Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 1,190.00p | 1,190.29p | 1,170.00p | 1,185.00p | 1697 |
25/04/2023 | 1,190.00p | 1,200.00p | 1,170.00p | 1,192.50p | 9213 |
24/04/2023 | 1,160.00p | 1,200.00p | 1,159.21p | 1,190.00p | 12213 |
21/04/2023 | 1,200.00p | 1,209.00p | 1,190.00p | 1,190.00p | 6916 |
20/04/2023 | 1,185.00p | 1,206.50p | 1,176.60p | 1,197.50p | 8296 |
19/04/2023 | 1,185.00p | 1,206.50p | 1,181.30p | 1,195.00p | 1843 |
18/04/2023 | 1,185.00p | 1,208.20p | 1,160.00p | 1,185.00p | 7469 |
17/04/2023 | 1,200.00p | 1,215.00p | 1,160.00p | 1,187.50p | 10907 |
14/04/2023 | 1,195.00p | 1,200.00p | 1,161.75p | 1,177.50p | 11772 |
13/04/2023 | 1,170.00p | 1,200.00p | 1,170.00p | 1,200.00p | 20858 |
12/04/2023 | 1,185.00p | 1,195.00p | 1,165.50p | 1,185.00p | 5081 |
11/04/2023 | 1,165.00p | 1,190.00p | 1,160.00p | 1,187.50p | 23040 |
06/04/2023 | 1,165.00p | 1,190.00p | 1,165.00p | 1,177.50p | 8792 |
05/04/2023 | 1,180.00p | 1,195.00p | 1,163.38p | 1,182.50p | 17386 |
04/04/2023 | 1,180.00p | 1,200.00p | 1,165.00p | 1,182.50p | 35117 |
03/04/2023 | 1,190.00p | 1,210.00p | 1,170.40p | 1,190.00p | 13380 |
31/03/2023 | 1,190.00p | 1,200.00p | 1,165.00p | 1,190.00p | 12977 |
30/03/2023 | 1,180.00p | 1,194.40p | 1,170.60p | 1,182.50p | 13476 |
29/03/2023 | 1,185.00p | 1,186.60p | 1,160.00p | 1,185.00p | 15745 |
28/03/2023 | 1,165.00p | 1,189.50p | 1,164.42p | 1,170.00p | 2083 |
27/03/2023 | 1,160.00p | 1,204.00p | 1,160.00p | 1,160.00p | 11808 |
24/03/2023 | 1,185.00p | 1,208.75p | 1,161.25p | 1,170.00p | 22166 |
23/03/2023 | 1,185.00p | 1,191.75p | 1,180.00p | 1,187.50p | 6371 |
22/03/2023 | 1,185.00p | 1,225.00p | 1,175.00p | 1,205.00p | 12179 |
21/03/2023 | 1,205.00p | 1,214.74p | 1,169.40p | 1,205.00p | 17479 |
20/03/2023 | 1,190.00p | 1,187.11p | 1,159.93p | 1,182.50p | 2772 |
17/03/2023 | 1,190.00p | 1,222.50p | 1,175.00p | 1,175.00p | 16583 |
16/03/2023 | 1,180.00p | 1,210.00p | 1,174.50p | 1,197.50p | 23452 |
15/03/2023 | 1,190.00p | 1,216.25p | 1,181.24p | 1,185.00p | 6082 |
14/03/2023 | 1,190.00p | 1,220.71p | 1,179.10p | 1,210.00p | 12140 |
13/03/2023 | 1,205.00p | 1,229.27p | 1,175.47p | 1,180.00p | 13185 |
10/03/2023 | 1,215.00p | 1,251.39p | 1,202.51p | 1,210.00p | 16042 |
09/03/2023 | 1,230.00p | 1,276.25p | 1,230.00p | 1,262.50p | 13023 |
08/03/2023 | 1,265.00p | 1,272.96p | 1,249.85p | 1,265.00p | 8693 |
07/03/2023 | 1,265.00p | 1,271.99p | 1,249.50p | 1,267.50p | 11675 |
06/03/2023 | 1,265.00p | 1,277.19p | 1,249.50p | 1,272.50p | 11551 |
03/03/2023 | 1,265.00p | 1,285.00p | 1,237.50p | 1,285.00p | 15751 |
02/03/2023 | 1,230.00p | 1,264.15p | 1,230.00p | 1,255.00p | 4995 |
01/03/2023 | 1,235.00p | 1,277.00p | 1,230.00p | 1,252.50p | 9681 |
28/02/2023 | 1,255.00p | 1,270.20p | 1,249.57p | 1,257.50p | 12185 |
27/02/2023 | 1,255.00p | 1,267.99p | 1,236.75p | 1,262.50p | 11458 |
24/02/2023 | 1,245.00p | 1,275.00p | 1,243.40p | 1,270.00p | 4697 |
23/02/2023 | 1,255.00p | 1,262.50p | 1,232.00p | 1,262.50p | 7370 |
22/02/2023 | 1,240.00p | 1,270.00p | 1,240.00p | 1,252.50p | 8200 |
21/02/2023 | 1,265.00p | 1,291.55p | 1,245.00p | 1,245.00p | 10367 |
20/02/2023 | 1,270.00p | 1,290.00p | 1,265.00p | 1,290.00p | 2742 |
17/02/2023 | 1,270.00p | 1,290.00p | 1,270.00p | 1,275.00p | 3994 |
16/02/2023 | 1,290.00p | 1,290.00p | 1,269.40p | 1,277.50p | 12685 |
15/02/2023 | 1,265.00p | 1,295.00p | 1,263.91p | 1,295.00p | 5827 |
14/02/2023 | 1,285.00p | 1,300.00p | 1,270.00p | 1,270.00p | 6126 |
13/02/2023 | 1,285.00p | 1,295.00p | 1,276.50p | 1,282.50p | 10760 |
10/02/2023 | 1,270.00p | 1,296.50p | 1,262.50p | 1,272.50p | 16178 |
09/02/2023 | 1,290.00p | 1,310.00p | 1,285.00p | 1,285.00p | 5083 |
08/02/2023 | 1,275.00p | 1,314.50p | 1,270.00p | 1,295.00p | 8704 |
07/02/2023 | 1,275.00p | 1,308.00p | 1,275.00p | 1,287.50p | 6162 |
06/02/2023 | 1,290.00p | 1,321.44p | 1,271.35p | 1,287.50p | 9564 |
03/02/2023 | 1,290.00p | 1,295.00p | 1,256.05p | 1,295.00p | 7493 |
02/02/2023 | 1,240.00p | 1,279.99p | 1,225.00p | 1,277.50p | 12865 |
01/02/2023 | 1,245.00p | 1,245.00p | 1,217.50p | 1,245.00p | 2688 |
31/01/2023 | 1,240.00p | 1,240.00p | 1,215.00p | 1,225.00p | 2122 |
30/01/2023 | 1,230.00p | 1,245.00p | 1,215.30p | 1,245.00p | 9696 |
27/01/2023 | 1,220.00p | 1,240.00p | 1,216.00p | 1,230.00p | 10200 |
26/01/2023 | 1,225.00p | 1,245.00p | 1,221.00p | 1,245.00p | 8459 |
25/01/2023 | 1,215.00p | 1,238.00p | 1,217.70p | 1,227.50p | 5567 |
24/01/2023 | 1,215.00p | 1,240.00p | 1,187.50p | 1,230.00p | 21846 |
23/01/2023 | 1,225.00p | 1,225.00p | 1,188.10p | 1,210.00p | 5775 |
20/01/2023 | 1,210.00p | 1,217.93p | 1,187.04p | 1,210.00p | 3142 |
19/01/2023 | 1,205.00p | 1,212.30p | 1,187.50p | 1,187.50p | 8293 |
18/01/2023 | 1,215.00p | 1,245.00p | 1,210.30p | 1,220.00p | 13968 |
17/01/2023 | 1,225.00p | 1,246.40p | 1,205.00p | 1,205.00p | 13673 |
16/01/2023 | 1,220.00p | 1,250.00p | 1,220.95p | 1,232.50p | 5045 |
13/01/2023 | 1,220.00p | 1,245.00p | 1,220.95p | 1,237.50p | 2169 |
12/01/2023 | 1,220.00p | 1,240.00p | 1,210.60p | 1,235.00p | 9981 |
11/01/2023 | 1,235.00p | 1,235.00p | 1,201.80p | 1,232.50p | 4718 |
10/01/2023 | 1,205.00p | 1,225.00p | 1,197.04p | 1,220.00p | 9713 |
09/01/2023 | 1,220.00p | 1,244.51p | 1,206.50p | 1,222.50p | 9219 |
06/01/2023 | 1,220.00p | 1,245.00p | 1,202.65p | 1,245.00p | 12415 |
05/01/2023 | 1,215.00p | 1,222.50p | 1,195.90p | 1,222.50p | 8074 |
04/01/2023 | 1,215.00p | 1,220.00p | 1,180.63p | 1,220.00p | 11337 |
03/01/2023 | 1,210.00p | 1,213.50p | 1,191.60p | 1,210.00p | 13473 |
30/12/2022 | 1,190.00p | 1,206.15p | 1,168.29p | 1,185.00p | 5193 |
29/12/2022 | 1,190.00p | 1,195.00p | 1,162.00p | 1,190.00p | 4851 |
28/12/2022 | 1,190.00p | 1,210.00p | 1,175.00p | 1,185.00p | 7213 |
23/12/2022 | 1,230.00p | 1,205.00p | 1,192.00p | 1,205.00p | 672 |
22/12/2022 | 1,230.00p | 1,230.00p | 1,187.04p | 1,230.00p | 8355 |
21/12/2022 | 1,200.00p | 1,210.00p | 1,165.00p | 1,210.00p | 4271 |
20/12/2022 | 1,170.00p | 1,187.43p | 1,164.40p | 1,182.50p | 11088 |
19/12/2022 | 1,200.00p | 1,203.00p | 1,181.50p | 1,192.50p | 4614 |
16/12/2022 | 1,200.00p | 1,205.00p | 1,180.00p | 1,180.00p | 8451 |
15/12/2022 | 1,200.00p | 1,220.00p | 1,200.00p | 1,205.00p | 9053 |
14/12/2022 | 1,220.00p | 1,243.75p | 1,217.50p | 1,217.50p | 8083 |
13/12/2022 | 1,235.00p | 1,250.80p | 1,220.00p | 1,220.00p | 3225 |
12/12/2022 | 1,230.00p | 1,255.00p | 1,221.00p | 1,232.50p | 5064 |
09/12/2022 | 1,250.00p | 1,281.25p | 1,235.69p | 1,240.00p | 2767 |
08/12/2022 | 1,255.00p | 1,267.28p | 1,251.43p | 1,252.50p | 6088 |
07/12/2022 | 1,260.00p | 1,275.00p | 1,260.00p | 1,267.50p | 3530 |
06/12/2022 | 1,275.00p | 1,275.00p | 1,261.00p | 1,265.00p | 2314 |
05/12/2022 | 1,270.00p | 1,302.94p | 1,265.00p | 1,285.00p | 7485 |
02/12/2022 | 1,290.00p | 1,301.00p | 1,265.00p | 1,287.50p | 7930 |
01/12/2022 | 1,290.00p | 1,290.00p | 1,266.52p | 1,275.00p | 1930 |
30/11/2022 | 1,270.00p | 1,278.72p | 1,247.28p | 1,270.00p | 12776 |
29/11/2022 | 1,265.00p | 1,265.00p | 1,249.22p | 1,255.00p | 1940 |
28/11/2022 | 1,260.00p | 1,281.00p | 1,250.00p | 1,270.00p | 6366 |
25/11/2022 | 1,290.00p | 1,290.00p | 1,265.00p | 1,270.00p | 4861 |
24/11/2022 | 1,300.00p | 1,299.56p | 1,272.00p | 1,272.50p | 2494 |
23/11/2022 | 1,300.00p | 1,300.20p | 1,265.00p | 1,300.00p | 1936 |
22/11/2022 | 1,295.00p | 1,306.62p | 1,273.75p | 1,305.00p | 13058 |
21/11/2022 | 1,285.00p | 1,300.00p | 1,264.90p | 1,270.00p | 7202 |
18/11/2022 | 1,295.00p | 1,295.00p | 1,255.00p | 1,275.00p | 17583 |
17/11/2022 | 1,285.00p | 1,296.00p | 1,265.00p | 1,267.50p | 3882 |
16/11/2022 | 1,295.00p | 1,310.00p | 1,273.66p | 1,277.50p | 10397 |
15/11/2022 | 1,295.00p | 1,295.80p | 1,275.00p | 1,275.00p | 10083 |
14/11/2022 | 1,290.00p | 1,300.00p | 1,278.76p | 1,287.50p | 7880 |
11/11/2022 | 1,290.00p | 1,300.00p | 1,254.50p | 1,287.50p | 35604 |
10/11/2022 | 1,255.00p | 1,280.00p | 1,240.00p | 1,280.00p | 12329 |
09/11/2022 | 1,240.00p | 1,250.00p | 1,237.36p | 1,242.50p | 6040 |
08/11/2022 | 1,240.00p | 1,251.09p | 1,233.13p | 1,247.50p | 12908 |
07/11/2022 | 1,230.00p | 1,260.00p | 1,230.00p | 1,230.00p | 3894 |
04/11/2022 | 1,265.00p | 1,265.00p | 1,235.00p | 1,242.50p | 9710 |
03/11/2022 | 1,260.00p | 1,261.09p | 1,240.00p | 1,250.00p | 16828 |
02/11/2022 | 1,255.00p | 1,282.00p | 1,250.00p | 1,252.50p | 12376 |
01/11/2022 | 1,235.00p | 1,295.50p | 1,266.80p | 1,275.00p | 3130 |
31/10/2022 | 1,235.00p | 1,265.00p | 1,235.00p | 1,262.50p | 3393 |
28/10/2022 | 1,235.00p | 1,245.00p | 1,202.50p | 1,240.00p | 5974 |
27/10/2022 | 1,230.00p | 1,240.00p | 1,227.40p | 1,240.00p | 1668 |
26/10/2022 | 1,240.00p | 1,240.00p | 1,224.60p | 1,225.00p | 3918 |
25/10/2022 | 1,235.00p | 1,237.50p | 1,224.10p | 1,237.50p | 3442 |
24/10/2022 | 1,230.00p | 1,230.00p | 1,207.00p | 1,227.50p | 8244 |
21/10/2022 | 1,195.00p | 1,220.00p | 1,195.00p | 1,207.50p | 5974 |
20/10/2022 | 1,215.00p | 1,222.50p | 1,210.00p | 1,222.50p | 4955 |
19/10/2022 | 1,215.00p | 1,228.49p | 1,211.50p | 1,215.00p | 6984 |
18/10/2022 | 1,215.00p | 1,235.00p | 1,197.75p | 1,220.00p | 16388 |
17/10/2022 | 1,220.00p | 1,220.00p | 1,188.13p | 1,215.00p | 16974 |
14/10/2022 | 1,215.00p | 1,217.50p | 1,200.00p | 1,217.50p | 10787 |
13/10/2022 | 1,235.00p | 1,235.00p | 1,185.20p | 1,190.00p | 12213 |
12/10/2022 | 1,230.00p | 1,245.00p | 1,207.00p | 1,217.50p | 8776 |
11/10/2022 | 1,220.00p | 1,221.00p | 1,200.64p | 1,220.00p | 15184 |
10/10/2022 | 1,235.00p | 1,240.55p | 1,215.00p | 1,235.00p | 2630 |
07/10/2022 | 1,235.00p | 1,249.00p | 1,225.30p | 1,230.00p | 10405 |
06/10/2022 | 1,235.00p | 1,260.00p | 1,235.00p | 1,247.50p | 4175 |
05/10/2022 | 1,235.00p | 1,260.00p | 1,227.50p | 1,240.00p | 14270 |
04/10/2022 | 1,235.00p | 1,260.00p | 1,220.81p | 1,245.00p | 12723 |
03/10/2022 | 1,200.00p | 1,220.00p | 1,200.00p | 1,220.00p | 19204 |
30/09/2022 | 1,205.00p | 1,250.00p | 1,193.00p | 1,210.00p | 13101 |
29/09/2022 | 1,160.00p | 1,201.85p | 1,160.00p | 1,187.50p | 61023 |
28/09/2022 | 1,180.00p | 1,200.00p | 1,160.00p | 1,200.00p | 28277 |
27/09/2022 | 1,175.00p | 1,210.55p | 1,175.00p | 1,195.00p | 9472 |
26/09/2022 | 1,190.00p | 1,205.00p | 1,170.00p | 1,197.50p | 29208 |
23/09/2022 | 1,195.00p | 1,217.50p | 1,175.00p | 1,182.50p | 27959 |
22/09/2022 | 1,230.00p | 1,230.00p | 1,190.00p | 1,190.00p | 10256 |
21/09/2022 | 1,245.00p | 1,245.00p | 1,225.00p | 1,225.00p | 38081 |
20/09/2022 | 1,245.00p | 1,251.67p | 1,235.00p | 1,240.00p | 4450 |
16/09/2022 | 1,245.00p | 1,250.56p | 1,240.00p | 1,240.00p | 2971 |
15/09/2022 | 1,205.00p | 1,270.00p | 1,205.00p | 1,270.00p | 17179 |
14/09/2022 | 1,285.00p | 1,228.75p | 1,204.20p | 1,227.50p | 40313 |
13/09/2022 | 1,285.00p | 1,298.00p | 1,230.00p | 1,230.00p | 20082 |
12/09/2022 | 1,295.00p | 1,300.00p | 1,265.60p | 1,300.00p | 6313 |
09/09/2022 | 1,275.00p | 1,285.00p | 1,253.00p | 1,285.00p | 9068 |
08/09/2022 | 1,280.00p | 1,280.00p | 1,230.00p | 1,280.00p | 8860 |
07/09/2022 | 1,230.00p | 1,241.65p | 1,215.00p | 1,237.50p | 8340 |
06/09/2022 | 1,225.00p | 1,245.00p | 1,220.00p | 1,235.00p | 2611 |
05/09/2022 | 1,225.00p | 1,245.00p | 1,225.00p | 1,242.50p | 4810 |
02/09/2022 | 1,250.00p | 1,262.50p | 1,240.25p | 1,262.50p | 26151 |
01/09/2022 | 1,250.00p | 1,254.00p | 1,237.25p | 1,242.50p | 17003 |
31/08/2022 | 1,265.00p | 1,271.00p | 1,255.00p | 1,265.00p | 17874 |
30/08/2022 | 1,280.00p | 1,310.00p | 1,271.00p | 1,275.00p | 8106 |
29/08/2022 | 1,280.00p | 1,310.03p | 1,275.45p | 1,295.00p | 12775 |
26/08/2022 | 1,280.00p | 1,310.03p | 1,275.45p | 1,295.00p | 12775 |
25/08/2022 | 1,310.00p | 1,310.00p | 1,284.95p | 1,310.00p | 12385 |
24/08/2022 | 1,285.00p | 1,300.00p | 1,280.00p | 1,300.00p | 14503 |
23/08/2022 | 1,295.00p | 1,298.00p | 1,275.50p | 1,295.00p | 15585 |
22/08/2022 | 1,300.00p | 1,324.00p | 1,291.68p | 1,305.00p | 14442 |
19/08/2022 | 1,325.00p | 1,317.40p | 1,310.00p | 1,312.50p | 2907 |
18/08/2022 | 1,325.00p | 1,319.38p | 1,307.44p | 1,315.00p | 8286 |
17/08/2022 | 1,325.00p | 1,333.75p | 1,313.94p | 1,317.50p | 10755 |
16/08/2022 | 1,325.00p | 1,335.00p | 1,310.00p | 1,327.50p | 63530 |
15/08/2022 | 1,295.00p | 1,320.00p | 1,287.20p | 1,297.50p | 12839 |
12/08/2022 | 1,275.00p | 1,290.00p | 1,252.32p | 1,265.00p | 13062 |
11/08/2022 | 1,270.00p | 1,300.00p | 1,264.60p | 1,300.00p | 5084 |
10/08/2022 | 1,255.00p | 1,275.00p | 1,250.00p | 1,265.00p | 10084 |
09/08/2022 | 1,245.00p | 1,272.90p | 1,245.00p | 1,262.50p | 5748 |
08/08/2022 | 1,270.00p | 1,270.00p | 1,255.00p | 1,265.00p | 5119 |
05/08/2022 | 1,250.00p | 1,262.69p | 1,224.32p | 1,242.50p | 7299 |
04/08/2022 | 1,225.00p | 1,243.80p | 1,225.00p | 1,240.00p | 3083 |
03/08/2022 | 1,225.00p | 1,230.00p | 1,221.25p | 1,230.00p | 2269 |
02/08/2022 | 1,200.00p | 1,222.99p | 1,202.25p | 1,220.00p | 17498 |
01/08/2022 | 1,200.00p | 1,225.00p | 1,200.00p | 1,212.50p | 1953 |
29/07/2022 | 1,210.00p | 1,215.00p | 1,203.13p | 1,210.00p | 9415 |
28/07/2022 | 1,195.00p | 1,214.09p | 1,185.50p | 1,202.50p | 9519 |
27/07/2022 | 1,170.00p | 1,188.50p | 1,180.00p | 1,187.50p | 11660 |
26/07/2022 | 1,170.00p | 1,188.50p | 1,175.02p | 1,180.00p | 10996 |
25/07/2022 | 1,170.00p | 1,191.00p | 1,170.00p | 1,187.50p | 10778 |
22/07/2022 | 1,195.00p | 1,200.00p | 1,161.00p | 1,170.00p | 15050 |
21/07/2022 | 1,180.00p | 1,190.00p | 1,155.00p | 1,175.00p | 7256 |
20/07/2022 | 1,155.00p | 1,178.74p | 1,151.26p | 1,170.00p | 2955 |
19/07/2022 | 1,155.00p | 1,181.00p | 1,155.00p | 1,157.50p | 2779 |
18/07/2022 | 1,165.00p | 1,195.00p | 1,155.49p | 1,175.00p | 19639 |
15/07/2022 | 1,165.00p | 1,170.00p | 1,138.90p | 1,170.00p | 2602 |
14/07/2022 | 1,150.00p | 1,159.58p | 1,135.00p | 1,150.00p | 6349 |
13/07/2022 | 1,150.00p | 1,169.00p | 1,140.00p | 1,152.50p | 2407 |
*Close Price adjusted for both dividends and splits