Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2023 | 494.00p | 509.00p | 484.21p | 491.50p | 203252 |
25/01/2023 | 477.50p | 494.90p | 467.75p | 492.50p | 294616 |
24/01/2023 | 495.00p | 508.00p | 482.50p | 487.00p | 291521 |
23/01/2023 | 504.00p | 508.00p | 470.94p | 485.00p | 235363 |
20/01/2023 | 479.00p | 508.00p | 468.50p | 492.50p | 244028 |
19/01/2023 | 472.50p | 539.00p | 470.00p | 478.00p | 415679 |
18/01/2023 | 485.00p | 493.50p | 454.00p | 470.50p | 295234 |
17/01/2023 | 506.00p | 520.00p | 465.00p | 484.00p | 342163 |
16/01/2023 | 454.00p | 519.00p | 443.00p | 511.00p | 671162 |
13/01/2023 | 465.00p | 476.50p | 442.50p | 451.50p | 953167 |
12/01/2023 | 469.00p | 480.00p | 446.80p | 469.50p | 539009 |
11/01/2023 | 499.50p | 524.00p | 450.00p | 467.50p | 770148 |
10/01/2023 | 594.00p | 600.00p | 502.00p | 506.00p | 749207 |
09/01/2023 | 638.00p | 696.10p | 571.50p | 573.00p | 1353307 |
06/01/2023 | 1,014.00p | 1,014.00p | 976.10p | 999.00p | 37066 |
05/01/2023 | 1,018.00p | 1,041.60p | 1,008.00p | 1,010.00p | 52913 |
04/01/2023 | 980.00p | 1,028.00p | 965.64p | 1,016.00p | 58654 |
03/01/2023 | 979.00p | 989.00p | 948.00p | 975.00p | 34918 |
30/12/2022 | 971.00p | 979.00p | 955.00p | 961.00p | 9043 |
29/12/2022 | 962.00p | 984.69p | 941.43p | 980.00p | 17889 |
28/12/2022 | 958.00p | 970.00p | 932.96p | 955.00p | 16864 |
23/12/2022 | 940.00p | 950.00p | 926.00p | 948.00p | 22457 |
22/12/2022 | 971.00p | 994.00p | 927.75p | 932.00p | 26693 |
21/12/2022 | 956.00p | 994.00p | 940.36p | 973.00p | 16477 |
20/12/2022 | 966.00p | 999.00p | 939.00p | 939.00p | 57065 |
19/12/2022 | 1,010.00p | 1,048.00p | 970.00p | 976.00p | 15217 |
16/12/2022 | 1,018.00p | 1,018.00p | 964.00p | 1,006.00p | 30837 |
15/12/2022 | 1,052.00p | 1,052.00p | 1,000.00p | 1,010.00p | 27280 |
14/12/2022 | 1,064.00p | 1,088.00p | 1,056.00p | 1,056.00p | 26498 |
13/12/2022 | 1,100.00p | 1,102.00p | 1,056.00p | 1,080.00p | 69564 |
12/12/2022 | 1,088.00p | 1,116.00p | 1,070.00p | 1,076.00p | 13023 |
09/12/2022 | 1,078.00p | 1,094.00p | 1,062.00p | 1,088.00p | 21583 |
08/12/2022 | 1,106.00p | 1,106.00p | 1,068.00p | 1,080.00p | 62342 |
07/12/2022 | 1,114.00p | 1,114.00p | 1,074.00p | 1,100.00p | 133693 |
06/12/2022 | 1,154.00p | 1,192.00p | 1,070.00p | 1,092.00p | 87563 |
05/12/2022 | 1,190.00p | 1,190.00p | 1,130.00p | 1,142.00p | 34653 |
02/12/2022 | 1,122.00p | 1,188.00p | 1,110.00p | 1,158.00p | 71897 |
01/12/2022 | 1,142.00p | 1,164.00p | 1,112.00p | 1,138.00p | 57406 |
30/11/2022 | 1,150.00p | 1,154.00p | 1,132.00p | 1,142.00p | 37989 |
29/11/2022 | 1,150.00p | 1,178.00p | 1,124.00p | 1,150.00p | 30455 |
28/11/2022 | 1,170.00p | 1,194.00p | 1,138.00p | 1,154.00p | 32316 |
25/11/2022 | 1,178.00p | 1,204.00p | 1,152.00p | 1,166.00p | 26548 |
24/11/2022 | 1,164.00p | 1,228.00p | 1,164.00p | 1,196.00p | 54190 |
23/11/2022 | 1,184.00p | 1,223.56p | 1,164.00p | 1,164.00p | 85424 |
22/11/2022 | 1,250.00p | 1,262.00p | 1,150.00p | 1,182.00p | 59349 |
21/11/2022 | 1,232.00p | 1,277.28p | 1,232.00p | 1,262.00p | 20708 |
18/11/2022 | 1,264.00p | 1,278.00p | 1,250.00p | 1,264.00p | 23205 |
17/11/2022 | 1,340.00p | 1,346.00p | 1,296.00p | 1,300.00p | 25477 |
16/11/2022 | 1,380.00p | 1,446.00p | 1,308.00p | 1,332.00p | 53609 |
15/11/2022 | 1,396.00p | 1,442.00p | 1,354.00p | 1,400.00p | 61880 |
14/11/2022 | 1,400.00p | 1,430.00p | 1,392.96p | 1,418.00p | 45227 |
11/11/2022 | 1,380.00p | 1,438.00p | 1,369.62p | 1,398.00p | 179037 |
10/11/2022 | 1,318.00p | 1,398.00p | 1,287.43p | 1,392.00p | 63172 |
09/11/2022 | 1,320.00p | 1,326.00p | 1,278.00p | 1,312.00p | 31747 |
08/11/2022 | 1,308.00p | 1,350.00p | 1,300.00p | 1,320.00p | 9745 |
07/11/2022 | 1,340.00p | 1,350.00p | 1,306.00p | 1,306.00p | 11329 |
04/11/2022 | 1,264.00p | 1,325.54p | 1,258.80p | 1,318.00p | 63470 |
03/11/2022 | 1,312.00p | 1,340.00p | 1,268.00p | 1,272.00p | 15182 |
02/11/2022 | 1,350.00p | 1,366.00p | 1,318.00p | 1,338.00p | 19396 |
01/11/2022 | 1,320.00p | 1,350.00p | 1,312.00p | 1,318.00p | 17689 |
31/10/2022 | 1,338.00p | 1,348.00p | 1,312.00p | 1,326.00p | 14416 |
28/10/2022 | 1,296.00p | 1,348.00p | 1,250.00p | 1,334.00p | 17375 |
27/10/2022 | 1,262.00p | 1,296.00p | 1,238.00p | 1,290.00p | 22457 |
26/10/2022 | 1,246.00p | 1,298.00p | 1,230.00p | 1,250.00p | 26026 |
25/10/2022 | 1,200.00p | 1,278.00p | 1,183.00p | 1,250.00p | 35727 |
24/10/2022 | 1,206.00p | 1,246.00p | 1,206.00p | 1,222.00p | 6653 |
21/10/2022 | 1,238.00p | 1,250.00p | 1,188.00p | 1,232.00p | 12936 |
20/10/2022 | 1,218.00p | 1,244.00p | 1,186.00p | 1,230.00p | 14808 |
19/10/2022 | 1,250.00p | 1,250.00p | 1,213.98p | 1,220.00p | 13726 |
18/10/2022 | 1,200.00p | 1,234.00p | 1,200.00p | 1,228.00p | 15489 |
17/10/2022 | 1,144.00p | 1,232.00p | 1,144.00p | 1,222.00p | 27063 |
14/10/2022 | 1,146.00p | 1,198.00p | 1,134.00p | 1,174.00p | 28156 |
13/10/2022 | 1,130.00p | 1,198.00p | 1,130.00p | 1,168.00p | 19301 |
12/10/2022 | 1,222.00p | 1,228.40p | 1,156.00p | 1,156.00p | 22620 |
11/10/2022 | 1,244.00p | 1,252.00p | 1,200.00p | 1,212.00p | 19580 |
10/10/2022 | 1,310.00p | 1,320.00p | 1,244.00p | 1,244.00p | 20904 |
07/10/2022 | 1,328.00p | 1,332.00p | 1,266.00p | 1,278.00p | 15940 |
06/10/2022 | 1,314.00p | 1,325.80p | 1,284.00p | 1,310.00p | 19707 |
05/10/2022 | 1,338.00p | 1,344.00p | 1,266.00p | 1,294.00p | 18781 |
04/10/2022 | 1,336.00p | 1,368.00p | 1,322.00p | 1,342.00p | 22705 |
03/10/2022 | 1,348.00p | 1,348.00p | 1,298.00p | 1,310.00p | 17206 |
30/09/2022 | 1,300.00p | 1,348.00p | 1,278.00p | 1,338.00p | 28683 |
29/09/2022 | 1,302.00p | 1,330.00p | 1,284.00p | 1,288.00p | 17671 |
28/09/2022 | 1,284.00p | 1,336.00p | 1,266.00p | 1,320.00p | 21465 |
27/09/2022 | 1,342.00p | 1,368.00p | 1,304.00p | 1,308.00p | 22886 |
26/09/2022 | 1,314.00p | 1,346.00p | 1,248.00p | 1,342.00p | 60239 |
23/09/2022 | 1,276.00p | 1,336.00p | 1,250.00p | 1,286.00p | 72117 |
22/09/2022 | 1,268.00p | 1,318.00p | 1,268.00p | 1,304.00p | 24767 |
21/09/2022 | 1,248.00p | 1,306.00p | 1,194.00p | 1,284.00p | 58572 |
20/09/2022 | 1,268.00p | 1,296.00p | 1,184.00p | 1,192.00p | 87149 |
16/09/2022 | 1,272.00p | 1,288.00p | 1,238.00p | 1,266.00p | 30506 |
15/09/2022 | 1,294.00p | 1,342.00p | 1,242.00p | 1,260.00p | 55598 |
14/09/2022 | 1,374.00p | 1,374.00p | 1,302.00p | 1,332.00p | 34506 |
13/09/2022 | 1,384.00p | 1,384.00p | 1,326.00p | 1,346.00p | 85418 |
12/09/2022 | 1,334.00p | 1,376.00p | 1,298.00p | 1,360.00p | 178517 |
09/09/2022 | 1,340.00p | 1,360.00p | 1,308.00p | 1,320.00p | 27629 |
08/09/2022 | 1,300.00p | 1,360.00p | 1,300.00p | 1,354.00p | 16795 |
07/09/2022 | 1,352.00p | 1,385.20p | 1,298.00p | 1,330.00p | 35595 |
06/09/2022 | 1,368.00p | 1,370.00p | 1,327.66p | 1,352.00p | 30940 |
05/09/2022 | 1,350.00p | 1,378.00p | 1,322.00p | 1,370.00p | 28201 |
02/09/2022 | 1,384.00p | 1,408.00p | 1,356.00p | 1,370.00p | 54620 |
01/09/2022 | 1,466.00p | 1,472.00p | 1,358.00p | 1,380.00p | 25967 |
31/08/2022 | 1,492.00p | 1,508.00p | 1,440.00p | 1,460.00p | 66026 |
30/08/2022 | 1,582.00p | 1,600.00p | 1,488.00p | 1,510.00p | 26033 |
26/08/2022 | 1,600.00p | 1,616.00p | 1,554.00p | 1,560.00p | 64298 |
25/08/2022 | 1,542.00p | 1,572.00p | 1,498.00p | 1,564.00p | 15891 |
24/08/2022 | 1,512.00p | 1,542.00p | 1,500.00p | 1,540.00p | 18071 |
23/08/2022 | 1,530.00p | 1,550.00p | 1,484.00p | 1,536.00p | 25502 |
22/08/2022 | 1,472.00p | 1,518.00p | 1,468.00p | 1,500.00p | 10830 |
19/08/2022 | 1,518.00p | 1,570.00p | 1,494.00p | 1,508.00p | 15831 |
18/08/2022 | 1,578.00p | 1,578.00p | 1,530.00p | 1,544.00p | 14904 |
17/08/2022 | 1,552.00p | 1,598.00p | 1,546.00p | 1,580.00p | 23083 |
16/08/2022 | 1,586.00p | 1,646.00p | 1,554.00p | 1,570.00p | 20828 |
15/08/2022 | 1,626.00p | 1,646.00p | 1,584.00p | 1,630.00p | 16737 |
12/08/2022 | 1,602.00p | 1,648.00p | 1,574.00p | 1,602.00p | 14967 |
11/08/2022 | 1,548.00p | 1,636.00p | 1,548.00p | 1,614.00p | 15533 |
10/08/2022 | 1,520.00p | 1,588.00p | 1,520.00p | 1,576.00p | 16452 |
09/08/2022 | 1,582.00p | 1,582.00p | 1,530.00p | 1,554.00p | 13854 |
08/08/2022 | 1,590.00p | 1,638.00p | 1,512.00p | 1,544.00p | 23171 |
05/08/2022 | 1,610.00p | 1,632.00p | 1,540.00p | 1,580.00p | 38727 |
04/08/2022 | 1,580.00p | 1,614.00p | 1,551.25p | 1,598.00p | 21561 |
03/08/2022 | 1,502.00p | 1,586.00p | 1,492.44p | 1,570.00p | 16569 |
02/08/2022 | 1,544.00p | 1,544.00p | 1,486.00p | 1,528.00p | 42615 |
01/08/2022 | 1,568.00p | 1,618.00p | 1,529.27p | 1,558.00p | 77481 |
29/07/2022 | 1,500.00p | 1,586.00p | 1,500.00p | 1,550.00p | 42270 |
28/07/2022 | 1,574.00p | 1,574.00p | 1,494.00p | 1,540.00p | 62933 |
27/07/2022 | 1,428.00p | 1,562.00p | 1,428.00p | 1,542.00p | 54772 |
26/07/2022 | 1,400.00p | 1,464.00p | 1,388.00p | 1,452.00p | 16029 |
25/07/2022 | 1,480.00p | 1,480.00p | 1,394.00p | 1,406.00p | 16929 |
22/07/2022 | 1,488.00p | 1,504.00p | 1,448.00p | 1,458.00p | 35691 |
21/07/2022 | 1,428.00p | 1,490.00p | 1,400.00p | 1,488.00p | 26108 |
20/07/2022 | 1,422.00p | 1,445.48p | 1,400.00p | 1,410.00p | 17251 |
19/07/2022 | 1,420.00p | 1,430.00p | 1,386.00p | 1,410.00p | 22889 |
18/07/2022 | 1,418.00p | 1,440.00p | 1,354.02p | 1,420.00p | 23570 |
15/07/2022 | 1,402.00p | 1,408.00p | 1,350.00p | 1,354.00p | 25665 |
14/07/2022 | 1,446.00p | 1,446.00p | 1,380.00p | 1,396.00p | 14961 |
13/07/2022 | 1,386.00p | 1,418.59p | 1,370.00p | 1,416.00p | 31799 |
12/07/2022 | 1,470.00p | 1,472.00p | 1,398.00p | 1,408.00p | 36410 |
11/07/2022 | 1,494.00p | 1,494.00p | 1,453.35p | 1,464.00p | 25798 |
08/07/2022 | 1,500.00p | 1,500.00p | 1,446.00p | 1,464.00p | 24960 |
07/07/2022 | 1,386.00p | 1,486.00p | 1,386.00p | 1,474.00p | 16469 |
06/07/2022 | 1,400.00p | 1,436.00p | 1,380.00p | 1,430.00p | 34220 |
05/07/2022 | 1,374.00p | 1,408.00p | 1,372.00p | 1,384.00p | 37317 |
04/07/2022 | 1,364.00p | 1,408.00p | 1,364.00p | 1,378.00p | 32834 |
01/07/2022 | 1,344.00p | 1,388.00p | 1,344.00p | 1,372.00p | 28304 |
30/06/2022 | 1,376.00p | 1,399.62p | 1,349.30p | 1,380.00p | 25547 |
29/06/2022 | 1,372.00p | 1,394.00p | 1,352.00p | 1,392.00p | 38612 |
28/06/2022 | 1,448.00p | 1,456.00p | 1,390.00p | 1,396.00p | 42881 |
27/06/2022 | 1,492.00p | 1,546.00p | 1,422.48p | 1,450.00p | 94898 |
24/06/2022 | 1,480.00p | 1,560.00p | 1,480.00p | 1,532.00p | 24089 |
23/06/2022 | 1,546.00p | 1,550.00p | 1,478.00p | 1,520.00p | 43962 |
22/06/2022 | 1,450.00p | 1,560.00p | 1,424.61p | 1,544.00p | 76487 |
21/06/2022 | 1,410.00p | 1,469.00p | 1,378.00p | 1,456.00p | 86005 |
20/06/2022 | 1,374.00p | 1,458.00p | 1,352.00p | 1,396.00p | 58148 |
17/06/2022 | 1,368.00p | 1,396.00p | 1,310.00p | 1,374.00p | 41336 |
16/06/2022 | 1,338.00p | 1,366.00p | 1,298.00p | 1,344.00p | 44110 |
15/06/2022 | 1,292.00p | 1,340.00p | 1,230.00p | 1,330.00p | 42504 |
14/06/2022 | 1,130.00p | 1,314.00p | 1,092.00p | 1,282.00p | 158462 |
13/06/2022 | 1,138.00p | 1,184.00p | 1,066.00p | 1,078.00p | 43164 |
10/06/2022 | 1,200.00p | 1,226.00p | 1,142.00p | 1,148.00p | 30367 |
09/06/2022 | 1,212.00p | 1,218.00p | 1,198.00p | 1,202.00p | 17381 |
08/06/2022 | 1,222.00p | 1,246.00p | 1,212.24p | 1,226.00p | 53699 |
07/06/2022 | 1,238.00p | 1,238.00p | 1,196.00p | 1,214.00p | 23238 |
06/06/2022 | 1,226.00p | 1,242.00p | 1,214.00p | 1,224.00p | 27259 |
01/06/2022 | 1,220.00p | 1,252.24p | 1,200.00p | 1,206.00p | 25223 |
31/05/2022 | 1,216.00p | 1,270.00p | 1,190.00p | 1,248.00p | 162687 |
27/05/2022 | 1,226.00p | 1,254.00p | 1,184.00p | 1,216.00p | 221641 |
26/05/2022 | 1,206.00p | 1,210.00p | 1,192.00p | 1,196.00p | 72033 |
25/05/2022 | 1,200.00p | 1,222.00p | 1,194.00p | 1,200.00p | 108874 |
24/05/2022 | 1,242.00p | 1,264.92p | 1,202.00p | 1,212.00p | 39691 |
23/05/2022 | 1,250.00p | 1,250.00p | 1,208.00p | 1,232.00p | 32803 |
20/05/2022 | 1,290.00p | 1,296.00p | 1,222.00p | 1,240.00p | 31429 |
19/05/2022 | 1,244.00p | 1,292.00p | 1,238.00p | 1,280.00p | 191308 |
18/05/2022 | 1,266.00p | 1,274.00p | 1,236.00p | 1,250.00p | 26481 |
17/05/2022 | 1,278.00p | 1,290.00p | 1,252.00p | 1,266.00p | 65209 |
16/05/2022 | 1,310.00p | 1,320.00p | 1,257.50p | 1,286.00p | 74536 |
13/05/2022 | 1,330.00p | 1,352.00p | 1,302.00p | 1,308.00p | 108944 |
12/05/2022 | 1,312.00p | 1,356.00p | 1,292.00p | 1,306.00p | 86939 |
11/05/2022 | 1,356.00p | 1,386.00p | 1,348.00p | 1,366.00p | 67887 |
10/05/2022 | 1,336.00p | 1,390.00p | 1,336.00p | 1,364.00p | 79692 |
09/05/2022 | 1,286.00p | 1,343.52p | 1,286.00p | 1,332.00p | 152304 |
06/05/2022 | 1,310.00p | 1,340.00p | 1,272.00p | 1,320.00p | 163448 |
05/05/2022 | 1,342.00p | 1,370.00p | 1,314.00p | 1,344.00p | 144200 |
04/05/2022 | 1,340.00p | 1,366.00p | 1,298.00p | 1,298.00p | 40908 |
03/05/2022 | 1,314.00p | 1,368.00p | 1,284.00p | 1,340.00p | 47010 |
29/04/2022 | 1,258.00p | 1,290.00p | 1,252.00p | 1,284.00p | 32360 |
28/04/2022 | 1,186.00p | 1,258.00p | 1,186.00p | 1,256.00p | 44189 |
27/04/2022 | 1,230.00p | 1,270.00p | 1,214.00p | 1,228.00p | 1908144 |
26/04/2022 | 1,268.00p | 1,302.00p | 1,242.00p | 1,268.00p | 39716 |
25/04/2022 | 1,260.00p | 1,290.00p | 1,222.00p | 1,276.00p | 43593 |
22/04/2022 | 1,272.00p | 1,294.00p | 1,250.00p | 1,264.00p | 16714 |
21/04/2022 | 1,302.00p | 1,302.00p | 1,262.00p | 1,274.00p | 53951 |
20/04/2022 | 1,356.00p | 1,362.63p | 1,294.00p | 1,302.00p | 30840 |
19/04/2022 | 1,362.00p | 1,385.20p | 1,312.00p | 1,364.00p | 36723 |
14/04/2022 | 1,422.00p | 1,432.16p | 1,366.00p | 1,368.00p | 57102 |
13/04/2022 | 1,376.00p | 1,434.00p | 1,363.00p | 1,414.00p | 118429 |
12/04/2022 | 1,350.00p | 1,416.00p | 1,330.00p | 1,380.00p | 118601 |
11/04/2022 | 1,338.00p | 1,374.00p | 1,312.00p | 1,360.00p | 111926 |
08/04/2022 | 1,280.00p | 1,360.00p | 1,280.00p | 1,352.00p | 44257 |
07/04/2022 | 1,354.00p | 1,354.00p | 1,302.00p | 1,334.00p | 95230 |
*Close Price adjusted for both dividends and splits