p | 2875900 |
06/12/2022 | 4,194.50p | 4,216.00p | 4,176.00p | 4,186.00p | 4167401 |
05/12/2022 | 4,175.00p | 4,182.60p | 4,123.08p | 4,179.00p | 1845814 |
02/12/2022 | 4,173.50p | 4,179.00p | 4,139.00p | 4,178.00p | 2163659 |
01/12/2022 | 4,147.00p | 4,181.00p | 4,134.00p | 4,179.50p | 2874604 |
30/11/2022 | 4,131.00p | 4,175.20p | 4,127.50p | 4,144.00p | 10958883 |
29/11/2022 | 4,133.00p | 4,164.00p | 4,124.50p | 4,124.50p | 2331979 |
28/11/2022 | 4,113.00p | 4,163.00p | 4,100.50p | 4,155.00p | 2015183 |
25/11/2022 | 4,115.00p | 4,139.00p | 4,094.00p | 4,113.50p | 1659682 |
24/11/2022 | 4,099.00p | 4,124.50p | 4,091.00p | 4,120.00p | 1053616 |
23/11/2022 | 4,127.50p | 4,142.50p | 4,110.50p | 4,110.50p | 2168656 |
22/11/2022 | 4,099.00p | 4,128.00p | 4,090.00p | 4,116.50p | 2312493 |
21/11/2022 | 4,042.50p | 4,114.50p | 4,034.00p | 4,112.50p | 2202949 |
18/11/2022 | 4,053.50p | 4,066.50p | 4,029.00p | 4,040.50p | 3268687 |
17/11/2022 | 4,033.50p | 4,064.50p | 4,012.00p | 4,058.00p | 1623070 |
16/11/2022 | 4,057.00p | 4,080.50p | 4,043.96p | 4,064.50p | 2595745 |
15/11/2022 | 4,037.00p | 4,113.01p | 4,021.50p | 4,033.50p | 3283541 |
14/11/2022 | 3,982.50p | 4,049.50p | 3,963.50p | 4,032.50p | 4249195 |
11/11/2022 | 4,030.50p | 4,039.09p | 3,907.00p | 3,939.50p | 4104533 |
10/11/2022 | 4,072.00p | 4,093.00p | 4,042.50p | 4,043.00p | 3948488 |
09/11/2022 | 4,043.50p | 4,074.50p | 4,003.00p | 4,070.00p | 2065633 |
08/11/2022 | 4,017.50p | 4,057.50p | 4,009.00p | 4,056.50p | 2014235 |
07/11/2022 | 4,062.50p | 4,070.00p | 4,020.00p | 4,032.00p | 2639230 |
04/11/2022 | 3,991.00p | 4,064.50p | 3,978.68p | 4,053.50p | 2539292 |
03/11/2022 | 3,926.50p | 3,997.00p | 3,922.00p | 3,995.50p | 3402332 |
02/11/2022 | 3,965.00p | 3,993.50p | 3,923.50p | 3,949.00p | 3155807 |
01/11/2022 | 3,989.00p | 3,998.00p | 3,940.50p | 3,947.50p | 1752546 |
31/10/2022 | 3,938.50p | 3,994.50p | 3,918.50p | 3,974.50p | 3762306 |
28/10/2022 | 3,874.50p | 3,929.50p | 3,864.50p | 3,918.00p | 2219057 |
27/10/2022 | 3,893.50p | 3,908.00p | 3,825.00p | 3,865.00p | 3140089 |
26/10/2022 | 3,925.00p | 3,926.50p | 3,816.50p | 3,869.00p | 3703859 |
25/10/2022 | 3,941.50p | 3,953.50p | 3,896.00p | 3,926.50p | 2369049 |
24/10/2022 | 3,935.50p | 3,946.50p | 3,906.50p | 3,921.50p | 2104988 |
21/10/2022 | 3,879.00p | 3,977.00p | 3,870.00p | 3,943.50p | 2432389 |
20/10/2022 | 3,901.50p | 3,914.00p | 3,881.00p | 3,909.50p | 5060353 |
19/10/2022 | 3,901.00p | 3,920.50p | 3,887.50p | 3,899.50p | 1956311 |
18/10/2022 | 3,892.50p | 3,910.50p | 3,866.00p | 3,893.50p | 2884572 |
17/10/2022 | 3,882.00p | 3,907.50p | 3,855.00p | 3,858.50p | 4385232 |
14/10/2022 | 3,862.50p | 3,930.50p | 3,856.50p | 3,882.00p | 3999292 |
13/10/2022 | 3,922.50p | 3,927.00p | 3,797.50p | 3,838.00p | 3303644 |
12/10/2022 | 3,957.00p | 3,971.00p | 3,913.00p | 3,933.00p | 2989995 |
11/10/2022 | 3,920.50p | 3,960.50p | 3,907.00p | 3,945.50p | 2703093 |
10/10/2022 | 3,914.00p | 3,927.00p | 3,895.50p | 3,910.00p | 2034669 |
07/10/2022 | 3,917.50p | 3,951.50p | 3,917.50p | 3,927.50p | 2622599 |
06/10/2022 | 3,946.50p | 3,989.50p | 3,908.00p | 3,932.00p | 2205776 |
05/10/2022 | 3,906.50p | 3,967.00p | 3,904.00p | 3,947.50p | 4470987 |
04/10/2022 | 3,905.50p | 3,974.09p | 3,872.00p | 3,963.00p | 3410149 |
*Close Price adjusted for both dividends and splits