Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2024 | 1,525.00p | 1,557.50p | 1,521.50p | 1,553.00p | 5009269 |
25/07/2024 | 1,517.00p | 1,533.00p | 1,508.50p | 1,523.50p | 8387581 |
24/07/2024 | 1,495.50p | 1,510.00p | 1,486.00p | 1,510.00p | 9035865 |
23/07/2024 | 1,519.50p | 1,539.27p | 1,504.00p | 1,509.50p | 7683868 |
22/07/2024 | 1,531.50p | 1,533.00p | 1,522.00p | 1,524.50p | 6880475 |
19/07/2024 | 1,518.50p | 1,538.00p | 1,504.00p | 1,522.50p | 8979285 |
18/07/2024 | 1,541.00p | 1,552.00p | 1,519.00p | 1,530.00p | 3550270 |
17/07/2024 | 1,495.50p | 1,533.00p | 1,491.50p | 1,528.50p | 4555601 |
16/07/2024 | 1,488.00p | 1,507.00p | 1,479.50p | 1,501.00p | 4144489 |
15/07/2024 | 1,508.50p | 1,526.50p | 1,493.50p | 1,498.00p | 4714964 |
12/07/2024 | 1,521.00p | 1,530.31p | 1,495.50p | 1,517.00p | 4415652 |
11/07/2024 | 1,506.50p | 1,516.50p | 1,495.50p | 1,505.00p | 5079052 |
10/07/2024 | 1,511.00p | 1,520.00p | 1,498.00p | 1,505.00p | 7880606 |
09/07/2024 | 1,515.00p | 1,526.02p | 1,501.50p | 1,510.00p | 4954706 |
08/07/2024 | 1,498.00p | 1,520.00p | 1,487.00p | 1,509.50p | 9437947 |
05/07/2024 | 1,511.50p | 1,527.50p | 1,486.00p | 1,511.00p | 8159280 |
04/07/2024 | 1,514.00p | 1,524.26p | 1,494.00p | 1,510.50p | 3952151 |
03/07/2024 | 1,513.50p | 1,513.50p | 1,496.50p | 1,503.50p | 9870378 |
02/07/2024 | 1,515.50p | 1,535.50p | 1,494.00p | 1,503.50p | 7042415 |
01/07/2024 | 1,519.50p | 1,539.00p | 1,510.50p | 1,526.00p | 5861276 |
28/06/2024 | 1,537.00p | 1,541.50p | 1,523.00p | 1,529.50p | 8074685 |
27/06/2024 | 1,503.50p | 1,537.59p | 1,484.00p | 1,526.00p | 10676213 |
26/06/2024 | 1,600.50p | 1,612.75p | 1,591.00p | 1,599.50p | 5248786 |
25/06/2024 | 1,604.50p | 1,618.50p | 1,586.50p | 1,595.00p | 9780486 |
24/06/2024 | 1,601.50p | 1,628.00p | 1,593.00p | 1,608.50p | 18591194 |
21/06/2024 | 1,608.00p | 1,628.00p | 1,575.00p | 1,599.00p | 16605831 |
20/06/2024 | 1,619.50p | 1,629.00p | 1,606.00p | 1,618.00p | 3916018 |
19/06/2024 | 1,607.50p | 1,620.00p | 1,594.00p | 1,616.50p | 3034393 |
18/06/2024 | 1,608.00p | 1,619.00p | 1,604.50p | 1,612.00p | 4665493 |
17/06/2024 | 1,613.00p | 1,613.00p | 1,588.75p | 1,600.00p | 3788158 |
14/06/2024 | 1,611.50p | 1,616.00p | 1,599.50p | 1,604.50p | 4229876 |
13/06/2024 | 1,610.00p | 1,618.50p | 1,599.50p | 1,610.00p | 3808054 |
12/06/2024 | 1,614.00p | 1,621.00p | 1,595.00p | 1,605.00p | 9584092 |
11/06/2024 | 1,628.00p | 1,640.50p | 1,609.00p | 1,615.00p | 20336250 |
10/06/2024 | 1,618.00p | 1,639.00p | 1,607.00p | 1,621.00p | 4498283 |
07/06/2024 | 1,633.00p | 1,650.00p | 1,610.81p | 1,629.00p | 6977551 |
06/06/2024 | 1,650.50p | 1,661.00p | 1,627.50p | 1,640.00p | 6138735 |
05/06/2024 | 1,631.00p | 1,663.68p | 1,630.50p | 1,650.50p | 8609749 |
04/06/2024 | 1,595.00p | 1,626.00p | 1,588.00p | 1,615.00p | 18354982 |
03/06/2024 | 1,616.50p | 1,637.50p | 1,589.00p | 1,598.00p | 23788320 |
31/05/2024 | 1,735.50p | 1,766.50p | 1,719.50p | 1,766.50p | 17477210 |
30/05/2024 | 1,748.50p | 1,760.50p | 1,730.00p | 1,730.00p | 8017924 |
29/05/2024 | 1,730.00p | 1,750.50p | 1,718.50p | 1,746.50p | 8397352 |
28/05/2024 | 1,776.50p | 1,787.50p | 1,740.00p | 1,740.00p | 4684364 |
24/05/2024 | 1,780.00p | 1,793.50p | 1,766.50p | 1,774.50p | 4163120 |
23/05/2024 | 1,796.00p | 1,808.50p | 1,772.50p | 1,778.00p | 6835376 |
22/05/2024 | 1,743.50p | 1,792.50p | 1,733.50p | 1,788.50p | 10458091 |
21/05/2024 | 1,770.00p | 1,786.00p | 1,740.00p | 1,756.00p | 6107110 |
20/05/2024 | 1,775.50p | 1,778.50p | 1,769.00p | 1,775.00p | 2848451 |
17/05/2024 | 1,773.50p | 1,779.50p | 1,764.50p | 1,775.00p | 9685447 |
16/05/2024 | 1,792.50p | 1,823.50p | 1,775.50p | 1,783.50p | 5275085 |
15/05/2024 | 1,811.00p | 1,820.00p | 1,799.00p | 1,812.50p | 4861313 |
14/05/2024 | 1,805.00p | 1,821.00p | 1,792.00p | 1,810.00p | 4739248 |
13/05/2024 | 1,797.00p | 1,810.50p | 1,786.00p | 1,810.00p | 4236120 |
10/05/2024 | 1,784.00p | 1,799.50p | 1,769.50p | 1,799.50p | 4712787 |
09/05/2024 | 1,780.00p | 1,789.50p | 1,762.50p | 1,780.50p | 6397700 |
08/05/2024 | 1,770.00p | 1,776.00p | 1,763.50p | 1,773.50p | 5216401 |
07/05/2024 | 1,736.00p | 1,767.50p | 1,736.00p | 1,761.00p | 13697081 |
03/05/2024 | 1,733.00p | 1,743.00p | 1,718.00p | 1,733.50p | 4237105 |
02/05/2024 | 1,705.00p | 1,739.56p | 1,695.50p | 1,728.50p | 6275118 |
01/05/2024 | 1,685.50p | 1,718.50p | 1,673.00p | 1,705.00p | 5851350 |
30/04/2024 | 1,661.50p | 1,679.50p | 1,643.00p | 1,673.00p | 7009940 |
29/04/2024 | 1,650.00p | 1,677.00p | 1,646.00p | 1,670.00p | 5880657 |
26/04/2024 | 1,638.50p | 1,655.50p | 1,633.99p | 1,653.00p | 3273134 |
25/04/2024 | 1,642.00p | 1,656.50p | 1,635.00p | 1,640.50p | 5015380 |
24/04/2024 | 1,656.50p | 1,661.50p | 1,635.50p | 1,636.00p | 3447340 |
23/04/2024 | 1,650.50p | 1,656.00p | 1,636.50p | 1,651.00p | 3185579 |
22/04/2024 | 1,618.00p | 1,647.50p | 1,610.50p | 1,639.50p | 6149245 |
19/04/2024 | 1,579.50p | 1,600.00p | 1,575.00p | 1,599.00p | 3934406 |
18/04/2024 | 1,593.00p | 1,600.24p | 1,580.00p | 1,583.50p | 3336021 |
17/04/2024 | 1,598.00p | 1,603.00p | 1,576.50p | 1,590.00p | 6089878 |
16/04/2024 | 1,626.50p | 1,627.38p | 1,594.50p | 1,610.50p | 7292116 |
15/04/2024 | 1,638.50p | 1,648.00p | 1,631.00p | 1,643.50p | 3194497 |
12/04/2024 | 1,631.50p | 1,651.75p | 1,628.50p | 1,643.50p | 5903813 |
11/04/2024 | 1,618.50p | 1,642.00p | 1,617.50p | 1,629.00p | 5864713 |
10/04/2024 | 1,625.50p | 1,628.00p | 1,606.50p | 1,621.00p | 3757760 |
09/04/2024 | 1,612.00p | 1,617.99p | 1,605.50p | 1,616.00p | 5529466 |
08/04/2024 | 1,629.00p | 1,629.99p | 1,616.00p | 1,620.00p | 3851451 |
05/04/2024 | 1,612.00p | 1,629.50p | 1,593.50p | 1,629.50p | 5247100 |
04/04/2024 | 1,654.00p | 1,671.00p | 1,635.00p | 1,637.50p | 10888614 |
03/04/2024 | 1,661.50p | 1,665.00p | 1,640.00p | 1,654.00p | 5342316 |
02/04/2024 | 1,653.00p | 1,693.00p | 1,651.50p | 1,663.00p | 5630578 |
28/03/2024 | 1,701.60p | 1,713.00p | 1,699.21p | 1,708.60p | 7547306 |
27/03/2024 | 1,700.00p | 1,706.20p | 1,681.20p | 1,705.20p | 4187966 |
26/03/2024 | 1,695.20p | 1,701.00p | 1,686.40p | 1,697.80p | 7015850 |
25/03/2024 | 1,683.00p | 1,694.60p | 1,679.40p | 1,694.60p | 5727005 |
22/03/2024 | 1,678.40p | 1,694.00p | 1,678.40p | 1,686.80p | 7713774 |
21/03/2024 | 1,641.80p | 1,681.40p | 1,638.60p | 1,673.80p | 4281119 |
20/03/2024 | 1,662.00p | 1,664.40p | 1,662.00p | 1,646.80p | 4623996 |
19/03/2024 | 1,662.00p | 1,666.60p | 1,655.60p | 1,664.40p | 9142424 |
18/03/2024 | 1,656.40p | 1,663.60p | 1,644.80p | 1,660.80p | 4812302 |
15/03/2024 | 1,687.80p | 1,692.20p | 1,646.40p | 1,649.60p | 17263592 |
14/03/2024 | 1,700.00p | 1,700.00p | 1,679.40p | 1,687.80p | 4182216 |
13/03/2024 | 1,685.40p | 1,696.20p | 1,680.80p | 1,695.20p | 9070024 |
12/03/2024 | 1,681.40p | 1,688.80p | 1,676.40p | 1,685.20p | 3548705 |
11/03/2024 | 1,683.40p | 1,687.80p | 1,661.20p | 1,675.00p | 13311239 |
08/03/2024 | 1,697.00p | 1,699.60p | 1,668.80p | 1,673.00p | 5159447 |
07/03/2024 | 1,699.80p | 1,719.80p | 1,691.81p | 1,711.20p | 8124222 |
06/03/2024 | 1,670.40p | 1,675.40p | 1,657.60p | 1,673.20p | 4841549 |
05/03/2024 | 1,678.60p | 1,685.40p | 1,669.60p | 1,683.40p | 4463995 |
04/03/2024 | 1,677.20p | 1,678.40p | 1,658.80p | 1,667.80p | 3703215 |
01/03/2024 | 1,667.20p | 1,667.60p | 1,648.80p | 1,661.80p | 8287453 |
29/02/2024 | 1,674.80p | 1,699.20p | 1,664.43p | 1,664.60p | 11370687 |
28/02/2024 | 1,682.20p | 1,686.40p | 1,666.40p | 1,669.80p | 17039270 |
27/02/2024 | 1,666.00p | 1,676.80p | 1,661.00p | 1,671.00p | 4580457 |
26/02/2024 | 1,672.80p | 1,685.20p | 1,667.40p | 1,674.60p | 3947150 |
23/02/2024 | 1,668.20p | 1,676.00p | 1,666.20p | 1,672.40p | 13790862 |
22/02/2024 | 1,652.80p | 1,668.80p | 1,645.00p | 1,668.80p | 9328549 |
21/02/2024 | 1,660.60p | 1,666.00p | 1,655.40p | 1,661.00p | 4375635 |
20/02/2024 | 1,669.00p | 1,685.00p | 1,655.23p | 1,677.80p | 4329944 |
19/02/2024 | 1,676.40p | 1,680.00p | 1,659.00p | 1,669.20p | 8681062 |
16/02/2024 | 1,662.00p | 1,679.40p | 1,655.60p | 1,676.40p | 9208273 |
15/02/2024 | 1,666.20p | 1,670.80p | 1,652.20p | 1,663.00p | 3637859 |
14/02/2024 | 1,670.00p | 1,682.60p | 1,663.40p | 1,668.00p | 5510052 |
13/02/2024 | 1,644.60p | 1,659.40p | 1,632.40p | 1,641.80p | 6230340 |
12/02/2024 | 1,659.80p | 1,659.80p | 1,621.80p | 1,626.40p | 6847934 |
09/02/2024 | 1,658.60p | 1,669.00p | 1,654.20p | 1,660.00p | 13994357 |
08/02/2024 | 1,669.00p | 1,674.40p | 1,645.40p | 1,651.00p | 5336642 |
07/02/2024 | 1,657.80p | 1,672.63p | 1,647.60p | 1,672.60p | 6513512 |
06/02/2024 | 1,657.20p | 1,670.80p | 1,643.40p | 1,653.00p | 4446683 |
05/02/2024 | 1,624.80p | 1,670.10p | 1,621.01p | 1,662.60p | 10027801 |
02/02/2024 | 1,598.60p | 1,612.40p | 1,575.00p | 1,611.20p | 11244553 |
01/02/2024 | 1,582.80p | 1,603.20p | 1,560.60p | 1,586.20p | 14064448 |
31/01/2024 | 1,535.00p | 1,622.60p | 1,514.80p | 1,568.00p | 11652258 |
30/01/2024 | 1,532.20p | 1,555.80p | 1,530.00p | 1,537.80p | 5190432 |
29/01/2024 | 1,541.20p | 1,552.60p | 1,532.40p | 1,533.60p | 3942654 |
26/01/2024 | 1,531.00p | 1,549.00p | 1,531.00p | 1,537.00p | 6430874 |
25/01/2024 | 1,542.40p | 1,549.40p | 1,518.40p | 1,521.20p | 5967340 |
24/01/2024 | 1,546.80p | 1,559.20p | 1,538.80p | 1,554.80p | 5537509 |
23/01/2024 | 1,554.80p | 1,558.60p | 1,536.60p | 1,554.20p | 8499763 |
22/01/2024 | 1,562.80p | 1,562.80p | 1,533.40p | 1,555.80p | 13862214 |
19/01/2024 | 1,560.60p | 1,564.20p | 1,549.40p | 1,563.60p | 8173354 |
18/01/2024 | 1,570.40p | 1,573.20p | 1,550.20p | 1,555.60p | 6266043 |
17/01/2024 | 1,569.80p | 1,583.80p | 1,563.57p | 1,575.60p | 5518027 |
16/01/2024 | 1,591.20p | 1,594.20p | 1,570.40p | 1,581.80p | 5725819 |
15/01/2024 | 1,575.80p | 1,585.50p | 1,569.40p | 1,580.00p | 7368632 |
12/01/2024 | 1,560.20p | 1,578.40p | 1,558.20p | 1,573.00p | 3409010 |
11/01/2024 | 1,571.00p | 1,581.80p | 1,539.00p | 1,556.40p | 10190591 |
10/01/2024 | 1,568.00p | 1,573.20p | 1,561.40p | 1,570.80p | 3637635 |
09/01/2024 | 1,550.00p | 1,578.00p | 1,547.40p | 1,576.20p | 5378638 |
08/01/2024 | 1,539.00p | 1,549.00p | 1,537.60p | 1,549.00p | 7173939 |
05/01/2024 | 1,537.60p | 1,554.60p | 1,529.20p | 1,541.20p | 4896309 |
04/01/2024 | 1,531.00p | 1,539.80p | 1,512.40p | 1,539.80p | 6016884 |
03/01/2024 | 1,509.80p | 1,521.00p | 1,498.40p | 1,520.40p | 7522318 |
02/01/2024 | 1,460.20p | 1,480.70p | 1,453.20p | 1,479.80p | 8258908 |
29/12/2023 | 1,456.00p | 1,473.38p | 1,450.20p | 1,450.20p | 1546428 |
28/12/2023 | 1,452.00p | 1,465.00p | 1,448.40p | 1,461.20p | 2108709 |
27/12/2023 | 1,449.80p | 1,464.60p | 1,445.60p | 1,449.60p | 1976202 |
22/12/2023 | 1,450.40p | 1,469.95p | 1,447.80p | 1,449.60p | 1605910 |
21/12/2023 | 1,440.80p | 1,458.80p | 1,432.00p | 1,450.00p | 7960306 |
20/12/2023 | 1,445.80p | 1,464.67p | 1,424.20p | 1,445.20p | 3855852 |
19/12/2023 | 1,441.00p | 1,446.40p | 1,425.40p | 1,432.80p | 5586400 |
18/12/2023 | 1,417.80p | 1,454.20p | 1,415.00p | 1,442.60p | 4824515 |
15/12/2023 | 1,451.00p | 1,456.20p | 1,414.80p | 1,419.20p | 15028706 |
14/12/2023 | 1,468.80p | 1,487.80p | 1,444.40p | 1,461.80p | 14995079 |
13/12/2023 | 1,454.20p | 1,468.40p | 1,447.80p | 1,455.80p | 10597646 |
12/12/2023 | 1,452.20p | 1,466.40p | 1,438.60p | 1,449.40p | 8675655 |
11/12/2023 | 1,437.00p | 1,451.07p | 1,431.00p | 1,447.40p | 6342783 |
08/12/2023 | 1,434.00p | 1,442.80p | 1,422.60p | 1,434.40p | 2899580 |
07/12/2023 | 1,441.40p | 1,448.80p | 1,426.80p | 1,432.60p | 4356603 |
06/12/2023 | 1,443.40p | 1,454.00p | 1,430.80p | 1,440.00p | 7902818 |
05/12/2023 | 1,451.00p | 1,464.20p | 1,431.20p | 1,439.60p | 3820755 |
04/12/2023 | 1,437.20p | 1,458.00p | 1,437.00p | 1,455.40p | 4504079 |
01/12/2023 | 1,426.00p | 1,725.81p | 1,419.00p | 1,436.00p | 3767108 |
30/11/2023 | 1,405.60p | 1,427.40p | 1,396.40p | 1,419.40p | 10065758 |
29/11/2023 | 1,409.40p | 1,409.80p | 1,395.60p | 1,401.00p | 2414940 |
28/11/2023 | 1,408.20p | 1,424.20p | 1,395.00p | 1,411.80p | 4333594 |
27/11/2023 | 1,424.00p | 1,428.60p | 1,414.20p | 1,414.20p | 2305637 |
24/11/2023 | 1,421.60p | 1,430.00p | 1,410.60p | 1,422.60p | 3540750 |
23/11/2023 | 1,409.40p | 1,425.20p | 1,404.20p | 1,421.00p | 2586184 |
22/11/2023 | 1,416.40p | 1,424.80p | 1,372.60p | 1,411.20p | 5236855 |
21/11/2023 | 1,401.40p | 1,418.39p | 1,393.00p | 1,417.40p | 4391857 |
20/11/2023 | 1,410.20p | 1,419.80p | 1,384.40p | 1,408.00p | 3013208 |
17/11/2023 | 1,389.00p | 1,410.60p | 1,376.20p | 1,410.60p | 8890697 |
16/11/2023 | 1,379.60p | 1,397.40p | 1,371.40p | 1,382.00p | 3665196 |
15/11/2023 | 1,387.20p | 1,401.40p | 1,378.20p | 1,392.80p | 4937331 |
14/11/2023 | 1,409.80p | 1,418.00p | 1,381.85p | 1,383.40p | 4779776 |
13/11/2023 | 1,408.40p | 1,416.60p | 1,401.00p | 1,407.20p | 4706878 |
10/11/2023 | 1,412.80p | 1,425.40p | 1,388.60p | 1,398.40p | 5412001 |
09/11/2023 | 1,435.60p | 1,437.13p | 1,414.00p | 1,415.40p | 12670226 |
08/11/2023 | 1,424.20p | 1,436.80p | 1,422.16p | 1,426.20p | 9332457 |
07/11/2023 | 1,410.60p | 1,426.60p | 1,398.00p | 1,424.80p | 5194989 |
06/11/2023 | 1,391.80p | 1,409.10p | 1,383.60p | 1,405.00p | 3898599 |
03/11/2023 | 1,399.40p | 1,416.20p | 1,383.80p | 1,395.60p | 4573742 |
02/11/2023 | 1,421.80p | 1,433.20p | 1,376.00p | 1,396.00p | 8084491 |
01/11/2023 | 1,501.00p | 1,513.20p | 1,401.20p | 1,423.00p | 11241003 |
31/10/2023 | 1,455.00p | 1,466.00p | 1,444.00p | 1,457.40p | 16177520 |
30/10/2023 | 1,436.40p | 1,460.00p | 1,430.60p | 1,452.40p | 3125062 |
27/10/2023 | 1,464.60p | 1,484.40p | 1,433.20p | 1,433.20p | 4137654 |
26/10/2023 | 1,481.60p | 1,495.80p | 1,471.80p | 1,474.40p | 11568594 |
25/10/2023 | 1,475.40p | 1,489.80p | 1,460.00p | 1,483.20p | 3161905 |
24/10/2023 | 1,445.40p | 1,470.60p | 1,435.80p | 1,470.00p | 2731659 |
23/10/2023 | 1,466.00p | 1,474.40p | 1,454.80p | 1,462.40p | 3391195 |
20/10/2023 | 1,454.20p | 1,466.80p | 1,448.40p | 1,462.00p | 6463433 |
19/10/2023 | 1,486.60p | 1,488.23p | 1,448.60p | 1,451.20p | 6190457 |
18/10/2023 | 1,497.60p | 1,513.00p | 1,493.00p | 1,495.40p | 4129553 |
17/10/2023 | 1,495.40p | 1,509.20p | 1,482.80p | 1,504.20p | 7037975 |
16/10/2023 | 1,513.40p | 1,513.40p | 1,488.00p | 1,493.20p | 3710912 |
13/10/2023 | 1,521.60p | 1,531.00p | 1,505.60p | 1,510.00p | 4863550 |
12/10/2023 | 1,530.20p | 1,533.20p | 1,511.20p | 1,519.80p | 7638758 |
*Close Price adjusted for both dividends and splits