Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2023 | 1,551.80p | 1,563.20p | 1,514.00p | 1,519.20p | 4976097 |
10/10/2023 | 1,517.60p | 1,525.40p | 1,512.20p | 1,521.40p | 4406967 |
09/10/2023 | 1,502.00p | 1,521.00p | 1,498.60p | 1,508.20p | 3230494 |
06/10/2023 | 1,494.60p | 1,503.40p | 1,470.20p | 1,499.40p | 3725030 |
05/10/2023 | 1,485.20p | 1,491.60p | 1,471.40p | 1,483.00p | 4384531 |
04/10/2023 | 1,480.40p | 1,497.40p | 1,474.00p | 1,486.80p | 11172533 |
03/10/2023 | 1,488.60p | 1,504.00p | 1,479.40p | 1,485.20p | 6108530 |
02/10/2023 | 1,490.20p | 1,502.40p | 1,471.20p | 1,484.00p | 6654393 |
29/09/2023 | 1,487.60p | 1,501.80p | 1,481.40p | 1,492.00p | 6510353 |
28/09/2023 | 1,523.40p | 1,523.60p | 1,489.80p | 1,494.00p | 6343273 |
27/09/2023 | 1,536.00p | 1,539.00p | 1,514.60p | 1,518.60p | 5490141 |
26/09/2023 | 1,540.00p | 1,554.60p | 1,532.20p | 1,532.20p | 4986184 |
25/09/2023 | 1,522.20p | 1,538.20p | 1,517.60p | 1,535.80p | 4139582 |
22/09/2023 | 1,529.80p | 1,544.20p | 1,518.60p | 1,527.80p | 7176306 |
21/09/2023 | 1,536.00p | 1,550.80p | 1,530.60p | 1,530.60p | 7975066 |
20/09/2023 | 1,513.80p | 1,534.40p | 1,512.60p | 1,534.40p | 10248510 |
19/09/2023 | 1,503.20p | 1,506.60p | 1,489.20p | 1,503.00p | 5050259 |
18/09/2023 | 1,509.00p | 1,522.00p | 1,499.20p | 1,505.40p | 4613805 |
15/09/2023 | 1,502.00p | 1,518.80p | 1,495.80p | 1,509.60p | 16580780 |
14/09/2023 | 1,470.00p | 1,491.00p | 1,462.20p | 1,487.20p | 5338422 |
13/09/2023 | 1,465.60p | 1,470.00p | 1,454.40p | 1,463.80p | 3891890 |
12/09/2023 | 1,475.00p | 1,484.00p | 1,459.20p | 1,466.60p | 3830244 |
11/09/2023 | 1,460.40p | 1,482.20p | 1,453.60p | 1,468.80p | 6559365 |
08/09/2023 | 1,395.40p | 1,448.60p | 1,390.40p | 1,444.20p | 17502392 |
07/09/2023 | 1,369.60p | 1,390.20p | 1,365.22p | 1,388.20p | 2403439 |
06/09/2023 | 1,366.00p | 1,380.60p | 1,359.60p | 1,376.60p | 3011636 |
05/09/2023 | 1,367.40p | 1,390.40p | 1,363.00p | 1,381.40p | 6736363 |
04/09/2023 | 1,391.60p | 1,395.40p | 1,372.20p | 1,373.60p | 2239190 |
01/09/2023 | 1,392.40p | 1,393.40p | 1,384.00p | 1,387.60p | 3295926 |
31/08/2023 | 1,400.00p | 1,405.20p | 1,388.80p | 1,388.80p | 5970789 |
30/08/2023 | 1,400.80p | 1,405.20p | 1,394.00p | 1,397.60p | 3928548 |
29/08/2023 | 1,389.40p | 1,417.40p | 1,386.80p | 1,397.80p | 10527348 |
25/08/2023 | 1,368.20p | 1,378.80p | 1,365.35p | 1,374.00p | 2625846 |
24/08/2023 | 1,371.40p | 1,388.27p | 1,366.60p | 1,371.60p | 2480530 |
23/08/2023 | 1,358.60p | 1,383.00p | 1,354.67p | 1,364.80p | 10018885 |
22/08/2023 | 1,349.40p | 1,359.00p | 1,340.60p | 1,357.00p | 4933949 |
21/08/2023 | 1,346.60p | 1,353.00p | 1,342.60p | 1,347.40p | 3408725 |
18/08/2023 | 1,358.00p | 1,361.00p | 1,341.60p | 1,349.00p | 4374298 |
17/08/2023 | 1,353.00p | 1,359.20p | 1,340.00p | 1,357.80p | 3108533 |
16/08/2023 | 1,382.40p | 1,385.00p | 1,366.00p | 1,370.60p | 3844082 |
15/08/2023 | 1,392.20p | 1,395.80p | 1,368.40p | 1,377.20p | 3370506 |
14/08/2023 | 1,384.80p | 1,393.80p | 1,382.40p | 1,386.00p | 4062849 |
11/08/2023 | 1,380.00p | 1,385.20p | 1,361.80p | 1,371.00p | 4876311 |
10/08/2023 | 1,386.20p | 1,387.60p | 1,375.00p | 1,387.60p | 3615126 |
09/08/2023 | 1,375.80p | 1,385.04p | 1,370.00p | 1,383.60p | 6712256 |
08/08/2023 | 1,354.20p | 1,372.20p | 1,352.00p | 1,365.00p | 9139450 |
07/08/2023 | 1,351.60p | 1,355.80p | 1,347.00p | 1,352.20p | 2385208 |
04/08/2023 | 1,346.20p | 1,349.40p | 1,330.19p | 1,347.00p | 2617560 |
03/08/2023 | 1,361.20p | 1,367.60p | 1,337.80p | 1,345.40p | 4059250 |
02/08/2023 | 1,358.60p | 1,372.80p | 1,346.96p | 1,367.40p | 3894200 |
01/08/2023 | 1,382.40p | 1,387.20p | 1,371.60p | 1,371.60p | 2926587 |
31/07/2023 | 1,382.00p | 1,391.80p | 1,377.00p | 1,384.60p | 4859043 |
28/07/2023 | 1,403.60p | 1,410.20p | 1,381.60p | 1,383.00p | 4655557 |
27/07/2023 | 1,399.20p | 1,423.60p | 1,392.60p | 1,405.60p | 12596425 |
26/07/2023 | 1,378.00p | 1,419.00p | 1,374.20p | 1,385.40p | 6220816 |
25/07/2023 | 1,388.00p | 1,393.60p | 1,379.60p | 1,393.00p | 4231466 |
24/07/2023 | 1,388.80p | 1,397.00p | 1,378.80p | 1,395.80p | 2793981 |
21/07/2023 | 1,390.00p | 1,396.60p | 1,375.20p | 1,388.20p | 4656944 |
20/07/2023 | 1,364.80p | 1,390.20p | 1,364.80p | 1,387.20p | 5436897 |
19/07/2023 | 1,338.00p | 1,370.00p | 1,336.95p | 1,360.40p | 3363449 |
18/07/2023 | 1,314.40p | 1,337.20p | 1,314.40p | 1,332.60p | 4395801 |
17/07/2023 | 1,318.80p | 1,328.40p | 1,317.40p | 1,318.60p | 3029236 |
14/07/2023 | 1,316.00p | 1,335.00p | 1,313.60p | 1,320.20p | 4096236 |
13/07/2023 | 1,327.80p | 1,341.60p | 1,327.11p | 1,330.00p | 5956873 |
12/07/2023 | 1,320.60p | 1,332.80p | 1,312.00p | 1,331.80p | 5628203 |
11/07/2023 | 1,312.40p | 1,318.20p | 1,302.60p | 1,318.00p | 6023312 |
10/07/2023 | 1,314.60p | 1,329.20p | 1,312.00p | 1,316.60p | 4357402 |
07/07/2023 | 1,319.00p | 1,333.00p | 1,310.40p | 1,316.00p | 6076878 |
06/07/2023 | 1,360.00p | 1,364.60p | 1,336.00p | 1,336.80p | 5225625 |
05/07/2023 | 1,376.00p | 1,379.20p | 1,364.60p | 1,366.60p | 4824705 |
04/07/2023 | 1,388.40p | 1,396.80p | 1,377.60p | 1,379.00p | 5144865 |
03/07/2023 | 1,388.80p | 1,404.40p | 1,382.40p | 1,386.60p | 3635448 |
30/06/2023 | 1,400.80p | 1,407.00p | 1,382.20p | 1,388.80p | 7703231 |
29/06/2023 | 1,401.80p | 1,410.20p | 1,387.40p | 1,394.00p | 5119553 |
28/06/2023 | 1,400.20p | 1,411.80p | 1,395.60p | 1,402.40p | 5335184 |
27/06/2023 | 1,422.40p | 1,430.20p | 1,398.80p | 1,402.20p | 3726209 |
26/06/2023 | 1,432.20p | 1,437.00p | 1,414.60p | 1,419.80p | 5741778 |
23/06/2023 | 1,390.00p | 1,444.00p | 1,382.26p | 1,425.20p | 12836530 |
22/06/2023 | 1,362.40p | 1,362.40p | 1,337.00p | 1,359.00p | 5173378 |
21/06/2023 | 1,348.80p | 1,376.80p | 1,345.40p | 1,371.80p | 7007378 |
20/06/2023 | 1,346.00p | 1,371.00p | 1,346.00p | 1,361.60p | 13867348 |
19/06/2023 | 1,370.40p | 1,380.40p | 1,348.60p | 1,351.80p | 3663713 |
16/06/2023 | 1,376.20p | 1,390.84p | 1,356.20p | 1,364.60p | 20279040 |
15/06/2023 | 1,361.60p | 1,385.60p | 1,360.40p | 1,374.80p | 22282350 |
14/06/2023 | 1,365.80p | 1,376.20p | 1,359.20p | 1,363.40p | 3564626 |
13/06/2023 | 1,372.60p | 1,374.40p | 1,361.20p | 1,366.60p | 10013115 |
12/06/2023 | 1,391.60p | 1,392.36p | 1,369.88p | 1,373.80p | 3861057 |
09/06/2023 | 1,386.00p | 1,386.00p | 1,368.60p | 1,378.00p | 3953070 |
08/06/2023 | 1,375.00p | 1,383.80p | 1,369.40p | 1,375.20p | 3031836 |
07/06/2023 | 1,386.40p | 1,400.00p | 1,372.00p | 1,376.20p | 4002836 |
06/06/2023 | 1,380.40p | 1,399.00p | 1,377.44p | 1,391.40p | 4877673 |
05/06/2023 | 1,375.40p | 1,386.00p | 1,373.01p | 1,382.00p | 3226591 |
02/06/2023 | 1,346.00p | 1,369.60p | 1,336.58p | 1,367.60p | 4678424 |
01/06/2023 | 1,355.00p | 1,357.60p | 1,332.80p | 1,347.60p | 3958747 |
31/05/2023 | 1,355.40p | 1,363.40p | 1,346.40p | 1,346.40p | 25393852 |
30/05/2023 | 1,399.20p | 1,408.20p | 1,365.80p | 1,371.00p | 4492841 |
26/05/2023 | 1,384.00p | 1,400.80p | 1,380.40p | 1,392.20p | 5845928 |
25/05/2023 | 1,407.00p | 1,412.80p | 1,382.60p | 1,384.60p | 3638078 |
24/05/2023 | 1,422.20p | 1,423.80p | 1,402.80p | 1,408.80p | 4527589 |
23/05/2023 | 1,420.00p | 1,436.20p | 1,412.60p | 1,430.20p | 3584486 |
22/05/2023 | 1,425.00p | 1,437.00p | 1,419.80p | 1,425.80p | 5134306 |
19/05/2023 | 1,423.20p | 1,430.17p | 1,410.40p | 1,423.80p | 5023415 |
18/05/2023 | 1,430.60p | 1,442.40p | 1,419.60p | 1,423.80p | 21068844 |
17/05/2023 | 1,466.40p | 1,473.00p | 1,439.60p | 1,442.40p | 3308852 |
16/05/2023 | 1,470.20p | 1,474.40p | 1,456.00p | 1,466.00p | 6899435 |
15/05/2023 | 1,476.80p | 1,481.00p | 1,459.90p | 1,469.60p | 2566410 |
12/05/2023 | 1,450.40p | 1,485.80p | 1,446.72p | 1,470.20p | 4046228 |
11/05/2023 | 1,450.80p | 1,461.10p | 1,437.20p | 1,444.80p | 4116140 |
10/05/2023 | 1,439.60p | 1,448.00p | 1,434.60p | 1,436.40p | 5210215 |
09/05/2023 | 1,459.00p | 1,465.60p | 1,424.60p | 1,446.20p | 5312137 |
05/05/2023 | 1,463.60p | 1,470.20p | 1,444.20p | 1,462.40p | 3447238 |
04/05/2023 | 1,454.40p | 1,473.60p | 1,453.00p | 1,466.20p | 7250994 |
03/05/2023 | 1,457.40p | 1,475.80p | 1,456.41p | 1,470.60p | 5959630 |
02/05/2023 | 1,446.40p | 1,467.00p | 1,439.80p | 1,455.20p | 16444318 |
28/04/2023 | 1,426.80p | 1,447.60p | 1,426.80p | 1,441.00p | 5477998 |
27/04/2023 | 1,447.40p | 1,477.00p | 1,432.00p | 1,437.00p | 5429872 |
26/04/2023 | 1,494.00p | 1,521.20p | 1,437.00p | 1,442.20p | 8548000 |
25/04/2023 | 1,466.40p | 1,503.00p | 1,461.69p | 1,500.20p | 5404897 |
24/04/2023 | 1,477.20p | 1,481.60p | 1,468.60p | 1,474.00p | 5503886 |
21/04/2023 | 1,463.40p | 1,486.00p | 1,463.40p | 1,471.20p | 5103833 |
20/04/2023 | 1,477.80p | 1,482.20p | 1,467.00p | 1,470.80p | 3816142 |
19/04/2023 | 1,479.60p | 1,491.40p | 1,476.20p | 1,485.80p | 2972523 |
18/04/2023 | 1,517.80p | 1,517.80p | 1,484.00p | 1,484.00p | 5401436 |
17/04/2023 | 1,520.20p | 1,522.78p | 1,504.00p | 1,511.80p | 4242690 |
14/04/2023 | 1,528.40p | 1,533.60p | 1,513.40p | 1,515.00p | 13392465 |
13/04/2023 | 1,515.00p | 1,524.40p | 1,507.00p | 1,522.40p | 9760723 |
12/04/2023 | 1,507.40p | 1,524.40p | 1,503.00p | 1,512.60p | 4738527 |
11/04/2023 | 1,517.00p | 1,527.60p | 1,501.20p | 1,506.40p | 15056757 |
06/04/2023 | 1,495.00p | 1,531.00p | 1,492.60p | 1,523.00p | 6449421 |
05/04/2023 | 1,450.20p | 1,488.80p | 1,445.20p | 1,487.20p | 5717678 |
04/04/2023 | 1,448.20p | 1,463.42p | 1,443.80p | 1,449.00p | 10212974 |
03/04/2023 | 1,434.20p | 1,442.40p | 1,427.40p | 1,439.40p | 8703794 |
31/03/2023 | 1,425.00p | 1,438.40p | 1,419.60p | 1,429.00p | 8034417 |
30/03/2023 | 1,416.40p | 1,421.60p | 1,412.60p | 1,420.00p | 2404608 |
29/03/2023 | 1,420.00p | 1,426.00p | 1,413.00p | 1,420.60p | 3348756 |
28/03/2023 | 1,433.80p | 1,436.60p | 1,417.40p | 1,421.00p | 7803895 |
27/03/2023 | 1,416.20p | 1,426.40p | 1,414.05p | 1,423.60p | 3767233 |
24/03/2023 | 1,428.80p | 1,429.86p | 1,379.00p | 1,401.20p | 7099280 |
23/03/2023 | 1,434.80p | 1,449.00p | 1,429.00p | 1,437.80p | 3891682 |
22/03/2023 | 1,424.40p | 1,439.60p | 1,420.20p | 1,438.20p | 3455120 |
21/03/2023 | 1,427.60p | 1,435.00p | 1,419.40p | 1,428.00p | 3087283 |
20/03/2023 | 1,392.20p | 1,418.40p | 1,392.00p | 1,414.00p | 6557389 |
17/03/2023 | 1,410.00p | 1,412.20p | 1,390.80p | 1,400.80p | 18569464 |
16/03/2023 | 1,391.20p | 1,394.80p | 1,376.40p | 1,387.00p | 10252512 |
15/03/2023 | 1,383.60p | 1,393.20p | 1,378.20p | 1,381.40p | 11489812 |
14/03/2023 | 1,381.40p | 1,391.60p | 1,371.60p | 1,380.40p | 5345618 |
13/03/2023 | 1,400.00p | 1,400.00p | 1,375.20p | 1,376.60p | 4517740 |
10/03/2023 | 1,408.80p | 1,413.40p | 1,389.00p | 1,398.60p | 4474944 |
09/03/2023 | 1,418.40p | 1,429.00p | 1,411.40p | 1,412.20p | 3564055 |
08/03/2023 | 1,435.40p | 1,436.80p | 1,422.40p | 1,422.40p | 3913529 |
07/03/2023 | 1,432.60p | 1,452.60p | 1,428.80p | 1,441.80p | 5595397 |
06/03/2023 | 1,436.80p | 1,443.40p | 1,431.00p | 1,439.40p | 9339041 |
03/03/2023 | 1,439.80p | 1,444.20p | 1,427.80p | 1,442.20p | 4339601 |
02/03/2023 | 1,422.80p | 1,438.80p | 1,419.80p | 1,438.80p | 9018580 |
01/03/2023 | 1,414.80p | 1,429.80p | 1,406.80p | 1,422.00p | 5523885 |
28/02/2023 | 1,435.60p | 1,443.40p | 1,418.60p | 1,425.40p | 8612837 |
27/02/2023 | 1,446.00p | 1,465.80p | 1,444.40p | 1,450.20p | 3520530 |
24/02/2023 | 1,458.80p | 1,464.50p | 1,442.20p | 1,445.00p | 4193573 |
23/02/2023 | 1,467.80p | 1,480.00p | 1,453.20p | 1,457.60p | 4328970 |
22/02/2023 | 1,484.00p | 1,486.20p | 1,473.80p | 1,481.80p | 3973153 |
21/02/2023 | 1,472.60p | 1,491.40p | 1,465.80p | 1,481.80p | 19514296 |
20/02/2023 | 1,488.00p | 1,492.40p | 1,473.40p | 1,475.00p | 19241668 |
17/02/2023 | 1,449.20p | 1,484.20p | 1,449.20p | 1,484.20p | 8749773 |
16/02/2023 | 1,461.00p | 1,476.40p | 1,451.20p | 1,455.00p | 4692386 |
15/02/2023 | 1,464.60p | 1,468.00p | 1,446.00p | 1,456.80p | 10209993 |
14/02/2023 | 1,485.00p | 1,493.00p | 1,469.00p | 1,470.00p | 5999958 |
13/02/2023 | 1,479.00p | 1,491.00p | 1,473.40p | 1,487.60p | 4570785 |
10/02/2023 | 1,500.00p | 1,505.00p | 1,466.00p | 1,473.00p | 7838752 |
09/02/2023 | 1,498.20p | 1,517.60p | 1,475.60p | 1,502.60p | 8061265 |
08/02/2023 | 1,495.80p | 1,513.20p | 1,487.20p | 1,501.00p | 6906261 |
07/02/2023 | 1,461.60p | 1,496.60p | 1,460.00p | 1,485.60p | 7774368 |
06/02/2023 | 1,432.20p | 1,468.30p | 1,426.00p | 1,461.00p | 6605818 |
03/02/2023 | 1,421.80p | 1,451.60p | 1,416.40p | 1,439.60p | 5972063 |
02/02/2023 | 1,425.00p | 1,437.20p | 1,407.40p | 1,427.40p | 6274099 |
01/02/2023 | 1,438.20p | 1,445.05p | 1,405.00p | 1,419.60p | 32406228 |
31/01/2023 | 1,407.00p | 1,435.20p | 1,407.00p | 1,423.40p | 9840322 |
30/01/2023 | 1,405.80p | 1,427.80p | 1,405.80p | 1,413.00p | 43659260 |
27/01/2023 | 1,408.00p | 1,423.78p | 1,405.20p | 1,410.00p | 5053686 |
26/01/2023 | 1,404.60p | 1,416.20p | 1,399.83p | 1,405.20p | 9624439 |
25/01/2023 | 1,391.00p | 1,406.20p | 1,389.86p | 1,403.60p | 7470886 |
24/01/2023 | 1,410.00p | 1,414.40p | 1,385.20p | 1,387.00p | 5470292 |
23/01/2023 | 1,408.60p | 1,419.00p | 1,405.40p | 1,410.80p | 3637386 |
20/01/2023 | 1,421.40p | 1,423.45p | 1,402.20p | 1,406.80p | 6104413 |
19/01/2023 | 1,409.80p | 1,423.66p | 1,404.83p | 1,418.60p | 7240291 |
18/01/2023 | 1,430.40p | 1,430.40p | 1,403.20p | 1,410.00p | 10594104 |
17/01/2023 | 1,439.00p | 1,442.36p | 1,429.40p | 1,437.80p | 6629808 |
16/01/2023 | 1,433.40p | 1,441.71p | 1,431.00p | 1,436.20p | 2920867 |
13/01/2023 | 1,427.40p | 1,443.00p | 1,427.20p | 1,434.60p | 4657517 |
12/01/2023 | 1,416.20p | 1,435.40p | 1,411.00p | 1,431.00p | 5955810 |
11/01/2023 | 1,417.60p | 1,426.39p | 1,408.36p | 1,409.80p | 10251993 |
10/01/2023 | 1,403.00p | 1,421.80p | 1,403.00p | 1,414.00p | 17799760 |
09/01/2023 | 1,434.80p | 1,434.80p | 1,412.20p | 1,421.40p | 9645733 |
06/01/2023 | 1,432.00p | 1,440.80p | 1,419.00p | 1,432.20p | 6107068 |
05/01/2023 | 1,434.00p | 1,438.20p | 1,420.20p | 1,431.60p | 4080693 |
04/01/2023 | 1,454.80p | 1,469.00p | 1,442.80p | 1,447.80p | 3965364 |
03/01/2023 | 1,422.00p | 1,470.20p | 1,420.18p | 1,451.00p | 6574526 |
30/12/2022 | 1,437.40p | 1,450.40p | 1,434.20p | 1,437.60p | 1883006 |
29/12/2022 | 1,437.00p | 1,444.60p | 1,419.40p | 1,444.60p | 2615986 |
28/12/2022 | 1,449.60p | 1,452.20p | 1,438.00p | 1,440.20p | 3014405 |
23/12/2022 | 1,454.00p | 1,463.80p | 1,449.20p | 1,452.80p | 1220037 |
*Close Price adjusted for both dividends and splits