Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/08/2023 | 5,744.00p | 5,752.00p | 5,662.00p | 5,702.00p | 2149277 |
30/08/2023 | 5,764.00p | 5,786.00p | 5,744.74p | 5,770.00p | 887437 |
29/08/2023 | 5,718.00p | 5,794.00p | 5,718.00p | 5,776.00p | 1885607 |
25/08/2023 | 5,682.00p | 5,704.00p | 5,664.00p | 5,688.00p | 651925 |
24/08/2023 | 5,686.00p | 5,696.00p | 5,648.00p | 5,680.00p | 716715 |
23/08/2023 | 5,600.00p | 5,686.00p | 5,600.00p | 5,656.00p | 874055 |
22/08/2023 | 5,664.00p | 5,670.00p | 5,600.00p | 5,604.00p | 780545 |
21/08/2023 | 5,648.00p | 5,706.00p | 5,626.00p | 5,638.00p | 740837 |
18/08/2023 | 5,650.00p | 5,662.00p | 5,626.00p | 5,654.00p | 1108087 |
17/08/2023 | 5,658.00p | 5,710.00p | 5,618.00p | 5,660.00p | 643879 |
16/08/2023 | 5,690.00p | 5,730.00p | 5,668.00p | 5,678.00p | 583326 |
15/08/2023 | 5,762.00p | 5,770.40p | 5,690.00p | 5,696.00p | 767717 |
14/08/2023 | 5,784.00p | 5,796.00p | 5,756.00p | 5,790.00p | 761309 |
11/08/2023 | 5,796.00p | 5,804.00p | 5,744.00p | 5,778.00p | 1470006 |
10/08/2023 | 5,728.00p | 5,802.00p | 5,726.00p | 5,796.00p | 909963 |
09/08/2023 | 5,686.00p | 5,730.00p | 5,678.00p | 5,730.00p | 1279405 |
08/08/2023 | 5,666.00p | 5,712.00p | 5,649.99p | 5,666.00p | 893490 |
07/08/2023 | 5,626.00p | 5,660.00p | 5,596.00p | 5,660.00p | 833757 |
04/08/2023 | 5,664.00p | 5,682.00p | 5,580.00p | 5,622.00p | 1017667 |
03/08/2023 | 5,664.00p | 5,682.00p | 5,614.00p | 5,680.00p | 2465283 |
02/08/2023 | 5,752.00p | 5,780.00p | 5,734.00p | 5,758.00p | 785596 |
01/08/2023 | 5,836.00p | 5,844.00p | 5,736.00p | 5,802.00p | 704517 |
31/07/2023 | 5,868.00p | 5,902.00p | 5,838.00p | 5,838.00p | 1034932 |
28/07/2023 | 5,882.00p | 5,916.00p | 5,880.00p | 5,902.00p | 686366 |
27/07/2023 | 5,852.00p | 5,922.00p | 5,842.00p | 5,884.00p | 656003 |
26/07/2023 | 5,800.00p | 5,878.00p | 5,684.00p | 5,878.00p | 1717963 |
25/07/2023 | 5,864.00p | 5,982.00p | 5,864.00p | 5,942.00p | 945952 |
24/07/2023 | 5,904.00p | 5,942.00p | 5,850.00p | 5,896.00p | 1047013 |
21/07/2023 | 5,904.00p | 5,936.00p | 5,870.00p | 5,934.00p | 930418 |
20/07/2023 | 5,846.00p | 5,898.00p | 5,791.00p | 5,890.00p | 1521617 |
19/07/2023 | 5,792.00p | 5,890.00p | 5,788.00p | 5,860.00p | 1156329 |
18/07/2023 | 5,742.00p | 5,792.00p | 5,736.00p | 5,776.00p | 885629 |
17/07/2023 | 5,800.00p | 5,816.00p | 5,760.00p | 5,770.00p | 470549 |
14/07/2023 | 5,750.00p | 5,810.00p | 5,744.00p | 5,784.00p | 743733 |
13/07/2023 | 5,778.00p | 5,782.00p | 5,744.00p | 5,750.00p | 630203 |
12/07/2023 | 5,758.00p | 5,772.00p | 5,716.00p | 5,746.00p | 1389350 |
11/07/2023 | 5,724.00p | 5,776.00p | 5,714.00p | 5,736.00p | 889323 |
10/07/2023 | 5,726.00p | 5,794.00p | 5,723.68p | 5,772.00p | 858778 |
07/07/2023 | 5,788.00p | 5,796.00p | 5,711.00p | 5,742.00p | 1322364 |
06/07/2023 | 5,872.00p | 5,894.00p | 5,792.00p | 5,810.00p | 1099311 |
05/07/2023 | 5,892.00p | 5,922.00p | 5,858.00p | 5,904.00p | 1023057 |
04/07/2023 | 5,934.00p | 5,956.00p | 5,900.00p | 5,904.00p | 2340090 |
03/07/2023 | 5,928.00p | 5,994.00p | 5,898.00p | 5,924.00p | 1132591 |
30/06/2023 | 5,844.00p | 5,948.00p | 5,839.26p | 5,912.00p | 2700768 |
29/06/2023 | 5,912.00p | 5,916.00p | 5,824.00p | 5,838.00p | 1952201 |
28/06/2023 | 6,016.00p | 6,044.00p | 5,920.00p | 5,920.00p | 1813208 |
27/06/2023 | 6,058.00p | 6,084.00p | 5,998.00p | 6,016.00p | 1016291 |
26/06/2023 | 6,084.00p | 6,086.00p | 6,032.00p | 6,056.00p | 1098857 |
23/06/2023 | 6,038.00p | 6,104.00p | 6,024.00p | 6,082.00p | 1725229 |
22/06/2023 | 6,044.00p | 6,054.00p | 6,016.00p | 6,044.00p | 1954217 |
21/06/2023 | 6,014.00p | 6,094.00p | 6,008.00p | 6,074.00p | 656420 |
20/06/2023 | 6,000.00p | 6,064.00p | 5,986.00p | 6,056.00p | 1770103 |
19/06/2023 | 6,060.00p | 6,076.00p | 5,988.00p | 6,000.00p | 892643 |
16/06/2023 | 6,016.00p | 6,092.00p | 6,014.00p | 6,070.00p | 3742771 |
15/06/2023 | 5,918.00p | 6,034.00p | 5,884.00p | 6,024.00p | 1454666 |
14/06/2023 | 5,964.00p | 5,994.00p | 5,896.00p | 5,906.00p | 1439018 |
13/06/2023 | 5,990.00p | 6,000.00p | 5,856.00p | 5,984.00p | 1839929 |
12/06/2023 | 6,068.00p | 6,080.00p | 5,964.00p | 5,990.00p | 1026831 |
09/06/2023 | 6,138.00p | 6,160.00p | 6,002.00p | 6,034.00p | 1013848 |
08/06/2023 | 6,204.00p | 6,220.00p | 6,077.50p | 6,114.00p | 1070927 |
07/06/2023 | 6,304.00p | 6,310.00p | 6,216.00p | 6,226.00p | 969923 |
06/06/2023 | 6,290.00p | 6,346.00p | 6,290.00p | 6,298.00p | 773395 |
05/06/2023 | 6,322.00p | 6,332.00p | 6,288.00p | 6,298.00p | 426478 |
02/06/2023 | 6,276.00p | 6,308.00p | 6,248.00p | 6,308.00p | 985433 |
01/06/2023 | 6,242.00p | 6,298.76p | 6,236.00p | 6,280.00p | 1009668 |
31/05/2023 | 6,270.00p | 6,364.00p | 6,228.00p | 6,246.00p | 2507201 |
30/05/2023 | 6,418.00p | 6,418.00p | 6,270.00p | 6,290.00p | 1030339 |
26/05/2023 | 6,344.00p | 6,424.00p | 6,338.00p | 6,416.00p | 909428 |
25/05/2023 | 6,380.00p | 6,398.00p | 6,320.00p | 6,362.00p | 661410 |
24/05/2023 | 6,400.00p | 6,424.00p | 6,340.00p | 6,386.00p | 1185815 |
23/05/2023 | 6,508.00p | 6,530.00p | 6,452.00p | 6,460.00p | 553802 |
22/05/2023 | 6,526.00p | 6,552.00p | 6,494.00p | 6,524.00p | 1005541 |
19/05/2023 | 6,498.00p | 6,534.00p | 6,480.00p | 6,502.00p | 932825 |
18/05/2023 | 6,484.00p | 6,540.00p | 6,482.00p | 6,508.00p | 3920346 |
17/05/2023 | 6,558.00p | 6,566.00p | 6,470.00p | 6,476.00p | 2034243 |
16/05/2023 | 6,472.00p | 6,570.00p | 6,466.00p | 6,570.00p | 1181150 |
15/05/2023 | 6,500.00p | 6,540.00p | 6,498.00p | 6,510.00p | 2175676 |
12/05/2023 | 6,442.00p | 6,524.00p | 6,438.00p | 6,490.00p | 1608899 |
11/05/2023 | 6,406.00p | 6,456.00p | 6,406.00p | 6,454.00p | 908040 |
10/05/2023 | 6,450.00p | 6,450.00p | 6,374.00p | 6,404.00p | 969090 |
09/05/2023 | 6,452.00p | 6,488.00p | 6,406.00p | 6,468.00p | 1463603 |
08/05/2023 | 6,508.00p | 6,526.00p | 6,394.00p | 6,434.00p | 1132337 |
05/05/2023 | 6,508.00p | 6,526.00p | 6,394.00p | 6,434.00p | 1132337 |
04/05/2023 | 6,418.00p | 6,508.00p | 6,392.00p | 6,480.00p | 1033142 |
03/05/2023 | 6,478.00p | 6,516.00p | 6,442.00p | 6,480.00p | 2338650 |
02/05/2023 | 6,434.00p | 6,458.00p | 6,350.00p | 6,440.00p | 910885 |
28/04/2023 | 6,362.00p | 6,472.00p | 6,344.00p | 6,430.00p | 3279526 |
27/04/2023 | 6,306.00p | 6,362.00p | 6,286.00p | 6,312.00p | 1189766 |
26/04/2023 | 6,452.00p | 6,490.00p | 6,272.00p | 6,276.00p | 1683761 |
25/04/2023 | 6,448.00p | 6,512.00p | 6,434.00p | 6,500.00p | 958310 |
24/04/2023 | 6,504.00p | 6,508.00p | 6,452.00p | 6,478.00p | 531865 |
21/04/2023 | 6,436.00p | 6,516.00p | 6,418.00p | 6,472.00p | 1124286 |
20/04/2023 | 6,406.00p | 6,448.00p | 6,364.00p | 6,434.00p | 1307193 |
19/04/2023 | 6,380.00p | 6,413.99p | 6,360.00p | 6,366.00p | 570283 |
18/04/2023 | 6,376.00p | 6,400.00p | 6,332.00p | 6,384.00p | 964158 |
17/04/2023 | 6,280.00p | 6,368.00p | 6,271.45p | 6,356.00p | 1307500 |
14/04/2023 | 6,242.00p | 6,288.00p | 6,221.08p | 6,286.00p | 813224 |
13/04/2023 | 6,246.00p | 6,288.00p | 6,226.00p | 6,236.00p | 677664 |
12/04/2023 | 6,198.00p | 6,244.00p | 6,184.00p | 6,244.00p | 1497905 |
11/04/2023 | 6,216.00p | 6,230.00p | 6,166.00p | 6,194.00p | 1685180 |
06/04/2023 | 6,218.00p | 6,242.00p | 6,192.00p | 6,230.00p | 699189 |
05/04/2023 | 6,222.00p | 6,352.00p | 6,220.00p | 6,336.00p | 1005265 |
04/04/2023 | 6,234.00p | 6,260.00p | 6,182.00p | 6,260.00p | 1012133 |
03/04/2023 | 6,144.00p | 6,212.00p | 6,126.00p | 6,210.00p | 1791669 |
31/03/2023 | 6,144.00p | 6,282.00p | 6,126.00p | 6,158.00p | 2196372 |
30/03/2023 | 6,144.00p | 6,178.00p | 6,086.00p | 6,164.00p | 761398 |
29/03/2023 | 6,136.00p | 6,183.28p | 6,131.45p | 6,156.00p | 615371 |
28/03/2023 | 6,140.00p | 6,148.00p | 6,106.00p | 6,134.00p | 1943137 |
27/03/2023 | 6,174.00p | 6,188.00p | 6,112.00p | 6,136.00p | 1542229 |
24/03/2023 | 5,984.00p | 6,172.00p | 5,972.00p | 6,104.00p | 1153087 |
23/03/2023 | 6,036.00p | 6,036.00p | 5,982.00p | 5,984.00p | 868383 |
22/03/2023 | 5,914.00p | 6,026.00p | 5,914.00p | 6,022.00p | 576126 |
21/03/2023 | 5,864.00p | 5,968.00p | 5,856.00p | 5,918.00p | 1041459 |
20/03/2023 | 5,788.00p | 5,846.00p | 5,770.00p | 5,838.00p | 1080005 |
17/03/2023 | 5,862.00p | 5,878.56p | 5,786.00p | 5,810.00p | 2412837 |
16/03/2023 | 5,804.00p | 5,944.00p | 5,800.00p | 5,882.00p | 1219323 |
15/03/2023 | 5,842.00p | 5,848.00p | 5,768.00p | 5,796.00p | 765765 |
14/03/2023 | 5,762.00p | 5,822.00p | 5,746.00p | 5,816.00p | 871745 |
13/03/2023 | 5,760.00p | 5,874.00p | 5,736.00p | 5,760.00p | 843435 |
10/03/2023 | 5,818.00p | 5,856.00p | 5,736.00p | 5,750.00p | 644420 |
09/03/2023 | 5,816.00p | 5,868.00p | 5,780.00p | 5,812.00p | 990116 |
08/03/2023 | 5,796.00p | 5,836.00p | 5,778.00p | 5,808.00p | 529516 |
07/03/2023 | 5,752.00p | 5,822.00p | 5,752.00p | 5,812.00p | 820752 |
06/03/2023 | 5,830.00p | 5,860.00p | 5,754.00p | 5,784.00p | 777048 |
03/03/2023 | 5,924.00p | 5,924.00p | 5,818.00p | 5,874.00p | 1110003 |
02/03/2023 | 5,826.00p | 5,942.23p | 5,802.00p | 5,918.00p | 1236309 |
01/03/2023 | 5,722.00p | 5,948.00p | 5,712.00p | 5,850.00p | 3664870 |
28/02/2023 | 5,782.00p | 5,808.70p | 5,734.00p | 5,762.00p | 1936939 |
27/02/2023 | 5,812.00p | 5,862.00p | 5,792.00p | 5,830.00p | 1463094 |
24/02/2023 | 5,792.00p | 5,830.00p | 5,770.00p | 5,814.00p | 686848 |
23/02/2023 | 5,828.00p | 5,836.00p | 5,766.00p | 5,766.00p | 1498099 |
22/02/2023 | 5,718.00p | 5,838.00p | 5,710.00p | 5,820.00p | 1735664 |
21/02/2023 | 5,694.00p | 5,740.96p | 5,686.00p | 5,720.00p | 1177076 |
20/02/2023 | 5,788.00p | 5,794.00p | 5,642.00p | 5,698.00p | 2791102 |
17/02/2023 | 5,722.00p | 5,778.00p | 5,702.00p | 5,776.00p | 1814494 |
16/02/2023 | 5,790.00p | 5,808.00p | 5,699.50p | 5,730.00p | 685048 |
15/02/2023 | 5,758.00p | 5,804.46p | 5,734.00p | 5,774.00p | 874286 |
14/02/2023 | 5,790.00p | 5,810.00p | 5,734.00p | 5,740.00p | 924314 |
13/02/2023 | 5,666.00p | 5,790.00p | 5,666.00p | 5,790.00p | 1626282 |
10/02/2023 | 5,692.00p | 5,712.00p | 5,622.00p | 5,672.00p | 940532 |
09/02/2023 | 5,732.00p | 5,788.00p | 5,636.00p | 5,698.00p | 958082 |
08/02/2023 | 5,758.00p | 5,772.00p | 5,686.00p | 5,722.00p | 853170 |
07/02/2023 | 5,730.00p | 5,792.00p | 5,718.00p | 5,754.00p | 903733 |
06/02/2023 | 5,730.00p | 5,848.00p | 5,730.00p | 5,784.00p | 1768141 |
03/02/2023 | 5,654.00p | 5,818.00p | 5,652.07p | 5,806.00p | 1518244 |
02/02/2023 | 5,696.00p | 5,726.00p | 5,590.00p | 5,626.00p | 1243016 |
01/02/2023 | 5,778.00p | 5,778.00p | 5,676.00p | 5,694.00p | 1415142 |
31/01/2023 | 5,726.00p | 5,788.00p | 5,694.00p | 5,770.00p | 1216103 |
30/01/2023 | 5,570.00p | 5,758.00p | 5,569.24p | 5,726.00p | 4290197 |
27/01/2023 | 5,652.00p | 5,668.00p | 5,572.00p | 5,584.00p | 956573 |
26/01/2023 | 5,694.00p | 5,696.00p | 5,618.00p | 5,650.00p | 1116952 |
25/01/2023 | 5,730.00p | 5,748.00p | 5,646.00p | 5,664.00p | 929015 |
24/01/2023 | 5,804.00p | 5,804.00p | 5,696.00p | 5,696.00p | 1077645 |
23/01/2023 | 5,808.00p | 5,844.00p | 5,776.00p | 5,776.00p | 1619243 |
20/01/2023 | 5,838.00p | 5,890.00p | 5,802.00p | 5,802.00p | 973093 |
19/01/2023 | 5,836.00p | 5,902.00p | 5,790.00p | 5,840.00p | 840275 |
18/01/2023 | 5,986.00p | 6,002.00p | 5,826.00p | 5,834.00p | 911169 |
17/01/2023 | 5,982.00p | 5,988.00p | 5,926.00p | 5,982.00p | 753976 |
16/01/2023 | 6,022.00p | 6,034.00p | 5,948.00p | 5,992.00p | 652326 |
13/01/2023 | 5,960.00p | 6,034.00p | 5,950.00p | 6,008.00p | 712615 |
12/01/2023 | 5,942.00p | 5,985.94p | 5,872.00p | 5,918.00p | 634035 |
11/01/2023 | 5,900.00p | 6,006.00p | 5,882.00p | 5,928.00p | 1939164 |
10/01/2023 | 5,900.00p | 5,940.00p | 5,858.76p | 5,902.00p | 1056480 |
09/01/2023 | 5,834.00p | 5,930.00p | 5,829.67p | 5,890.00p | 1888187 |
06/01/2023 | 5,830.00p | 5,884.00p | 5,812.00p | 5,862.00p | 1069635 |
05/01/2023 | 5,768.00p | 5,852.00p | 5,746.89p | 5,830.00p | 1905037 |
04/01/2023 | 5,830.00p | 5,854.00p | 5,732.00p | 5,760.00p | 1129954 |
03/01/2023 | 5,748.00p | 5,836.00p | 5,696.00p | 5,806.00p | 1087496 |
30/12/2022 | 5,714.00p | 5,764.00p | 5,714.00p | 5,754.00p | 397923 |
29/12/2022 | 5,712.00p | 5,766.00p | 5,698.00p | 5,746.00p | 691528 |
28/12/2022 | 5,746.00p | 5,762.00p | 5,710.00p | 5,756.00p | 843423 |
23/12/2022 | 5,706.00p | 5,780.00p | 5,676.00p | 5,710.00p | 338659 |
22/12/2022 | 5,708.00p | 5,772.00p | 5,698.00p | 5,698.00p | 807012 |
21/12/2022 | 5,700.00p | 5,738.00p | 5,648.00p | 5,724.00p | 802321 |
20/12/2022 | 5,706.00p | 5,752.00p | 5,682.00p | 5,682.00p | 1075515 |
19/12/2022 | 5,738.00p | 5,764.00p | 5,718.00p | 5,748.00p | 1352032 |
16/12/2022 | 5,688.00p | 5,760.00p | 5,676.00p | 5,736.00p | 2488300 |
15/12/2022 | 5,856.00p | 5,856.00p | 5,730.00p | 5,760.00p | 1025469 |
14/12/2022 | 5,806.00p | 5,838.00p | 5,744.00p | 5,838.00p | 927122 |
13/12/2022 | 5,732.00p | 5,896.00p | 5,702.00p | 5,814.00p | 1317892 |
12/12/2022 | 5,814.00p | 5,858.00p | 5,796.00p | 5,802.00p | 1344947 |
09/12/2022 | 5,882.00p | 5,923.16p | 5,824.00p | 5,840.00p | 930422 |
08/12/2022 | 5,928.00p | 5,928.00p | 5,824.00p | 5,880.00p | 914595 |
07/12/2022 | 5,926.00p | 5,992.00p | 5,912.00p | 5,912.00p | 1309500 |
06/12/2022 | 5,952.00p | 6,024.00p | 5,930.00p | 5,930.00p | 941348 |
05/12/2022 | 6,028.00p | 6,044.00p | 5,950.00p | 5,988.00p | 682515 |
02/12/2022 | 6,016.00p | 6,066.00p | 5,986.00p | 6,038.00p | 812740 |
01/12/2022 | 5,974.00p | 6,054.00p | 5,948.00p | 6,038.00p | 1047846 |
30/11/2022 | 5,950.00p | 6,014.00p | 5,924.00p | 5,948.00p | 2459272 |
29/11/2022 | 5,950.00p | 5,995.57p | 5,934.00p | 5,940.00p | 1412094 |
28/11/2022 | 5,858.00p | 5,996.00p | 5,848.32p | 5,968.00p | 846230 |
25/11/2022 | 5,894.00p | 5,938.00p | 5,888.00p | 5,900.00p | 568019 |
24/11/2022 | 5,854.00p | 5,918.00p | 5,828.00p | 5,896.00p | 336954 |
23/11/2022 | 5,908.00p | 5,908.00p | 5,856.00p | 5,878.00p | 655568 |
22/11/2022 | 5,884.00p | 5,948.00p | 5,830.00p | 5,898.00p | 717257 |
21/11/2022 | 5,830.00p | 5,904.00p | 5,822.00p | 5,900.00p | 1315422 |
18/11/2022 | 5,802.00p | 5,838.00p | 5,776.00p | 5,812.00p | 1023695 |
17/11/2022 | 5,784.00p | 5,812.00p | 5,734.00p | 5,796.00p | 828599 |
16/11/2022 | 5,684.00p | 5,828.00p | 5,664.00p | 5,784.00p | 1261693 |
15/11/2022 | 5,668.00p | 5,768.00p | 5,658.00p | 5,672.00p | 986750 |
*Close Price adjusted for both dividends and splits