Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 1,265.00p | 1,299.00p | 1,261.00p | 1,291.00p | 911954 |
14/05/2024 | 1,267.00p | 1,383.00p | 1,245.00p | 1,261.00p | 1101403 |
13/05/2024 | 1,290.00p | 1,303.00p | 1,254.84p | 1,264.00p | 1587420 |
10/05/2024 | 1,288.00p | 1,304.00p | 1,279.00p | 1,295.00p | 1610248 |
09/05/2024 | 1,275.00p | 1,285.00p | 1,263.00p | 1,275.00p | 1363688 |
08/05/2024 | 1,269.00p | 1,288.00p | 1,257.00p | 1,275.00p | 1127890 |
07/05/2024 | 1,300.00p | 1,307.00p | 1,270.00p | 1,270.00p | 1540770 |
03/05/2024 | 1,232.00p | 1,287.00p | 1,217.00p | 1,287.00p | 1327123 |
02/05/2024 | 1,208.00p | 1,243.00p | 1,208.00p | 1,225.00p | 983191 |
01/05/2024 | 1,232.00p | 1,235.00p | 1,195.00p | 1,201.00p | 607945 |
30/04/2024 | 1,193.00p | 1,206.24p | 1,166.00p | 1,198.00p | 1241652 |
29/04/2024 | 1,175.00p | 1,195.01p | 1,092.00p | 1,193.00p | 2716918 |
26/04/2024 | 1,149.00p | 1,174.00p | 1,144.00p | 1,174.00p | 677533 |
25/04/2024 | 1,148.00p | 1,163.00p | 1,132.00p | 1,139.00p | 666041 |
24/04/2024 | 1,152.00p | 1,169.00p | 1,135.00p | 1,144.00p | 730541 |
23/04/2024 | 1,123.00p | 1,192.00p | 1,123.00p | 1,162.00p | 1314862 |
22/04/2024 | 1,114.00p | 1,137.00p | 1,114.00p | 1,119.00p | 332893 |
19/04/2024 | 1,117.00p | 1,126.00p | 1,098.50p | 1,114.00p | 374275 |
18/04/2024 | 1,122.00p | 1,129.00p | 1,111.00p | 1,127.00p | 557347 |
17/04/2024 | 1,116.00p | 1,124.00p | 1,102.00p | 1,116.00p | 728291 |
16/04/2024 | 1,128.00p | 1,135.00p | 1,106.00p | 1,119.00p | 543308 |
15/04/2024 | 1,150.00p | 1,169.00p | 1,138.00p | 1,152.00p | 453327 |
12/04/2024 | 1,191.00p | 1,200.00p | 1,145.00p | 1,148.00p | 848189 |
11/04/2024 | 1,160.00p | 1,168.00p | 1,133.00p | 1,152.00p | 541334 |
10/04/2024 | 1,182.00p | 1,188.00p | 1,148.00p | 1,164.00p | 2715539 |
09/04/2024 | 1,187.00p | 1,194.00p | 1,168.50p | 1,170.00p | 739388 |
08/04/2024 | 1,186.00p | 1,203.00p | 1,186.00p | 1,191.00p | 437194 |
05/04/2024 | 1,190.00p | 1,196.00p | 1,180.00p | 1,188.00p | 410785 |
04/04/2024 | 1,202.00p | 1,215.00p | 1,199.00p | 1,211.00p | 338847 |
03/04/2024 | 1,208.00p | 1,215.00p | 1,186.00p | 1,198.00p | 1019883 |
02/04/2024 | 1,240.00p | 1,244.00p | 1,203.00p | 1,206.00p | 602894 |
28/03/2024 | 1,235.00p | 1,250.00p | 1,218.00p | 1,230.00p | 591241 |
27/03/2024 | 1,230.00p | 1,237.00p | 1,214.00p | 1,237.00p | 1184884 |
26/03/2024 | 1,215.00p | 1,231.00p | 1,197.00p | 1,231.00p | 544539 |
25/03/2024 | 1,246.00p | 1,246.00p | 1,206.00p | 1,214.00p | 999224 |
22/03/2024 | 1,244.00p | 1,253.00p | 1,238.00p | 1,244.00p | 666531 |
21/03/2024 | 1,246.00p | 1,258.00p | 1,225.00p | 1,250.00p | 872487 |
20/03/2024 | 1,215.00p | 1,215.00p | 1,213.00p | 1,217.00p | 2134562 |
19/03/2024 | 1,215.00p | 1,225.44p | 1,196.00p | 1,213.00p | 1649637 |
18/03/2024 | 1,204.00p | 1,222.00p | 1,197.00p | 1,210.00p | 720354 |
15/03/2024 | 1,220.00p | 1,235.00p | 1,196.56p | 1,200.00p | 2536284 |
14/03/2024 | 1,131.00p | 1,231.00p | 1,098.00p | 1,207.00p | 2932841 |
13/03/2024 | 1,119.00p | 1,125.00p | 1,102.00p | 1,116.00p | 1292630 |
12/03/2024 | 1,100.00p | 1,121.00p | 1,098.00p | 1,113.00p | 308156 |
11/03/2024 | 1,108.00p | 1,122.00p | 1,099.00p | 1,108.00p | 826153 |
08/03/2024 | 1,116.00p | 1,120.00p | 1,100.00p | 1,109.00p | 753190 |
07/03/2024 | 1,105.00p | 1,124.00p | 1,105.00p | 1,120.00p | 521072 |
06/03/2024 | 1,102.00p | 1,133.00p | 1,097.49p | 1,111.00p | 1227171 |
05/03/2024 | 1,081.00p | 1,104.00p | 1,079.00p | 1,102.00p | 693570 |
04/03/2024 | 1,099.00p | 1,111.85p | 1,079.40p | 1,092.00p | 567007 |
01/03/2024 | 1,053.00p | 1,133.00p | 1,051.00p | 1,106.00p | 1965332 |
29/02/2024 | 1,003.00p | 1,054.00p | 1,003.00p | 1,051.00p | 3001261 |
28/02/2024 | 1,007.00p | 1,017.00p | 994.50p | 999.00p | 663543 |
27/02/2024 | 1,009.00p | 1,016.00p | 1,001.00p | 1,012.00p | 1484041 |
26/02/2024 | 1,005.00p | 1,030.00p | 992.00p | 1,009.00p | 1883032 |
23/02/2024 | 1,027.00p | 1,034.00p | 1,018.00p | 1,025.00p | 2071670 |
22/02/2024 | 1,014.00p | 1,020.00p | 1,001.00p | 1,020.00p | 2102032 |
21/02/2024 | 1,003.00p | 1,007.00p | 989.05p | 1,003.00p | 1610192 |
20/02/2024 | 985.00p | 994.00p | 978.00p | 988.50p | 548144 |
19/02/2024 | 988.00p | 994.00p | 980.50p | 986.00p | 299352 |
16/02/2024 | 985.50p | 996.00p | 971.50p | 986.00p | 2373966 |
15/02/2024 | 972.50p | 979.00p | 961.50p | 979.00p | 899300 |
14/02/2024 | 949.00p | 970.00p | 948.00p | 964.00p | 2023178 |
13/02/2024 | 985.00p | 987.00p | 945.00p | 949.50p | 811741 |
12/02/2024 | 983.50p | 990.00p | 979.00p | 986.00p | 1620645 |
09/02/2024 | 976.50p | 986.50p | 971.25p | 981.50p | 455005 |
08/02/2024 | 993.00p | 998.50p | 973.50p | 973.50p | 1060015 |
07/02/2024 | 984.00p | 1,007.00p | 981.00p | 991.50p | 1356321 |
06/02/2024 | 982.00p | 992.00p | 971.50p | 985.00p | 1022049 |
05/02/2024 | 992.00p | 1,003.00p | 971.50p | 972.00p | 830763 |
02/02/2024 | 995.00p | 1,013.00p | 984.50p | 992.00p | 856339 |
01/02/2024 | 994.50p | 1,012.00p | 979.50p | 983.50p | 928852 |
31/01/2024 | 995.00p | 1,013.00p | 993.00p | 1,005.00p | 1740308 |
30/01/2024 | 983.50p | 995.00p | 979.25p | 992.00p | 686085 |
29/01/2024 | 976.00p | 987.00p | 962.50p | 981.00p | 593573 |
26/01/2024 | 965.00p | 977.00p | 956.00p | 976.00p | 658099 |
25/01/2024 | 945.50p | 968.00p | 940.00p | 961.00p | 1169525 |
24/01/2024 | 935.50p | 945.50p | 925.50p | 945.50p | 1369752 |
23/01/2024 | 941.00p | 956.00p | 930.00p | 933.50p | 1035855 |
22/01/2024 | 920.50p | 945.00p | 914.50p | 934.50p | 1643723 |
19/01/2024 | 944.00p | 948.00p | 908.50p | 911.00p | 4057066 |
18/01/2024 | 940.00p | 966.00p | 934.00p | 943.00p | 2285847 |
17/01/2024 | 950.00p | 950.00p | 928.50p | 938.50p | 823180 |
16/01/2024 | 963.00p | 967.50p | 956.00p | 960.00p | 1703988 |
15/01/2024 | 973.50p | 980.00p | 964.38p | 972.00p | 726044 |
12/01/2024 | 995.00p | 999.00p | 957.50p | 972.00p | 1456934 |
11/01/2024 | 1,004.00p | 1,010.00p | 967.50p | 967.50p | 1745610 |
10/01/2024 | 961.00p | 1,008.12p | 961.00p | 993.00p | 1197195 |
09/01/2024 | 967.00p | 974.50p | 949.00p | 959.00p | 1305901 |
08/01/2024 | 915.50p | 971.50p | 914.00p | 965.50p | 1351447 |
05/01/2024 | 893.00p | 909.67p | 888.00p | 904.00p | 584550 |
04/01/2024 | 893.50p | 909.00p | 893.50p | 902.00p | 570846 |
03/01/2024 | 909.00p | 914.00p | 892.00p | 896.00p | 712443 |
02/01/2024 | 921.50p | 932.00p | 908.00p | 909.50p | 409792 |
29/12/2023 | 917.00p | 925.00p | 914.00p | 917.50p | 171949 |
28/12/2023 | 933.50p | 933.50p | 912.50p | 916.00p | 435931 |
27/12/2023 | 919.00p | 933.50p | 910.00p | 928.00p | 495776 |
22/12/2023 | 901.00p | 918.50p | 895.50p | 918.50p | 232526 |
21/12/2023 | 889.00p | 904.50p | 881.50p | 901.00p | 450204 |
20/12/2023 | 890.50p | 900.00p | 869.50p | 888.00p | 849199 |
19/12/2023 | 860.00p | 909.00p | 855.50p | 868.00p | 973852 |
18/12/2023 | 878.00p | 878.00p | 845.00p | 850.00p | 676237 |
15/12/2023 | 860.50p | 874.00p | 852.50p | 856.00p | 1165116 |
14/12/2023 | 819.00p | 857.50p | 810.50p | 857.50p | 1338819 |
13/12/2023 | 776.50p | 795.00p | 776.50p | 791.00p | 668869 |
12/12/2023 | 792.00p | 800.50p | 779.50p | 781.50p | 813544 |
11/12/2023 | 783.00p | 793.59p | 775.50p | 790.00p | 1064578 |
08/12/2023 | 773.50p | 782.00p | 766.00p | 774.50p | 1385939 |
07/12/2023 | 767.50p | 777.00p | 752.00p | 776.50p | 925339 |
06/12/2023 | 767.00p | 775.00p | 758.50p | 769.00p | 923946 |
05/12/2023 | 757.50p | 768.00p | 756.50p | 764.50p | 459552 |
04/12/2023 | 757.00p | 770.50p | 752.70p | 763.50p | 991103 |
01/12/2023 | 750.00p | 763.50p | 738.00p | 755.00p | 1470958 |
30/11/2023 | 799.00p | 805.00p | 742.00p | 744.00p | 1763444 |
29/11/2023 | 797.00p | 797.50p | 779.70p | 793.50p | 995508 |
28/11/2023 | 795.00p | 796.00p | 760.50p | 791.00p | 1071509 |
27/11/2023 | 795.00p | 796.50p | 788.50p | 794.50p | 438631 |
24/11/2023 | 787.00p | 797.00p | 787.00p | 795.00p | 355339 |
23/11/2023 | 797.00p | 800.00p | 787.50p | 798.00p | 625096 |
22/11/2023 | 813.50p | 818.00p | 794.00p | 797.50p | 1024822 |
21/11/2023 | 825.00p | 827.50p | 811.50p | 811.50p | 548787 |
20/11/2023 | 821.00p | 821.50p | 811.00p | 820.00p | 384548 |
17/11/2023 | 800.50p | 816.00p | 793.00p | 815.50p | 390513 |
16/11/2023 | 810.50p | 817.50p | 790.00p | 793.00p | 592858 |
15/11/2023 | 805.00p | 830.35p | 804.50p | 816.00p | 2273257 |
14/11/2023 | 764.00p | 808.50p | 757.50p | 808.50p | 1061525 |
13/11/2023 | 764.50p | 770.50p | 750.50p | 762.00p | 304590 |
10/11/2023 | 761.50p | 766.00p | 743.00p | 759.00p | 171077 |
09/11/2023 | 750.50p | 777.00p | 750.50p | 771.00p | 273960 |
08/11/2023 | 750.00p | 770.50p | 750.00p | 763.50p | 453115 |
07/11/2023 | 738.00p | 765.50p | 725.00p | 756.00p | 456233 |
06/11/2023 | 757.50p | 757.50p | 729.00p | 734.00p | 603561 |
03/11/2023 | 738.00p | 757.00p | 733.00p | 744.50p | 417717 |
02/11/2023 | 718.50p | 740.00p | 711.65p | 731.00p | 564775 |
01/11/2023 | 711.00p | 715.00p | 691.50p | 706.00p | 402060 |
31/10/2023 | 705.00p | 724.00p | 704.00p | 707.00p | 583918 |
30/10/2023 | 693.00p | 713.00p | 693.00p | 702.00p | 495065 |
27/10/2023 | 696.50p | 706.00p | 688.00p | 700.00p | 906240 |
26/10/2023 | 668.00p | 693.00p | 668.00p | 688.00p | 467713 |
25/10/2023 | 693.00p | 693.50p | 672.92p | 682.00p | 633095 |
24/10/2023 | 683.00p | 697.00p | 679.00p | 692.00p | 789052 |
23/10/2023 | 715.00p | 715.00p | 674.00p | 683.00p | 1113250 |
20/10/2023 | 730.00p | 732.50p | 719.00p | 725.00p | 678151 |
19/10/2023 | 727.50p | 746.50p | 727.50p | 733.00p | 877199 |
18/10/2023 | 755.00p | 762.00p | 740.00p | 749.00p | 998130 |
17/10/2023 | 750.50p | 763.00p | 737.00p | 763.00p | 976476 |
16/10/2023 | 748.00p | 766.73p | 745.50p | 747.00p | 510134 |
13/10/2023 | 785.50p | 792.50p | 753.00p | 753.00p | 642664 |
12/10/2023 | 794.50p | 803.00p | 784.00p | 784.00p | 408340 |
11/10/2023 | 800.00p | 805.00p | 790.50p | 792.50p | 415665 |
10/10/2023 | 789.50p | 809.50p | 786.50p | 805.50p | 985023 |
09/10/2023 | 799.50p | 810.50p | 773.00p | 779.50p | 1828090 |
06/10/2023 | 792.50p | 800.54p | 784.00p | 799.50p | 682376 |
05/10/2023 | 779.50p | 802.00p | 774.00p | 789.50p | 986776 |
04/10/2023 | 798.00p | 819.50p | 766.00p | 775.00p | 1762882 |
03/10/2023 | 864.50p | 872.00p | 829.74p | 831.50p | 1044662 |
02/10/2023 | 915.00p | 928.00p | 884.00p | 885.50p | 1523302 |
29/09/2023 | 901.00p | 923.50p | 901.00p | 912.00p | 1271783 |
28/09/2023 | 908.00p | 918.00p | 888.50p | 892.00p | 2345614 |
27/09/2023 | 907.00p | 928.50p | 907.00p | 911.00p | 1283275 |
26/09/2023 | 915.50p | 932.00p | 910.00p | 926.50p | 948212 |
25/09/2023 | 930.00p | 930.00p | 908.24p | 927.50p | 1048191 |
22/09/2023 | 935.00p | 936.00p | 923.00p | 925.50p | 808507 |
21/09/2023 | 930.00p | 966.50p | 922.50p | 929.50p | 603306 |
20/09/2023 | 940.00p | 962.50p | 926.50p | 940.50p | 1146101 |
19/09/2023 | 941.00p | 941.00p | 912.50p | 919.50p | 470275 |
18/09/2023 | 920.00p | 943.00p | 919.50p | 920.00p | 588914 |
15/09/2023 | 950.00p | 957.00p | 936.50p | 941.00p | 1816402 |
14/09/2023 | 930.00p | 946.00p | 919.00p | 946.00p | 1889502 |
13/09/2023 | 909.00p | 930.50p | 905.77p | 930.50p | 1214092 |
12/09/2023 | 911.00p | 919.50p | 889.50p | 905.00p | 1407981 |
11/09/2023 | 836.50p | 942.63p | 826.39p | 900.50p | 2312828 |
08/09/2023 | 792.50p | 807.00p | 787.50p | 800.00p | 395958 |
07/09/2023 | 765.00p | 797.50p | 765.00p | 796.00p | 405067 |
06/09/2023 | 764.50p | 783.50p | 764.50p | 772.00p | 568176 |
05/09/2023 | 768.00p | 794.50p | 768.00p | 781.00p | 599687 |
04/09/2023 | 786.00p | 786.50p | 778.00p | 785.00p | 755650 |
01/09/2023 | 784.50p | 790.50p | 770.00p | 779.50p | 322737 |
31/08/2023 | 754.50p | 784.50p | 754.50p | 782.50p | 1076792 |
30/08/2023 | 754.50p | 778.50p | 754.05p | 775.00p | 420449 |
29/08/2023 | 742.50p | 763.00p | 732.50p | 754.50p | 1875804 |
25/08/2023 | 723.00p | 751.00p | 723.00p | 725.00p | 354983 |
24/08/2023 | 731.00p | 745.50p | 727.00p | 735.50p | 333514 |
23/08/2023 | 714.00p | 726.50p | 707.50p | 725.00p | 215033 |
22/08/2023 | 696.50p | 712.00p | 695.00p | 711.00p | 207281 |
21/08/2023 | 715.00p | 717.00p | 689.00p | 692.50p | 334055 |
18/08/2023 | 736.50p | 738.00p | 709.00p | 721.50p | 591793 |
17/08/2023 | 746.00p | 756.00p | 736.50p | 742.00p | 343815 |
16/08/2023 | 767.00p | 775.00p | 744.00p | 746.00p | 359664 |
15/08/2023 | 766.50p | 772.50p | 760.00p | 767.00p | 258680 |
14/08/2023 | 764.50p | 787.50p | 764.50p | 772.50p | 261286 |
11/08/2023 | 808.00p | 808.00p | 778.50p | 784.00p | 306221 |
10/08/2023 | 798.50p | 807.50p | 783.00p | 796.00p | 1027474 |
09/08/2023 | 792.00p | 796.00p | 775.00p | 783.50p | 493733 |
08/08/2023 | 800.00p | 800.00p | 782.00p | 790.50p | 234440 |
07/08/2023 | 789.00p | 797.00p | 775.00p | 790.50p | 230400 |
04/08/2023 | 795.00p | 795.00p | 770.00p | 793.00p | 305027 |
03/08/2023 | 795.50p | 795.50p | 764.50p | 776.50p | 385788 |
02/08/2023 | 784.00p | 793.50p | 771.00p | 775.50p | 533630 |
01/08/2023 | 788.50p | 799.00p | 783.50p | 785.50p | 190880 |
*Close Price adjusted for both dividends and splits