Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 1,672.00p | 1,688.00p | 1,623.08p | 1,650.00p | 179713 |
23/09/2022 | 1,640.00p | 1,652.00p | 1,608.00p | 1,639.00p | 181525 |
22/09/2022 | 1,659.00p | 1,663.00p | 1,638.16p | 1,640.00p | 118908 |
21/09/2022 | 1,630.00p | 1,671.00p | 1,630.00p | 1,665.00p | 94033 |
20/09/2022 | 1,680.00p | 1,698.00p | 1,653.10p | 1,661.00p | 89542 |
19/09/2022 | 1,726.00p | 1,726.00p | 1,657.00p | 1,671.00p | 290086 |
16/09/2022 | 1,726.00p | 1,726.00p | 1,657.00p | 1,671.00p | 290086 |
15/09/2022 | 1,685.00p | 1,717.00p | 1,685.00p | 1,692.00p | 181564 |
14/09/2022 | 1,760.00p | 1,819.00p | 1,698.00p | 1,702.00p | 148480 |
13/09/2022 | 1,811.00p | 1,828.00p | 1,775.00p | 1,783.00p | 223080 |
12/09/2022 | 1,795.00p | 1,820.00p | 1,784.00p | 1,820.00p | 74593 |
09/09/2022 | 1,792.00p | 1,792.00p | 1,752.28p | 1,777.00p | 55756 |
08/09/2022 | 1,760.00p | 1,760.00p | 1,716.00p | 1,750.00p | 97231 |
07/09/2022 | 1,760.00p | 1,760.00p | 1,697.00p | 1,735.00p | 73602 |
06/09/2022 | 1,667.00p | 1,736.00p | 1,667.00p | 1,724.00p | 68764 |
05/09/2022 | 1,730.00p | 1,732.76p | 1,691.00p | 1,704.00p | 83838 |
02/09/2022 | 1,714.00p | 1,752.00p | 1,703.00p | 1,741.00p | 136286 |
01/09/2022 | 1,725.00p | 1,737.00p | 1,697.00p | 1,706.00p | 194561 |
31/08/2022 | 1,776.00p | 1,777.00p | 1,718.00p | 1,750.00p | 104325 |
30/08/2022 | 1,756.00p | 1,795.00p | 1,755.12p | 1,768.00p | 63953 |
29/08/2022 | 1,850.00p | 1,850.00p | 1,748.00p | 1,763.00p | 127719 |
26/08/2022 | 1,850.00p | 1,850.00p | 1,748.00p | 1,763.00p | 127719 |
25/08/2022 | 1,815.00p | 1,822.00p | 1,782.00p | 1,806.00p | 59549 |
24/08/2022 | 1,757.00p | 1,808.00p | 1,757.00p | 1,808.00p | 184575 |
23/08/2022 | 1,803.00p | 1,816.00p | 1,767.00p | 1,812.00p | 132137 |
22/08/2022 | 1,852.00p | 1,880.52p | 1,813.00p | 1,813.00p | 93106 |
19/08/2022 | 1,902.00p | 1,902.00p | 1,853.00p | 1,874.00p | 123170 |
18/08/2022 | 1,768.00p | 1,867.00p | 1,768.00p | 1,867.00p | 97700 |
17/08/2022 | 1,843.00p | 1,856.00p | 1,801.56p | 1,812.00p | 96248 |
16/08/2022 | 1,914.00p | 1,914.00p | 1,828.91p | 1,843.00p | 103520 |
15/08/2022 | 1,903.00p | 1,908.00p | 1,868.00p | 1,869.00p | 104909 |
12/08/2022 | 1,847.00p | 1,889.00p | 1,847.00p | 1,885.00p | 52289 |
11/08/2022 | 1,921.00p | 1,930.80p | 1,874.00p | 1,881.00p | 84189 |
10/08/2022 | 1,860.00p | 1,921.00p | 1,840.16p | 1,913.00p | 160386 |
09/08/2022 | 1,899.00p | 1,899.00p | 1,854.00p | 1,865.00p | 59847 |
08/08/2022 | 1,844.00p | 1,899.00p | 1,844.00p | 1,882.00p | 75591 |
05/08/2022 | 1,920.00p | 1,929.00p | 1,861.00p | 1,861.00p | 46217 |
04/08/2022 | 1,919.00p | 1,932.00p | 1,909.00p | 1,921.00p | 59832 |
03/08/2022 | 1,918.00p | 1,924.96p | 1,898.00p | 1,914.00p | 36812 |
02/08/2022 | 1,930.00p | 1,936.00p | 1,902.00p | 1,918.00p | 78989 |
01/08/2022 | 1,928.00p | 1,941.00p | 1,907.00p | 1,931.00p | 63699 |
29/07/2022 | 1,912.00p | 1,938.00p | 1,891.00p | 1,928.00p | 95027 |
28/07/2022 | 1,796.00p | 1,882.00p | 1,796.00p | 1,882.00p | 70953 |
27/07/2022 | 1,838.00p | 1,841.00p | 1,801.80p | 1,836.00p | 109129 |
26/07/2022 | 1,858.00p | 1,892.00p | 1,805.00p | 1,822.00p | 82583 |
25/07/2022 | 1,844.00p | 1,868.60p | 1,822.00p | 1,858.00p | 67596 |
22/07/2022 | 1,866.00p | 1,872.24p | 1,845.64p | 1,852.00p | 80284 |
21/07/2022 | 1,854.00p | 1,892.00p | 1,853.40p | 1,867.00p | 123676 |
20/07/2022 | 1,900.00p | 1,900.00p | 1,842.00p | 1,852.00p | 89712 |
19/07/2022 | 1,805.00p | 1,873.00p | 1,791.00p | 1,863.00p | 123114 |
18/07/2022 | 1,816.00p | 1,831.92p | 1,798.00p | 1,819.00p | 115782 |
15/07/2022 | 1,817.00p | 1,826.00p | 1,783.00p | 1,815.00p | 117553 |
14/07/2022 | 1,875.00p | 1,875.00p | 1,805.00p | 1,810.00p | 122040 |
13/07/2022 | 1,822.00p | 1,845.00p | 1,804.00p | 1,832.00p | 108489 |
12/07/2022 | 1,774.00p | 1,814.00p | 1,774.00p | 1,814.00p | 89291 |
11/07/2022 | 1,894.00p | 1,894.00p | 1,805.00p | 1,808.00p | 101451 |
08/07/2022 | 1,847.00p | 1,859.00p | 1,826.00p | 1,849.00p | 140451 |
07/07/2022 | 1,759.00p | 1,836.00p | 1,759.00p | 1,833.00p | 193886 |
06/07/2022 | 1,763.00p | 1,771.00p | 1,735.00p | 1,771.00p | 114921 |
05/07/2022 | 1,728.00p | 1,775.00p | 1,683.00p | 1,719.00p | 186573 |
04/07/2022 | 1,707.00p | 1,783.00p | 1,707.00p | 1,761.00p | 165487 |
01/07/2022 | 1,762.00p | 1,776.00p | 1,708.00p | 1,748.00p | 173794 |
30/06/2022 | 1,714.00p | 1,782.00p | 1,700.00p | 1,779.00p | 282691 |
29/06/2022 | 1,729.00p | 1,747.00p | 1,709.00p | 1,730.00p | 188708 |
28/06/2022 | 1,792.00p | 1,792.00p | 1,729.00p | 1,753.00p | 150592 |
27/06/2022 | 1,746.00p | 1,760.00p | 1,727.00p | 1,750.00p | 143441 |
24/06/2022 | 1,666.00p | 1,720.00p | 1,658.00p | 1,720.00p | 193502 |
23/06/2022 | 1,726.00p | 1,726.00p | 1,652.00p | 1,660.00p | 189740 |
22/06/2022 | 1,669.00p | 1,688.00p | 1,642.00p | 1,685.00p | 169023 |
21/06/2022 | 1,632.00p | 1,696.00p | 1,632.00p | 1,684.00p | 125794 |
20/06/2022 | 1,682.00p | 1,682.00p | 1,638.00p | 1,672.00p | 134792 |
17/06/2022 | 1,621.00p | 1,662.00p | 1,603.00p | 1,643.00p | 253371 |
16/06/2022 | 1,676.00p | 1,676.00p | 1,585.00p | 1,605.00p | 301945 |
15/06/2022 | 1,632.00p | 1,643.00p | 1,610.00p | 1,641.00p | 193881 |
14/06/2022 | 1,675.00p | 1,675.00p | 1,585.00p | 1,590.00p | 191795 |
13/06/2022 | 1,661.00p | 1,672.57p | 1,607.00p | 1,632.00p | 132766 |
10/06/2022 | 1,697.00p | 1,738.00p | 1,680.00p | 1,680.00p | 110172 |
09/06/2022 | 1,740.00p | 1,759.00p | 1,725.00p | 1,735.00p | 144642 |
08/06/2022 | 1,702.00p | 1,750.00p | 1,702.00p | 1,739.00p | 125275 |
07/06/2022 | 1,747.00p | 1,769.00p | 1,728.00p | 1,740.00p | 95452 |
06/06/2022 | 1,796.00p | 1,796.00p | 1,753.00p | 1,768.00p | 101889 |
03/06/2022 | 1,756.00p | 1,773.00p | 1,726.00p | 1,752.00p | 214238 |
02/06/2022 | 1,756.00p | 1,773.00p | 1,726.00p | 1,752.00p | 214238 |
01/06/2022 | 1,756.00p | 1,773.00p | 1,726.00p | 1,752.00p | 214238 |
31/05/2022 | 1,730.00p | 1,768.00p | 1,713.00p | 1,751.00p | 232308 |
30/05/2022 | 1,698.00p | 1,765.00p | 1,698.00p | 1,737.00p | 72798 |
27/05/2022 | 1,732.00p | 1,736.00p | 1,715.00p | 1,733.00p | 64520 |
26/05/2022 | 1,743.00p | 1,743.00p | 1,680.00p | 1,717.00p | 92754 |
25/05/2022 | 1,701.00p | 1,713.00p | 1,674.00p | 1,707.00p | 62534 |
24/05/2022 | 1,723.00p | 1,726.00p | 1,689.00p | 1,701.00p | 83734 |
23/05/2022 | 1,734.00p | 1,744.00p | 1,699.00p | 1,721.00p | 68513 |
20/05/2022 | 1,692.00p | 1,745.00p | 1,692.00p | 1,720.00p | 95001 |
19/05/2022 | 1,709.00p | 1,709.00p | 1,666.00p | 1,700.00p | 90042 |
18/05/2022 | 1,716.00p | 1,755.00p | 1,715.00p | 1,725.00p | 148126 |
17/05/2022 | 1,710.00p | 1,750.00p | 1,702.44p | 1,728.00p | 301456 |
16/05/2022 | 1,733.00p | 1,733.00p | 1,684.00p | 1,708.00p | 245171 |
13/05/2022 | 1,664.00p | 1,702.00p | 1,646.00p | 1,702.00p | 149802 |
12/05/2022 | 1,619.00p | 1,647.00p | 1,602.00p | 1,641.00p | 180042 |
11/05/2022 | 1,652.00p | 1,674.00p | 1,597.00p | 1,663.00p | 334290 |
10/05/2022 | 1,670.00p | 1,722.00p | 1,650.00p | 1,650.00p | 184526 |
09/05/2022 | 1,753.00p | 1,765.00p | 1,635.00p | 1,675.00p | 220403 |
06/05/2022 | 1,809.00p | 1,810.00p | 1,766.00p | 1,798.00p | 332147 |
05/05/2022 | 1,841.00p | 1,881.00p | 1,816.00p | 1,818.00p | 92332 |
04/05/2022 | 1,822.00p | 1,851.00p | 1,796.00p | 1,839.00p | 93332 |
03/05/2022 | 1,815.00p | 1,847.00p | 1,794.00p | 1,821.00p | 83561 |
02/05/2022 | 1,760.00p | 1,846.00p | 1,760.00p | 1,828.00p | 68324 |
29/04/2022 | 1,760.00p | 1,846.00p | 1,760.00p | 1,828.00p | 68324 |
28/04/2022 | 1,827.00p | 1,829.00p | 1,793.72p | 1,816.00p | 99429 |
27/04/2022 | 1,741.00p | 1,820.00p | 1,741.00p | 1,784.00p | 132985 |
26/04/2022 | 1,787.00p | 1,807.00p | 1,777.00p | 1,783.00p | 105301 |
25/04/2022 | 1,778.00p | 1,795.00p | 1,772.00p | 1,787.00p | 128318 |
22/04/2022 | 1,770.00p | 1,817.00p | 1,770.00p | 1,795.00p | 96707 |
21/04/2022 | 1,777.00p | 1,841.00p | 1,769.00p | 1,826.00p | 195702 |
20/04/2022 | 1,713.00p | 1,778.00p | 1,713.00p | 1,776.00p | 68188 |
19/04/2022 | 1,750.00p | 1,771.00p | 1,747.00p | 1,763.00p | 87973 |
18/04/2022 | 1,726.00p | 1,782.00p | 1,726.00p | 1,770.00p | 87747 |
15/04/2022 | 1,726.00p | 1,782.00p | 1,726.00p | 1,770.00p | 87747 |
14/04/2022 | 1,726.00p | 1,782.00p | 1,726.00p | 1,770.00p | 87630 |
13/04/2022 | 1,756.00p | 1,772.00p | 1,754.00p | 1,769.00p | 77919 |
12/04/2022 | 1,750.00p | 1,789.00p | 1,747.00p | 1,781.00p | 107093 |
11/04/2022 | 1,848.00p | 1,848.00p | 1,769.00p | 1,780.00p | 107912 |
08/04/2022 | 1,805.00p | 1,813.00p | 1,783.00p | 1,791.00p | 82185 |
07/04/2022 | 1,819.00p | 1,833.00p | 1,809.00p | 1,814.00p | 72177 |
06/04/2022 | 1,843.00p | 1,859.00p | 1,807.00p | 1,811.00p | 114619 |
05/04/2022 | 1,805.00p | 1,850.00p | 1,777.00p | 1,845.00p | 201829 |
04/04/2022 | 1,825.00p | 1,862.00p | 1,813.00p | 1,840.00p | 226884 |
01/04/2022 | 1,800.00p | 1,852.00p | 1,800.00p | 1,822.00p | 94423 |
31/03/2022 | 1,864.00p | 1,880.09p | 1,820.00p | 1,830.00p | 158829 |
30/03/2022 | 1,878.00p | 1,901.00p | 1,850.00p | 1,860.00p | 137893 |
29/03/2022 | 1,870.00p | 1,903.00p | 1,858.78p | 1,885.00p | 202530 |
28/03/2022 | 1,887.00p | 1,887.00p | 1,847.00p | 1,852.00p | 83577 |
25/03/2022 | 1,897.00p | 1,909.00p | 1,861.00p | 1,861.00p | 83818 |
24/03/2022 | 1,868.00p | 1,916.00p | 1,868.00p | 1,896.00p | 63384 |
23/03/2022 | 1,950.00p | 1,950.00p | 1,909.00p | 1,931.00p | 103297 |
22/03/2022 | 1,940.00p | 1,945.00p | 1,914.00p | 1,938.00p | 100304 |
21/03/2022 | 1,950.00p | 1,950.00p | 1,924.00p | 1,935.00p | 70871 |
18/03/2022 | 1,972.00p | 1,972.00p | 1,902.00p | 1,944.00p | 290187 |
17/03/2022 | 1,947.00p | 1,947.00p | 1,890.00p | 1,928.00p | 137613 |
16/03/2022 | 1,828.00p | 1,921.00p | 1,828.00p | 1,905.00p | 318709 |
15/03/2022 | 1,906.00p | 1,906.00p | 1,872.00p | 1,878.00p | 97627 |
14/03/2022 | 1,927.00p | 1,927.00p | 1,881.00p | 1,915.00p | 117596 |
11/03/2022 | 1,868.00p | 1,919.00p | 1,867.00p | 1,881.00p | 126722 |
10/03/2022 | 1,910.00p | 1,910.00p | 1,848.00p | 1,856.00p | 113261 |
09/03/2022 | 1,828.00p | 1,874.00p | 1,810.00p | 1,874.00p | 146042 |
08/03/2022 | 1,853.00p | 1,853.00p | 1,777.00p | 1,777.00p | 127613 |
07/03/2022 | 1,769.00p | 1,839.00p | 1,731.00p | 1,794.00p | 139733 |
04/03/2022 | 1,898.00p | 1,898.00p | 1,779.00p | 1,808.00p | 300149 |
03/03/2022 | 1,889.00p | 1,941.00p | 1,850.00p | 1,850.00p | 103983 |
02/03/2022 | 1,940.00p | 1,940.00p | 1,876.00p | 1,922.00p | 138674 |
01/03/2022 | 1,953.00p | 1,953.00p | 1,883.00p | 1,883.00p | 134645 |
28/02/2022 | 1,874.00p | 1,949.00p | 1,874.00p | 1,948.00p | 181666 |
25/02/2022 | 1,876.00p | 1,915.00p | 1,845.00p | 1,914.00p | 174630 |
24/02/2022 | 1,872.00p | 1,896.70p | 1,835.00p | 1,849.00p | 192887 |
23/02/2022 | 1,978.00p | 1,978.00p | 1,913.00p | 1,929.00p | 138934 |
22/02/2022 | 1,858.00p | 1,953.00p | 1,858.00p | 1,933.00p | 240262 |
21/02/2022 | 1,969.00p | 1,969.00p | 1,869.00p | 1,903.00p | 115405 |
18/02/2022 | 2,014.00p | 2,014.00p | 1,914.00p | 1,914.00p | 82289 |
17/02/2022 | 2,000.00p | 2,000.00p | 1,959.28p | 1,963.00p | 96355 |
16/02/2022 | 1,960.00p | 2,002.00p | 1,960.00p | 1,980.00p | 105439 |
15/02/2022 | 1,947.00p | 2,010.00p | 1,947.00p | 1,980.00p | 121468 |
14/02/2022 | 1,991.00p | 2,000.00p | 1,949.44p | 1,980.00p | 286146 |
11/02/2022 | 1,982.00p | 2,044.00p | 1,938.49p | 2,010.00p | 341203 |
10/02/2022 | 2,074.00p | 2,074.00p | 2,016.00p | 2,050.00p | 265331 |
09/02/2022 | 1,993.00p | 2,044.00p | 1,990.78p | 2,006.00p | 278469 |
08/02/2022 | 1,969.00p | 2,006.00p | 1,966.00p | 2,002.00p | 307902 |
07/02/2022 | 2,018.00p | 2,018.00p | 1,961.00p | 1,961.00p | 167581 |
04/02/2022 | 2,006.00p | 2,032.00p | 1,977.89p | 1,986.00p | 85087 |
03/02/2022 | 2,024.00p | 2,070.00p | 2,016.00p | 2,016.00p | 125291 |
02/02/2022 | 2,098.00p | 2,098.00p | 2,058.56p | 2,080.00p | 101256 |
01/02/2022 | 2,030.00p | 2,074.00p | 2,019.92p | 2,058.00p | 116327 |
31/01/2022 | 2,092.00p | 2,092.00p | 2,020.00p | 2,042.00p | 123020 |
28/01/2022 | 2,002.00p | 2,048.00p | 1,989.00p | 2,040.00p | 209846 |
27/01/2022 | 2,042.00p | 2,052.15p | 2,008.00p | 2,012.00p | 425988 |
26/01/2022 | 2,148.00p | 2,204.00p | 2,098.00p | 2,146.00p | 269597 |
25/01/2022 | 2,130.00p | 2,130.00p | 2,080.00p | 2,110.00p | 183485 |
24/01/2022 | 2,242.00p | 2,242.00p | 2,098.00p | 2,098.00p | 155917 |
21/01/2022 | 2,192.00p | 2,238.61p | 2,178.00p | 2,184.00p | 117267 |
20/01/2022 | 2,266.00p | 2,274.00p | 2,246.00p | 2,256.00p | 194870 |
19/01/2022 | 2,228.00p | 2,266.00p | 2,208.00p | 2,260.00p | 365375 |
18/01/2022 | 2,294.00p | 2,304.00p | 2,232.00p | 2,240.00p | 112447 |
17/01/2022 | 2,242.00p | 2,324.00p | 2,242.00p | 2,294.00p | 105712 |
14/01/2022 | 2,300.00p | 2,324.00p | 2,288.00p | 2,298.00p | 119024 |
13/01/2022 | 2,370.00p | 2,370.00p | 2,322.00p | 2,334.00p | 79423 |
12/01/2022 | 2,382.00p | 2,388.88p | 2,347.81p | 2,364.00p | 69125 |
10/01/2022 | 2,472.00p | 2,472.00p | 2,368.00p | 2,382.00p | 153730 |
07/01/2022 | 2,412.00p | 2,434.10p | 2,410.00p | 2,428.00p | 87010 |
06/01/2022 | 2,440.00p | 2,460.00p | 2,425.72p | 2,432.00p | 263123 |
05/01/2022 | 2,414.00p | 2,486.00p | 2,414.00p | 2,476.00p | 111324 |
04/01/2022 | 2,476.00p | 2,492.00p | 2,454.28p | 2,478.00p | 155685 |
31/12/2021 | 2,410.00p | 2,470.00p | 2,410.00p | 2,444.00p | 33833 |
30/12/2021 | 2,502.00p | 2,502.00p | 2,442.00p | 2,474.00p | 125325 |
29/12/2021 | 2,326.00p | 2,448.00p | 2,326.00p | 2,430.00p | 152818 |
27/12/2021 | 2,462.00p | 2,462.00p | 2,376.57p | 2,378.00p | 15901 |
24/12/2021 | 2,462.00p | 2,462.00p | 2,376.57p | 2,378.00p | 15901 |
23/12/2021 | 2,378.00p | 2,418.00p | 2,376.00p | 2,402.00p | 124758 |
22/12/2021 | 2,320.00p | 2,392.00p | 2,320.00p | 2,376.00p | 111661 |
21/12/2021 | 2,384.00p | 2,390.00p | 2,332.00p | 2,346.00p | 161052 |
20/12/2021 | 2,332.00p | 2,354.00p | 2,319.72p | 2,354.00p | 88544 |
17/12/2021 | 2,410.00p | 2,412.00p | 2,382.00p | 2,382.00p | 188564 |
16/12/2021 | 2,444.00p | 2,444.00p | 2,390.00p | 2,394.00p | 84800 |
*Close Price adjusted for both dividends and splits