Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 1,130.00p | 1,143.70p | 1,120.00p | 1,130.00p | 4952 |
25/04/2023 | 1,215.00p | 1,230.00p | 1,130.00p | 1,170.00p | 7278 |
24/04/2023 | 1,270.00p | 1,270.00p | 1,170.00p | 1,215.00p | 16463 |
21/04/2023 | 1,280.00p | 1,290.00p | 1,260.00p | 1,270.00p | 1103 |
20/04/2023 | 1,275.00p | 1,288.00p | 1,250.00p | 1,275.00p | 1216 |
19/04/2023 | 1,325.00p | 1,350.00p | 1,250.00p | 1,250.00p | 10056 |
18/04/2023 | 1,335.00p | 1,370.00p | 1,305.00p | 1,325.00p | 4276 |
17/04/2023 | 1,345.00p | 1,370.00p | 1,300.00p | 1,335.00p | 6916 |
14/04/2023 | 1,350.00p | 1,370.00p | 1,325.00p | 1,345.00p | 6039 |
13/04/2023 | 1,350.00p | 1,380.00p | 1,343.00p | 1,350.00p | 2815 |
12/04/2023 | 1,350.00p | 1,380.00p | 1,340.00p | 1,350.00p | 4465 |
11/04/2023 | 1,325.00p | 1,380.00p | 1,322.00p | 1,345.00p | 5393 |
06/04/2023 | 1,315.00p | 1,350.00p | 1,290.00p | 1,340.00p | 31028 |
05/04/2023 | 1,215.00p | 1,319.80p | 1,215.00p | 1,300.00p | 34867 |
04/04/2023 | 1,205.00p | 1,230.00p | 1,180.00p | 1,205.00p | 659 |
03/04/2023 | 1,200.00p | 1,230.00p | 1,180.00p | 1,190.00p | 6734 |
31/03/2023 | 1,220.00p | 1,235.00p | 1,188.30p | 1,215.00p | 14557 |
30/03/2023 | 1,235.00p | 1,240.70p | 1,195.00p | 1,240.00p | 13764 |
29/03/2023 | 1,175.00p | 1,250.00p | 1,175.00p | 1,235.00p | 38850 |
28/03/2023 | 1,175.00p | 1,190.00p | 1,123.00p | 1,175.00p | 49980 |
27/03/2023 | 1,165.00p | 1,200.00p | 1,165.00p | 1,175.00p | 42884 |
24/03/2023 | 1,200.00p | 1,225.00p | 1,130.00p | 1,140.00p | 55945 |
23/03/2023 | 1,245.00p | 1,285.00p | 1,236.00p | 1,285.00p | 16556 |
22/03/2023 | 1,230.00p | 1,260.00p | 1,220.00p | 1,230.00p | 5740 |
21/03/2023 | 1,290.00p | 1,322.00p | 1,206.00p | 1,250.00p | 10018 |
20/03/2023 | 1,125.00p | 1,335.00p | 1,080.00p | 1,280.00p | 41529 |
17/03/2023 | 1,110.00p | 1,150.00p | 1,110.00p | 1,110.00p | 1806 |
16/03/2023 | 1,110.00p | 1,130.00p | 1,082.00p | 1,110.00p | 2891 |
15/03/2023 | 1,110.00p | 1,146.00p | 1,070.00p | 1,110.00p | 20938 |
14/03/2023 | 1,095.00p | 1,150.00p | 1,077.00p | 1,110.00p | 3793 |
13/03/2023 | 1,080.00p | 1,100.00p | 1,040.00p | 1,075.00p | 5975 |
10/03/2023 | 1,090.00p | 1,103.50p | 1,073.00p | 1,080.00p | 7711 |
09/03/2023 | 1,100.00p | 1,130.00p | 1,070.00p | 1,090.00p | 1222 |
08/03/2023 | 1,105.00p | 1,130.00p | 1,105.00p | 1,105.00p | 280 |
07/03/2023 | 1,115.00p | 1,150.00p | 1,090.00p | 1,105.00p | 40181 |
06/03/2023 | 1,110.00p | 1,118.00p | 1,090.00p | 1,110.00p | 2265 |
03/03/2023 | 1,110.00p | 1,120.00p | 1,110.00p | 1,110.00p | 4058 |
02/03/2023 | 1,110.00p | 1,145.00p | 1,100.00p | 1,110.00p | 4416 |
01/03/2023 | 1,080.00p | 1,119.55p | 1,080.00p | 1,097.50p | 3416 |
28/02/2023 | 1,080.00p | 1,098.00p | 1,074.00p | 1,080.00p | 1677 |
27/02/2023 | 1,080.00p | 1,100.00p | 1,075.00p | 1,080.00p | 160 |
24/02/2023 | 1,062.50p | 1,100.00p | 1,060.00p | 1,080.00p | 2318 |
23/02/2023 | 1,035.00p | 1,075.00p | 1,031.00p | 1,062.50p | 5946 |
22/02/2023 | 1,035.00p | 1,070.00p | 1,025.20p | 1,035.00p | 12255 |
21/02/2023 | 1,045.00p | 1,070.00p | 1,037.00p | 1,045.00p | 988 |
20/02/2023 | 1,035.00p | 1,070.00p | 1,020.00p | 1,045.00p | 2678 |
17/02/2023 | 1,045.00p | 1,070.00p | 1,000.00p | 1,035.00p | 9910 |
16/02/2023 | 1,075.00p | 1,100.00p | 1,040.00p | 1,070.00p | 2430 |
15/02/2023 | 1,075.00p | 1,098.00p | 1,050.00p | 1,050.00p | 5001 |
14/02/2023 | 1,085.00p | 1,100.00p | 1,070.00p | 1,075.00p | 1280 |
13/02/2023 | 1,125.00p | 1,125.00p | 1,071.00p | 1,085.00p | 8134 |
10/02/2023 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 3022 |
09/02/2023 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 13844 |
08/02/2023 | 1,115.00p | 1,115.00p | 1,100.00p | 1,115.00p | 166 |
07/02/2023 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 4629 |
06/02/2023 | 1,125.00p | 1,142.00p | 1,100.00p | 1,115.00p | 3133 |
03/02/2023 | 1,130.00p | 1,154.00p | 1,100.00p | 1,125.00p | 4799 |
02/02/2023 | 1,110.00p | 1,160.00p | 1,100.00p | 1,160.00p | 8294 |
01/02/2023 | 1,095.00p | 1,120.00p | 1,070.00p | 1,110.00p | 17078 |
31/01/2023 | 1,100.00p | 1,120.00p | 1,070.00p | 1,095.00p | 1498 |
30/01/2023 | 1,117.50p | 1,180.00p | 1,066.00p | 1,110.00p | 4984 |
27/01/2023 | 1,185.00p | 1,200.00p | 1,100.00p | 1,150.00p | 8581 |
26/01/2023 | 1,220.00p | 1,238.00p | 1,180.00p | 1,190.00p | 3510 |
25/01/2023 | 1,205.00p | 1,250.00p | 1,195.00p | 1,225.00p | 8833 |
24/01/2023 | 1,150.00p | 1,235.00p | 1,150.00p | 1,235.00p | 9691 |
23/01/2023 | 1,135.00p | 1,170.00p | 1,100.00p | 1,130.00p | 3163 |
20/01/2023 | 1,150.00p | 1,170.00p | 1,130.00p | 1,135.00p | 2730 |
19/01/2023 | 1,190.00p | 1,190.00p | 1,130.03p | 1,150.00p | 4434 |
18/01/2023 | 1,197.50p | 1,230.00p | 1,150.00p | 1,190.00p | 2400 |
17/01/2023 | 1,210.00p | 1,230.00p | 1,190.00p | 1,210.00p | 5568 |
16/01/2023 | 1,200.00p | 1,230.00p | 1,180.00p | 1,210.00p | 10927 |
13/01/2023 | 1,155.00p | 1,204.00p | 1,155.00p | 1,185.00p | 17995 |
12/01/2023 | 1,145.00p | 1,170.00p | 1,120.00p | 1,160.00p | 6379 |
11/01/2023 | 1,135.00p | 1,170.00p | 1,100.00p | 1,145.00p | 10023 |
10/01/2023 | 1,145.00p | 1,190.00p | 1,105.00p | 1,180.00p | 11257 |
09/01/2023 | 1,095.00p | 1,225.00p | 1,095.00p | 1,145.00p | 25564 |
06/01/2023 | 1,070.00p | 1,100.00p | 1,046.00p | 1,070.00p | 365 |
05/01/2023 | 1,070.00p | 1,100.00p | 1,040.00p | 1,070.00p | 9553 |
04/01/2023 | 1,030.00p | 1,100.00p | 1,020.06p | 1,070.00p | 7970 |
03/01/2023 | 1,045.00p | 1,080.00p | 1,010.00p | 1,030.00p | 2829 |
30/12/2022 | 1,060.00p | 1,080.00p | 1,033.00p | 1,045.00p | 4574 |
29/12/2022 | 1,020.00p | 1,080.00p | 1,010.00p | 1,040.00p | 7845 |
28/12/2022 | 964.00p | 1,040.00p | 964.00p | 1,025.00p | 11841 |
23/12/2022 | 964.00p | 998.00p | 920.00p | 964.00p | 1416 |
22/12/2022 | 955.00p | 980.00p | 930.00p | 964.00p | 3364 |
21/12/2022 | 930.00p | 964.00p | 909.00p | 955.00p | 5300 |
20/12/2022 | 905.00p | 940.00p | 880.00p | 930.00p | 4477 |
19/12/2022 | 905.00p | 905.00p | 885.00p | 905.00p | 1176 |
16/12/2022 | 915.00p | 927.90p | 896.00p | 905.00p | 973 |
15/12/2022 | 930.00p | 930.00p | 910.00p | 915.00p | 963 |
14/12/2022 | 940.00p | 960.00p | 910.00p | 941.00p | 6638 |
13/12/2022 | 945.00p | 945.00p | 930.00p | 940.00p | 19422 |
12/12/2022 | 945.00p | 945.00p | 943.50p | 945.00p | 52 |
09/12/2022 | 945.00p | 960.00p | 945.00p | 945.00p | 724 |
08/12/2022 | 945.00p | 954.00p | 945.00p | 945.00p | 1700 |
07/12/2022 | 960.00p | 960.00p | 930.00p | 945.00p | 3941 |
06/12/2022 | 960.00p | 990.00p | 930.00p | 960.00p | 15 |
05/12/2022 | 965.00p | 965.00p | 936.00p | 960.00p | 770 |
02/12/2022 | 965.00p | 990.00p | 940.00p | 965.00p | 2121 |
01/12/2022 | 975.00p | 1,000.00p | 950.00p | 965.00p | 3614 |
30/11/2022 | 975.00p | 1,000.00p | 970.00p | 975.00p | 5495 |
29/11/2022 | 987.50p | 987.50p | 950.00p | 975.00p | 705 |
28/11/2022 | 991.50p | 1,025.00p | 958.00p | 990.00p | 5472 |
25/11/2022 | 992.50p | 992.50p | 960.00p | 992.50p | 1317 |
24/11/2022 | 1,010.00p | 1,030.00p | 960.00p | 992.50p | 625 |
23/11/2022 | 1,010.00p | 1,050.00p | 970.00p | 1,010.00p | 612 |
22/11/2022 | 1,015.00p | 1,015.00p | 970.00p | 1,010.00p | 543 |
21/11/2022 | 1,037.50p | 1,037.50p | 980.00p | 1,015.00p | 1641 |
18/11/2022 | 1,037.50p | 1,037.50p | 1,022.50p | 1,037.50p | 194 |
17/11/2022 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 6620 |
16/11/2022 | 1,037.50p | 1,075.00p | 1,000.00p | 1,037.50p | 719 |
15/11/2022 | 1,037.50p | 1,075.00p | 1,000.00p | 1,037.50p | 5838 |
14/11/2022 | 1,020.00p | 1,052.50p | 1,000.00p | 1,037.50p | 1899 |
11/11/2022 | 1,007.50p | 1,018.00p | 990.00p | 1,007.50p | 6196 |
10/11/2022 | 970.00p | 1,025.00p | 970.00p | 1,007.50p | 4328 |
09/11/2022 | 955.00p | 990.00p | 955.00p | 960.00p | 594 |
08/11/2022 | 935.00p | 980.00p | 935.00p | 955.00p | 3001 |
07/11/2022 | 915.00p | 940.00p | 900.00p | 925.00p | 1021 |
04/11/2022 | 905.00p | 924.50p | 885.00p | 905.00p | 73 |
03/11/2022 | 905.00p | 930.00p | 905.00p | 905.00p | 52 |
02/11/2022 | 910.00p | 930.00p | 880.00p | 905.00p | 3720 |
01/11/2022 | 900.00p | 940.00p | 880.00p | 910.00p | 866 |
31/10/2022 | 900.00p | 920.00p | 900.00p | 900.00p | 74 |
28/10/2022 | 900.00p | 920.00p | 900.00p | 900.00p | 382 |
27/10/2022 | 900.00p | 919.60p | 900.00p | 900.00p | 454 |
26/10/2022 | 900.00p | 920.00p | 883.00p | 900.00p | 2545 |
25/10/2022 | 900.00p | 920.00p | 883.00p | 900.00p | 586 |
24/10/2022 | 910.00p | 920.00p | 880.00p | 900.00p | 46 |
21/10/2022 | 900.00p | 900.00p | 880.40p | 900.00p | 43 |
20/10/2022 | 900.00p | 900.00p | 884.00p | 900.00p | 450 |
19/10/2022 | 900.00p | 920.00p | 880.00p | 900.00p | 644 |
18/10/2022 | 905.00p | 920.00p | 887.00p | 900.00p | 1460 |
17/10/2022 | 910.00p | 940.00p | 880.50p | 905.00p | 484 |
14/10/2022 | 910.00p | 940.00p | 880.00p | 910.00p | 227 |
13/10/2022 | 925.00p | 940.00p | 908.50p | 910.00p | 507 |
12/10/2022 | 920.00p | 948.00p | 900.00p | 925.00p | 1390 |
11/10/2022 | 920.00p | 940.00p | 892.50p | 905.00p | 2025 |
10/10/2022 | 870.00p | 940.00p | 840.00p | 920.00p | 8300 |
07/10/2022 | 860.00p | 900.00p | 860.00p | 870.00p | 553 |
06/10/2022 | 860.00p | 890.00p | 830.00p | 860.00p | 197 |
05/10/2022 | 860.00p | 890.00p | 860.00p | 860.00p | 1411 |
04/10/2022 | 850.00p | 890.00p | 850.00p | 860.00p | 4676 |
03/10/2022 | 825.00p | 880.00p | 820.00p | 850.00p | 2267 |
30/09/2022 | 825.00p | 850.00p | 805.00p | 846.00p | 3919 |
29/09/2022 | 825.00p | 837.50p | 812.50p | 825.00p | 1738 |
28/09/2022 | 835.00p | 850.00p | 812.50p | 825.00p | 1352 |
27/09/2022 | 835.00p | 840.00p | 820.00p | 835.00p | 1943 |
26/09/2022 | 835.00p | 850.00p | 820.00p | 850.00p | 255 |
23/09/2022 | 835.00p | 835.00p | 820.00p | 835.00p | 230 |
22/09/2022 | 835.00p | 835.00p | 823.00p | 835.00p | 378 |
21/09/2022 | 835.00p | 835.00p | 835.00p | 835.00p | 59 |
20/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 405 |
19/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 408 |
16/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 408 |
15/09/2022 | 840.00p | 850.00p | 830.00p | 835.00p | 1652 |
14/09/2022 | 840.00p | 844.00p | 830.00p | 840.00p | 547 |
13/09/2022 | 835.00p | 850.00p | 830.00p | 840.00p | 3270 |
12/09/2022 | 835.00p | 850.00p | 820.00p | 835.00p | 1727 |
09/09/2022 | 835.00p | 850.00p | 825.00p | 835.00p | 1183 |
08/09/2022 | 830.00p | 850.00p | 830.00p | 835.00p | 877 |
07/09/2022 | 840.00p | 860.00p | 810.00p | 830.00p | 622 |
06/09/2022 | 840.00p | 840.00p | 820.00p | 840.00p | 1131 |
05/09/2022 | 850.00p | 850.00p | 830.00p | 840.00p | 498 |
02/09/2022 | 885.00p | 885.00p | 825.00p | 850.00p | 3817 |
01/09/2022 | 895.00p | 910.00p | 880.00p | 895.00p | 76 |
31/08/2022 | 900.00p | 908.00p | 890.00p | 900.00p | 2793 |
30/08/2022 | 900.00p | 909.00p | 891.00p | 900.00p | 114 |
29/08/2022 | 900.00p | 910.00p | 900.00p | 900.00p | 421 |
26/08/2022 | 900.00p | 910.00p | 900.00p | 900.00p | 421 |
25/08/2022 | 895.00p | 910.00p | 895.00p | 900.00p | 31 |
24/08/2022 | 895.00p | 910.00p | 880.00p | 895.00p | 1101 |
23/08/2022 | 905.00p | 910.00p | 870.00p | 895.00p | 6664 |
22/08/2022 | 905.00p | 930.00p | 905.00p | 905.00p | 18 |
19/08/2022 | 910.00p | 910.00p | 880.00p | 905.00p | 1742 |
18/08/2022 | 915.00p | 930.00p | 900.00p | 910.00p | 761 |
17/08/2022 | 915.00p | 915.00p | 900.00p | 915.00p | 317 |
16/08/2022 | 925.00p | 925.00p | 900.00p | 915.00p | 4728 |
15/08/2022 | 940.00p | 960.00p | 900.00p | 925.00p | 2583 |
12/08/2022 | 940.00p | 944.00p | 940.00p | 940.00p | 630 |
11/08/2022 | 930.00p | 965.00p | 920.00p | 940.00p | 10921 |
10/08/2022 | 925.00p | 950.00p | 900.00p | 925.00p | 2865 |
09/08/2022 | 895.00p | 945.00p | 895.00p | 925.00p | 4489 |
08/08/2022 | 895.00p | 920.00p | 875.00p | 895.00p | 4805 |
05/08/2022 | 895.00p | 920.00p | 870.00p | 895.00p | 1490 |
04/08/2022 | 895.00p | 915.00p | 895.00p | 895.00p | 13 |
03/08/2022 | 895.00p | 920.00p | 885.00p | 895.00p | 371 |
02/08/2022 | 895.00p | 920.00p | 880.00p | 895.00p | 3298 |
01/08/2022 | 895.00p | 920.00p | 870.00p | 895.00p | 972 |
29/07/2022 | 895.00p | 920.00p | 880.00p | 895.00p | 462 |
28/07/2022 | 890.00p | 920.00p | 875.00p | 895.00p | 20654 |
27/07/2022 | 890.00p | 920.00p | 860.00p | 890.00p | 116 |
26/07/2022 | 890.00p | 920.00p | 860.00p | 890.00p | 7 |
25/07/2022 | 890.00p | 920.00p | 890.00p | 890.00p | 2 |
22/07/2022 | 890.00p | 899.00p | 860.00p | 890.00p | 6600 |
21/07/2022 | 875.00p | 920.00p | 860.00p | 890.00p | 9974 |
20/07/2022 | 870.00p | 890.00p | 870.00p | 875.00p | 537 |
19/07/2022 | 865.00p | 870.00p | 860.00p | 870.00p | 18911 |
18/07/2022 | 865.00p | 874.00p | 860.00p | 865.00p | 1362 |
15/07/2022 | 880.00p | 880.00p | 850.00p | 850.00p | 387 |
14/07/2022 | 920.00p | 920.00p | 870.00p | 880.00p | 1023 |
*Close Price adjusted for both dividends and splits