Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2023 | 1,815.00p | 1,830.00p | 1,800.00p | 1,815.00p | 24516 |
22/02/2023 | 1,815.00p | 1,830.00p | 1,800.00p | 1,815.00p | 54061 |
21/02/2023 | 1,810.00p | 1,829.70p | 1,800.00p | 1,815.00p | 18925 |
20/02/2023 | 1,810.00p | 1,810.00p | 1,800.10p | 1,805.00p | 6710 |
17/02/2023 | 1,810.00p | 1,819.80p | 1,800.00p | 1,810.00p | 4976 |
16/02/2023 | 1,795.00p | 1,820.00p | 1,770.00p | 1,810.00p | 13707 |
15/02/2023 | 1,800.00p | 1,820.00p | 1,770.00p | 1,795.00p | 9909 |
14/02/2023 | 1,780.00p | 1,820.00p | 1,760.00p | 1,785.00p | 32747 |
13/02/2023 | 1,792.50p | 1,812.50p | 1,760.00p | 1,780.00p | 15532 |
10/02/2023 | 1,810.00p | 1,820.00p | 1,765.00p | 1,792.50p | 17909 |
09/02/2023 | 1,825.00p | 1,825.00p | 1,800.00p | 1,810.00p | 9464 |
08/02/2023 | 1,825.00p | 1,830.00p | 1,800.00p | 1,800.00p | 5030 |
07/02/2023 | 1,825.00p | 1,850.00p | 1,800.00p | 1,825.00p | 19841 |
06/02/2023 | 1,835.00p | 1,849.00p | 1,823.00p | 1,825.00p | 14881 |
03/02/2023 | 1,835.00p | 1,850.00p | 1,823.00p | 1,835.00p | 10997 |
02/02/2023 | 1,830.00p | 1,850.00p | 1,795.00p | 1,835.00p | 38457 |
01/02/2023 | 1,830.00p | 1,840.00p | 1,820.00p | 1,830.00p | 11113 |
31/01/2023 | 1,817.50p | 1,839.80p | 1,805.00p | 1,830.00p | 15906 |
30/01/2023 | 1,785.00p | 1,825.00p | 1,785.00p | 1,812.50p | 37199 |
27/01/2023 | 1,780.00p | 1,815.00p | 1,770.00p | 1,795.00p | 42218 |
26/01/2023 | 1,727.50p | 1,806.50p | 1,705.00p | 1,800.00p | 31867 |
25/01/2023 | 1,717.50p | 1,755.00p | 1,701.36p | 1,727.50p | 26100 |
24/01/2023 | 1,685.00p | 1,749.00p | 1,660.00p | 1,717.50p | 23067 |
23/01/2023 | 1,650.00p | 1,709.00p | 1,622.00p | 1,692.50p | 13978 |
20/01/2023 | 1,655.00p | 1,690.00p | 1,620.00p | 1,655.00p | 6893 |
19/01/2023 | 1,655.00p | 1,684.00p | 1,615.00p | 1,655.00p | 4716 |
18/01/2023 | 1,665.00p | 1,672.50p | 1,640.00p | 1,665.00p | 12829 |
17/01/2023 | 1,655.00p | 1,690.00p | 1,622.00p | 1,665.00p | 27334 |
16/01/2023 | 1,655.00p | 1,690.00p | 1,620.00p | 1,655.00p | 22542 |
13/01/2023 | 1,630.00p | 1,690.00p | 1,603.49p | 1,655.00p | 8305 |
12/01/2023 | 1,602.50p | 1,658.00p | 1,578.00p | 1,640.00p | 12496 |
11/01/2023 | 1,620.00p | 1,625.00p | 1,575.00p | 1,602.50p | 77829 |
10/01/2023 | 1,620.00p | 1,650.00p | 1,593.00p | 1,625.00p | 16821 |
09/01/2023 | 1,610.00p | 1,645.00p | 1,580.60p | 1,625.00p | 77925 |
06/01/2023 | 1,610.00p | 1,630.00p | 1,580.00p | 1,610.00p | 23012 |
05/01/2023 | 1,612.50p | 1,640.00p | 1,585.00p | 1,612.50p | 111880 |
04/01/2023 | 1,602.50p | 1,640.00p | 1,600.00p | 1,612.50p | 11553 |
03/01/2023 | 1,602.50p | 1,620.00p | 1,585.00p | 1,602.50p | 16690 |
30/12/2022 | 1,610.00p | 1,612.00p | 1,585.00p | 1,600.00p | 1293 |
29/12/2022 | 1,610.00p | 1,630.00p | 1,590.00p | 1,590.00p | 10670 |
28/12/2022 | 1,615.00p | 1,640.00p | 1,590.00p | 1,610.00p | 5888 |
23/12/2022 | 1,630.00p | 1,640.00p | 1,590.00p | 1,615.00p | 2410 |
22/12/2022 | 1,635.00p | 1,670.00p | 1,590.00p | 1,625.00p | 6685 |
21/12/2022 | 1,635.00p | 1,670.00p | 1,610.00p | 1,640.00p | 5439 |
20/12/2022 | 1,635.00p | 1,667.00p | 1,620.00p | 1,645.00p | 4741 |
19/12/2022 | 1,635.00p | 1,670.00p | 1,620.00p | 1,645.00p | 7102 |
16/12/2022 | 1,637.50p | 1,670.00p | 1,620.00p | 1,645.00p | 9599 |
15/12/2022 | 1,635.00p | 1,670.00p | 1,620.00p | 1,637.50p | 146193 |
14/12/2022 | 1,620.00p | 1,680.00p | 1,605.00p | 1,680.00p | 11095 |
13/12/2022 | 1,625.00p | 1,640.00p | 1,605.00p | 1,640.00p | 10399 |
12/12/2022 | 1,637.50p | 1,637.50p | 1,605.65p | 1,637.50p | 12690 |
09/12/2022 | 1,637.50p | 1,670.00p | 1,605.00p | 1,637.50p | 12441 |
08/12/2022 | 1,637.50p | 1,650.00p | 1,605.65p | 1,620.00p | 44656 |
07/12/2022 | 1,637.50p | 1,670.00p | 1,595.00p | 1,637.50p | 9454 |
06/12/2022 | 1,645.00p | 1,670.00p | 1,620.50p | 1,637.50p | 11593 |
05/12/2022 | 1,615.00p | 1,660.00p | 1,590.59p | 1,645.00p | 10996 |
02/12/2022 | 1,597.50p | 1,645.00p | 1,575.00p | 1,630.00p | 9998 |
01/12/2022 | 1,575.00p | 1,630.00p | 1,575.00p | 1,630.00p | 15899 |
30/11/2022 | 1,575.00p | 1,585.00p | 1,565.00p | 1,575.00p | 76409 |
29/11/2022 | 1,602.50p | 1,610.00p | 1,570.00p | 1,575.00p | 65087 |
28/11/2022 | 1,615.00p | 1,617.50p | 1,585.00p | 1,585.00p | 183159 |
25/11/2022 | 1,560.00p | 1,640.00p | 1,548.73p | 1,615.00p | 37899 |
24/11/2022 | 1,565.00p | 1,590.00p | 1,540.00p | 1,560.00p | 21323 |
23/11/2022 | 1,607.50p | 1,630.00p | 1,541.00p | 1,570.00p | 68661 |
22/11/2022 | 1,607.50p | 1,610.00p | 1,575.00p | 1,597.50p | 20173 |
21/11/2022 | 1,607.50p | 1,620.00p | 1,580.00p | 1,600.00p | 6471 |
18/11/2022 | 1,607.50p | 1,630.00p | 1,580.00p | 1,600.00p | 8068 |
17/11/2022 | 1,615.00p | 1,635.00p | 1,580.00p | 1,607.50p | 8039 |
16/11/2022 | 1,615.00p | 1,640.00p | 1,582.67p | 1,595.00p | 29870 |
15/11/2022 | 1,600.00p | 1,621.00p | 1,575.00p | 1,600.00p | 44963 |
14/11/2022 | 1,630.00p | 1,640.00p | 1,578.00p | 1,610.00p | 52173 |
11/11/2022 | 1,587.50p | 1,650.00p | 1,584.25p | 1,630.00p | 13484 |
10/11/2022 | 1,587.50p | 1,610.00p | 1,575.00p | 1,587.50p | 7104 |
09/11/2022 | 1,607.50p | 1,610.00p | 1,576.91p | 1,590.00p | 48434 |
08/11/2022 | 1,607.50p | 1,625.00p | 1,565.00p | 1,580.00p | 149221 |
07/11/2022 | 1,622.50p | 1,642.00p | 1,575.00p | 1,607.50p | 10694 |
04/11/2022 | 1,627.50p | 1,655.00p | 1,590.00p | 1,617.50p | 10987 |
03/11/2022 | 1,647.50p | 1,662.50p | 1,600.00p | 1,627.50p | 27297 |
02/11/2022 | 1,700.00p | 1,730.00p | 1,650.00p | 1,670.00p | 54351 |
01/11/2022 | 1,615.00p | 1,715.00p | 1,614.00p | 1,697.50p | 26300 |
31/10/2022 | 1,555.00p | 1,630.00p | 1,540.00p | 1,615.00p | 17600 |
28/10/2022 | 1,545.00p | 1,590.00p | 1,520.00p | 1,555.00p | 63061 |
27/10/2022 | 1,545.00p | 1,569.50p | 1,520.00p | 1,545.00p | 70415 |
26/10/2022 | 1,490.00p | 1,578.00p | 1,490.00p | 1,545.00p | 22761 |
25/10/2022 | 1,432.50p | 1,520.00p | 1,432.50p | 1,490.00p | 48399 |
24/10/2022 | 1,415.00p | 1,460.00p | 1,411.00p | 1,432.50p | 16562 |
21/10/2022 | 1,370.00p | 1,440.00p | 1,335.00p | 1,410.00p | 21774 |
20/10/2022 | 1,365.00p | 1,398.00p | 1,356.00p | 1,370.00p | 10892 |
19/10/2022 | 1,360.00p | 1,390.00p | 1,330.00p | 1,365.00p | 10484 |
18/10/2022 | 1,345.00p | 1,405.00p | 1,324.97p | 1,405.00p | 13163 |
17/10/2022 | 1,345.00p | 1,370.00p | 1,320.25p | 1,345.00p | 149576 |
14/10/2022 | 1,345.00p | 1,350.00p | 1,320.00p | 1,325.00p | 36336 |
13/10/2022 | 1,365.00p | 1,365.00p | 1,305.00p | 1,340.00p | 92645 |
12/10/2022 | 1,390.00p | 1,392.28p | 1,340.00p | 1,350.00p | 25978 |
11/10/2022 | 1,390.00p | 1,400.00p | 1,375.00p | 1,375.00p | 124608 |
10/10/2022 | 1,380.00p | 1,400.00p | 1,362.50p | 1,380.00p | 99197 |
07/10/2022 | 1,375.00p | 1,400.00p | 1,375.00p | 1,380.00p | 56098 |
06/10/2022 | 1,375.00p | 1,399.50p | 1,375.00p | 1,375.00p | 7634 |
05/10/2022 | 1,370.00p | 1,400.00p | 1,365.00p | 1,375.00p | 84977 |
04/10/2022 | 1,370.00p | 1,390.00p | 1,360.00p | 1,380.00p | 8131 |
03/10/2022 | 1,400.00p | 1,445.00p | 1,370.00p | 1,375.00p | 107595 |
30/09/2022 | 1,395.00p | 1,430.00p | 1,375.00p | 1,405.00p | 76987 |
29/09/2022 | 1,350.00p | 1,420.00p | 1,348.00p | 1,360.00p | 30965 |
28/09/2022 | 1,345.00p | 1,380.00p | 1,330.00p | 1,380.00p | 25674 |
27/09/2022 | 1,335.00p | 1,360.00p | 1,330.00p | 1,345.00p | 114748 |
26/09/2022 | 1,302.50p | 1,360.00p | 1,285.35p | 1,335.00p | 49768 |
23/09/2022 | 1,307.50p | 1,330.00p | 1,285.00p | 1,310.00p | 29625 |
22/09/2022 | 1,300.00p | 1,329.00p | 1,275.00p | 1,315.00p | 97621 |
21/09/2022 | 1,255.00p | 1,315.00p | 1,255.00p | 1,275.00p | 97812 |
20/09/2022 | 1,217.50p | 1,249.60p | 1,217.50p | 1,227.50p | 42132 |
16/09/2022 | 1,222.50p | 1,245.00p | 1,200.00p | 1,217.50p | 29379 |
15/09/2022 | 1,240.00p | 1,250.00p | 1,222.44p | 1,230.00p | 290552 |
14/09/2022 | 1,240.00p | 1,250.00p | 1,232.00p | 1,250.00p | 45471 |
13/09/2022 | 1,245.00p | 1,260.00p | 1,230.00p | 1,240.00p | 10747 |
12/09/2022 | 1,245.00p | 1,260.00p | 1,232.00p | 1,245.00p | 23297 |
09/09/2022 | 1,245.00p | 1,254.00p | 1,230.00p | 1,245.00p | 4020 |
08/09/2022 | 1,247.50p | 1,260.00p | 1,230.30p | 1,245.00p | 118786 |
07/09/2022 | 1,250.00p | 1,260.00p | 1,230.00p | 1,240.00p | 36513 |
06/09/2022 | 1,250.00p | 1,260.00p | 1,240.00p | 1,250.00p | 516655 |
05/09/2022 | 1,247.50p | 1,270.00p | 1,235.00p | 1,250.00p | 93876 |
02/09/2022 | 1,252.50p | 1,264.45p | 1,240.00p | 1,252.50p | 11126 |
01/09/2022 | 1,272.50p | 1,285.00p | 1,170.00p | 1,270.00p | 166813 |
31/08/2022 | 1,315.00p | 1,320.00p | 1,260.00p | 1,260.00p | 32965 |
30/08/2022 | 1,325.00p | 1,385.00p | 1,300.00p | 1,315.00p | 151513 |
26/08/2022 | 1,380.00p | 1,385.25p | 1,310.40p | 1,350.00p | 49525 |
25/08/2022 | 1,380.00p | 1,400.00p | 1,360.00p | 1,360.00p | 13895 |
24/08/2022 | 1,380.00p | 1,399.00p | 1,365.27p | 1,380.00p | 25362 |
23/08/2022 | 1,402.50p | 1,420.00p | 1,376.57p | 1,387.50p | 27622 |
22/08/2022 | 1,295.00p | 1,460.00p | 1,295.00p | 1,405.00p | 46584 |
19/08/2022 | 1,292.50p | 1,320.00p | 1,290.00p | 1,310.00p | 10329 |
18/08/2022 | 1,285.00p | 1,315.00p | 1,260.00p | 1,290.00p | 9867 |
17/08/2022 | 1,292.50p | 1,315.00p | 1,270.90p | 1,295.00p | 11646 |
16/08/2022 | 1,297.50p | 1,315.00p | 1,277.00p | 1,292.50p | 8794 |
15/08/2022 | 1,275.00p | 1,300.00p | 1,260.00p | 1,285.00p | 18772 |
12/08/2022 | 1,260.00p | 1,300.00p | 1,240.00p | 1,275.00p | 95409 |
11/08/2022 | 1,220.00p | 1,280.00p | 1,210.00p | 1,260.00p | 52556 |
10/08/2022 | 1,240.00p | 1,240.00p | 1,200.40p | 1,220.00p | 189434 |
09/08/2022 | 1,225.00p | 1,240.00p | 1,210.00p | 1,225.00p | 6891 |
08/08/2022 | 1,225.00p | 1,240.00p | 1,210.00p | 1,225.00p | 10379 |
05/08/2022 | 1,225.00p | 1,226.20p | 1,210.00p | 1,225.00p | 11526 |
04/08/2022 | 1,240.00p | 1,270.00p | 1,210.00p | 1,225.00p | 16237 |
03/08/2022 | 1,255.00p | 1,261.00p | 1,220.00p | 1,240.00p | 27832 |
02/08/2022 | 1,280.00p | 1,305.00p | 1,232.40p | 1,305.00p | 108510 |
01/08/2022 | 1,307.50p | 1,318.25p | 1,270.00p | 1,270.00p | 27254 |
29/07/2022 | 1,270.00p | 1,310.80p | 1,260.00p | 1,310.00p | 22246 |
28/07/2022 | 1,240.00p | 1,290.00p | 1,240.00p | 1,270.00p | 15781 |
27/07/2022 | 1,215.00p | 1,245.00p | 1,215.00p | 1,240.00p | 6893 |
26/07/2022 | 1,155.00p | 1,218.75p | 1,135.00p | 1,212.50p | 24483 |
25/07/2022 | 1,150.00p | 1,175.00p | 1,125.00p | 1,150.00p | 24222 |
22/07/2022 | 1,150.00p | 1,175.00p | 1,125.00p | 1,150.00p | 6680 |
21/07/2022 | 1,150.00p | 1,151.00p | 1,125.00p | 1,150.00p | 12014 |
20/07/2022 | 1,150.00p | 1,151.00p | 1,125.00p | 1,145.00p | 7240 |
19/07/2022 | 1,150.00p | 1,157.00p | 1,125.00p | 1,150.00p | 5796 |
18/07/2022 | 1,150.00p | 1,160.00p | 1,125.00p | 1,150.00p | 8426 |
15/07/2022 | 1,167.50p | 1,175.00p | 1,135.00p | 1,145.00p | 42257 |
14/07/2022 | 1,187.50p | 1,200.00p | 1,170.00p | 1,185.00p | 122061 |
13/07/2022 | 1,197.50p | 1,220.00p | 1,175.00p | 1,197.50p | 23118 |
12/07/2022 | 1,197.50p | 1,220.00p | 1,175.00p | 1,197.50p | 51230 |
11/07/2022 | 1,165.00p | 1,220.00p | 1,160.00p | 1,200.00p | 8032 |
08/07/2022 | 1,155.00p | 1,180.00p | 1,151.00p | 1,170.00p | 15521 |
07/07/2022 | 1,155.00p | 1,165.00p | 1,145.00p | 1,155.00p | 11905 |
06/07/2022 | 1,155.00p | 1,160.00p | 1,145.00p | 1,155.00p | 4188 |
05/07/2022 | 1,157.50p | 1,165.00p | 1,148.00p | 1,155.00p | 72017 |
04/07/2022 | 1,155.00p | 1,160.00p | 1,145.40p | 1,155.00p | 11454 |
01/07/2022 | 1,160.00p | 1,165.00p | 1,125.00p | 1,125.00p | 10131 |
30/06/2022 | 1,157.50p | 1,164.75p | 1,145.00p | 1,160.00p | 8757 |
29/06/2022 | 1,145.00p | 1,165.00p | 1,130.00p | 1,157.50p | 13034 |
28/06/2022 | 1,145.00p | 1,160.00p | 1,139.00p | 1,155.00p | 11122 |
27/06/2022 | 1,125.00p | 1,174.00p | 1,100.00p | 1,145.00p | 14675 |
24/06/2022 | 1,125.00p | 1,150.00p | 1,100.00p | 1,125.00p | 10553 |
23/06/2022 | 1,120.00p | 1,140.00p | 1,094.50p | 1,120.00p | 247309 |
22/06/2022 | 1,117.50p | 1,120.00p | 1,095.30p | 1,120.00p | 256790 |
21/06/2022 | 1,145.00p | 1,160.00p | 1,115.50p | 1,117.50p | 24070 |
20/06/2022 | 1,165.00p | 1,175.00p | 1,150.00p | 1,175.00p | 52905 |
17/06/2022 | 1,155.00p | 1,160.00p | 1,150.00p | 1,150.00p | 5672 |
16/06/2022 | 1,165.00p | 1,180.00p | 1,150.00p | 1,155.00p | 32769 |
15/06/2022 | 1,160.00p | 1,180.00p | 1,145.00p | 1,155.00p | 23397 |
14/06/2022 | 1,115.00p | 1,180.00p | 1,080.00p | 1,155.00p | 48448 |
13/06/2022 | 1,070.00p | 1,128.00p | 1,050.00p | 1,075.00p | 45679 |
10/06/2022 | 1,052.50p | 1,090.00p | 1,045.00p | 1,045.00p | 31942 |
09/06/2022 | 1,047.50p | 1,060.00p | 1,025.00p | 1,025.00p | 19632 |
08/06/2022 | 1,070.00p | 1,070.00p | 1,020.00p | 1,020.00p | 30101 |
07/06/2022 | 1,087.50p | 1,087.50p | 1,020.00p | 1,020.00p | 37186 |
06/06/2022 | 1,092.50p | 1,110.00p | 1,045.00p | 1,045.00p | 27656 |
01/06/2022 | 1,125.00p | 1,150.00p | 1,060.00p | 1,060.00p | 91538 |
31/05/2022 | 1,130.00p | 1,200.00p | 1,085.00p | 1,085.00p | 540079 |
30/05/2022 | 1,080.00p | 1,159.00p | 1,070.00p | 1,140.00p | 132457 |
27/05/2022 | 1,035.00p | 1,085.00p | 1,035.00p | 1,085.00p | 112585 |
26/05/2022 | 1,040.00p | 1,060.00p | 1,031.00p | 1,050.00p | 91563 |
25/05/2022 | 1,060.00p | 1,070.00p | 1,025.00p | 1,035.00p | 59644 |
24/05/2022 | 1,070.00p | 1,090.00p | 1,035.00p | 1,035.00p | 30000 |
23/05/2022 | 1,070.00p | 1,088.00p | 1,055.00p | 1,055.00p | 108325 |
20/05/2022 | 1,070.00p | 1,090.00p | 1,055.00p | 1,090.00p | 66110 |
19/05/2022 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 123999 |
18/05/2022 | 1,087.50p | 1,111.00p | 1,060.00p | 1,100.00p | 91463 |
17/05/2022 | 1,130.00p | 1,160.00p | 1,053.30p | 1,085.00p | 46178 |
16/05/2022 | 1,160.00p | 1,170.00p | 1,120.00p | 1,120.00p | 21698 |
13/05/2022 | 1,330.00p | 1,345.00p | 1,150.00p | 1,160.00p | 83925 |
12/05/2022 | 1,345.00p | 1,360.00p | 1,295.00p | 1,332.50p | 5635 |
11/05/2022 | 1,395.00p | 1,407.00p | 1,351.00p | 1,370.00p | 10072 |
*Close Price adjusted for both dividends and splits