Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2022 | 1,001.04p | 1,008.30p | 978.94p | 999.57p | 193851 |
16/12/2022 | 970.10p | 992.94p | 956.11p | 979.68p | 576140 |
15/12/2022 | 980.42p | 1,001.04p | 968.93p | 983.36p | 154988 |
14/12/2022 | 962.00p | 999.57p | 953.16p | 999.57p | 144291 |
13/12/2022 | 897.92p | 1,005.46p | 888.81p | 977.47p | 478629 |
12/12/2022 | 901.60p | 907.49p | 858.14p | 864.77p | 92197 |
09/12/2022 | 880.24p | 925.32p | 880.24p | 906.02p | 102662 |
08/12/2022 | 919.28p | 928.85p | 881.71p | 890.55p | 166111 |
07/12/2022 | 962.00p | 973.05p | 945.06p | 950.22p | 121516 |
06/12/2022 | 931.80p | 984.84p | 927.38p | 978.21p | 99110 |
05/12/2022 | 994.41p | 998.83p | 943.16p | 957.58p | 105164 |
02/12/2022 | 961.26p | 989.26p | 955.37p | 983.36p | 72513 |
01/12/2022 | 1,001.04p | 1,015.77p | 959.11p | 969.37p | 108677 |
30/11/2022 | 1,022.40p | 1,051.13p | 972.84p | 981.15p | 489566 |
29/11/2022 | 1,071.02p | 1,071.02p | 1,033.69p | 1,037.87p | 80551 |
28/11/2022 | 1,117.42p | 1,117.42p | 1,040.08p | 1,043.76p | 285478 |
25/11/2022 | 1,080.59p | 1,093.85p | 1,059.23p | 1,087.96p | 82354 |
24/11/2022 | 1,104.17p | 1,115.95p | 1,076.91p | 1,076.91p | 131467 |
23/11/2022 | 1,026.82p | 1,082.55p | 1,026.82p | 1,071.75p | 174376 |
22/11/2022 | 1,031.98p | 1,067.34p | 1,012.09p | 1,059.97p | 138260 |
21/11/2022 | 1,034.19p | 1,034.19p | 974.52p | 1,026.82p | 142156 |
18/11/2022 | 972.31p | 1,024.61p | 970.10p | 1,012.83p | 106646 |
17/11/2022 | 1,024.61p | 1,024.61p | 971.58p | 982.63p | 160247 |
16/11/2022 | 1,057.76p | 1,057.76p | 986.31p | 1,001.78p | 273084 |
15/11/2022 | 1,127.00p | 1,154.99p | 1,058.50p | 1,058.50p | 154235 |
14/11/2022 | 1,156.46p | 1,179.12p | 1,094.59p | 1,140.26p | 303610 |
11/11/2022 | 1,067.34p | 1,156.40p | 1,029.03p | 1,146.89p | 299288 |
10/11/2022 | 984.10p | 1,057.76p | 934.75p | 1,054.81p | 212190 |
09/11/2022 | 984.10p | 990.73p | 950.22p | 962.74p | 151374 |
08/11/2022 | 966.42p | 981.89p | 904.55p | 979.68p | 127558 |
07/11/2022 | 931.80p | 961.26p | 897.92p | 945.80p | 327067 |
04/11/2022 | 858.88p | 931.06p | 847.09p | 910.44p | 177022 |
03/11/2022 | 880.98p | 880.98p | 823.17p | 836.04p | 159529 |
02/11/2022 | 859.61p | 897.18p | 852.25p | 859.61p | 331243 |
01/11/2022 | 847.83p | 892.76p | 839.32p | 891.29p | 838206 |
31/10/2022 | 828.68p | 857.40p | 818.36p | 828.68p | 269727 |
28/10/2022 | 856.67p | 856.67p | 820.57p | 836.04p | 231973 |
27/10/2022 | 850.04p | 881.71p | 831.18p | 868.45p | 216409 |
26/10/2022 | 795.53p | 858.88p | 776.38p | 850.77p | 373615 |
25/10/2022 | 741.76p | 778.59p | 731.81p | 775.64p | 407030 |
24/10/2022 | 736.60p | 772.69p | 736.60p | 740.28p | 244465 |
21/10/2022 | 742.49p | 767.54p | 724.45p | 758.70p | 182564 |
20/10/2022 | 705.66p | 742.49p | 658.82p | 729.24p | 241414 |
19/10/2022 | 691.67p | 691.67p | 654.07p | 689.46p | 211563 |
18/10/2022 | 683.57p | 705.66p | 675.83p | 686.14p | 173883 |
17/10/2022 | 641.58p | 686.59p | 641.58p | 675.09p | 239734 |
14/10/2022 | 683.57p | 703.45p | 648.21p | 648.21p | 538652 |
13/10/2022 | 640.47p | 685.41p | 629.79p | 670.31p | 442574 |
12/10/2022 | 682.83p | 682.83p | 611.38p | 654.47p | 709320 |
11/10/2022 | 711.93p | 726.29p | 679.88p | 710.08p | 248654 |
10/10/2022 | 766.07p | 769.01p | 710.45p | 721.50p | 133175 |
07/10/2022 | 780.06p | 782.27p | 736.23p | 737.34p | 198515 |
06/10/2022 | 806.58p | 816.15p | 737.34p | 760.17p | 289016 |
05/10/2022 | 850.77p | 850.77p | 780.80p | 828.68p | 197458 |
04/10/2022 | 816.15p | 860.35p | 806.40p | 850.04p | 520061 |
03/10/2022 | 788.16p | 802.90p | 743.97p | 802.90p | 310711 |
30/09/2022 | 667.36p | 805.11p | 663.31p | 784.48p | 708790 |
29/09/2022 | 810.26p | 827.20p | 621.32p | 663.31p | 2274360 |
28/09/2022 | 1,018.72p | 1,021.67p | 964.21p | 1,016.51p | 341044 |
27/09/2022 | 1,094.59p | 1,111.53p | 1,023.88p | 1,023.88p | 205873 |
26/09/2022 | 1,134.37p | 1,148.36p | 1,096.80p | 1,096.80p | 226295 |
23/09/2022 | 1,193.29p | 1,199.92p | 1,095.33p | 1,127.74p | 263833 |
22/09/2022 | 1,257.38p | 1,260.32p | 1,198.45p | 1,198.45p | 75910 |
21/09/2022 | 1,215.39p | 1,235.84p | 1,205.82p | 1,233.07p | 85072 |
20/09/2022 | 1,244.12p | 1,254.43p | 1,223.49p | 1,224.97p | 148483 |
16/09/2022 | 1,205.08p | 1,238.96p | 1,196.72p | 1,219.08p | 382372 |
15/09/2022 | 1,307.47p | 1,307.47p | 1,224.97p | 1,229.39p | 148542 |
14/09/2022 | 1,349.45p | 1,359.77p | 1,263.27p | 1,276.53p | 209403 |
13/09/2022 | 1,416.48p | 1,451.84p | 1,342.09p | 1,342.09p | 161580 |
12/09/2022 | 1,431.22p | 1,437.11p | 1,405.44p | 1,419.43p | 420263 |
09/09/2022 | 1,370.08p | 1,431.22p | 1,362.12p | 1,408.38p | 427007 |
08/09/2022 | 1,345.77p | 1,359.77p | 1,315.03p | 1,357.56p | 100520 |
07/09/2022 | 1,325.88p | 1,357.56p | 1,315.57p | 1,345.77p | 107052 |
06/09/2022 | 1,325.88p | 1,360.50p | 1,319.99p | 1,340.61p | 480885 |
05/09/2022 | 1,371.55p | 1,380.39p | 1,342.82p | 1,342.82p | 270953 |
02/09/2022 | 1,377.44p | 1,409.85p | 1,362.71p | 1,398.81p | 377640 |
01/09/2022 | 1,419.43p | 1,444.47p | 1,375.23p | 1,375.23p | 526800 |
31/08/2022 | 1,454.79p | 1,484.99p | 1,417.22p | 1,448.89p | 299830 |
30/08/2022 | 1,482.04p | 1,515.93p | 1,471.73p | 1,486.46p | 203627 |
26/08/2022 | 1,515.93p | 1,523.29p | 1,473.20p | 1,480.57p | 212708 |
25/08/2022 | 1,517.40p | 1,517.40p | 1,479.10p | 1,487.93p | 181499 |
24/08/2022 | 1,469.52p | 1,492.35p | 1,453.91p | 1,486.46p | 132594 |
23/08/2022 | 1,444.47p | 1,492.74p | 1,440.35p | 1,479.10p | 122599 |
22/08/2022 | 1,505.61p | 1,523.29p | 1,434.90p | 1,454.79p | 878025 |
19/08/2022 | 1,524.76p | 1,524.76p | 1,489.41p | 1,502.67p | 171261 |
18/08/2022 | 1,473.20p | 1,515.93p | 1,473.20p | 1,515.93p | 109050 |
17/08/2022 | 1,520.34p | 1,529.48p | 1,476.15p | 1,504.14p | 197458 |
16/08/2022 | 1,561.59p | 1,561.59p | 1,505.61p | 1,521.82p | 90977 |
15/08/2022 | 1,577.80p | 1,587.08p | 1,521.82p | 1,524.76p | 102419 |
12/08/2022 | 1,510.03p | 1,555.70p | 1,510.03p | 1,538.02p | 158554 |
11/08/2022 | 1,561.59p | 1,594.50p | 1,506.38p | 1,526.24p | 566376 |
10/08/2022 | 1,450.37p | 1,568.78p | 1,414.27p | 1,557.17p | 271450 |
09/08/2022 | 1,440.79p | 1,467.31p | 1,420.17p | 1,438.58p | 953275 |
08/08/2022 | 1,398.81p | 1,448.89p | 1,390.70p | 1,440.79p | 221942 |
05/08/2022 | 1,384.81p | 1,398.07p | 1,342.82p | 1,386.28p | 185267 |
04/08/2022 | 1,404.70p | 1,443.74p | 1,353.14p | 1,385.55p | 596132 |
03/08/2022 | 1,548.34p | 1,579.27p | 1,418.69p | 1,418.69p | 359958 |
02/08/2022 | 1,723.65p | 1,767.98p | 1,479.10p | 1,526.24p | 397478 |
01/08/2022 | 1,750.16p | 1,761.95p | 1,714.57p | 1,731.01p | 471604 |
29/07/2022 | 1,667.67p | 1,731.01p | 1,667.67p | 1,719.23p | 492111 |
28/07/2022 | 1,688.29p | 1,731.01p | 1,667.67p | 1,701.55p | 450435 |
27/07/2022 | 1,660.30p | 1,685.34p | 1,645.57p | 1,661.77p | 84664 |
26/07/2022 | 1,719.23p | 1,733.96p | 1,651.46p | 1,663.25p | 73224 |
25/07/2022 | 1,708.91p | 1,736.91p | 1,680.92p | 1,717.75p | 146995 |
22/07/2022 | 1,739.85p | 1,739.85p | 1,711.86p | 1,716.28p | 86231 |
21/07/2022 | 1,750.16p | 1,760.48p | 1,722.17p | 1,739.85p | 131453 |
20/07/2022 | 1,741.33p | 1,753.11p | 1,722.17p | 1,738.38p | 165623 |
19/07/2022 | 1,697.13p | 1,748.69p | 1,661.77p | 1,732.49p | 193212 |
18/07/2022 | 1,689.76p | 1,707.44p | 1,676.50p | 1,685.34p | 96137 |
15/07/2022 | 1,613.16p | 1,679.45p | 1,613.16p | 1,679.45p | 79669 |
14/07/2022 | 1,695.66p | 1,742.80p | 1,619.90p | 1,635.25p | 90833 |
13/07/2022 | 1,701.55p | 1,729.54p | 1,655.88p | 1,686.82p | 364565 |
12/07/2022 | 1,726.59p | 1,726.59p | 1,677.98p | 1,713.33p | 74724 |
11/07/2022 | 1,720.70p | 1,720.70p | 1,675.03p | 1,698.60p | 170504 |
08/07/2022 | 1,714.81p | 1,738.38p | 1,692.71p | 1,731.01p | 87890 |
07/07/2022 | 1,723.65p | 1,766.37p | 1,698.60p | 1,729.54p | 140549 |
06/07/2022 | 1,694.18p | 1,728.07p | 1,666.03p | 1,717.75p | 577412 |
05/07/2022 | 1,667.67p | 1,691.09p | 1,649.99p | 1,654.41p | 230684 |
04/07/2022 | 1,644.09p | 1,661.77p | 1,614.63p | 1,638.20p | 74702 |
01/07/2022 | 1,620.52p | 1,688.05p | 1,620.52p | 1,641.15p | 110757 |
30/06/2022 | 1,677.98p | 1,689.50p | 1,607.26p | 1,657.35p | 178500 |
29/06/2022 | 1,767.84p | 1,776.98p | 1,710.39p | 1,722.17p | 158065 |
28/06/2022 | 1,769.32p | 1,806.15p | 1,769.32p | 1,773.74p | 89810 |
27/06/2022 | 1,837.08p | 1,837.08p | 1,782.58p | 1,782.58p | 71707 |
24/06/2022 | 1,745.74p | 1,807.62p | 1,728.07p | 1,791.41p | 72447 |
23/06/2022 | 1,767.84p | 1,778.16p | 1,722.17p | 1,733.96p | 74951 |
22/06/2022 | 1,804.67p | 1,804.67p | 1,746.72p | 1,769.32p | 77476 |
21/06/2022 | 1,753.11p | 1,826.77p | 1,753.11p | 1,820.88p | 141471 |
20/06/2022 | 1,834.14p | 1,836.79p | 1,778.16p | 1,785.52p | 77031 |
17/06/2022 | 1,860.65p | 1,881.28p | 1,804.67p | 1,804.67p | 144179 |
16/06/2022 | 1,947.57p | 1,950.52p | 1,800.25p | 1,841.50p | 239580 |
15/06/2022 | 1,943.15p | 1,969.74p | 1,929.18p | 1,954.94p | 100525 |
14/06/2022 | 2,007.98p | 2,007.98p | 1,887.17p | 1,916.64p | 128288 |
13/06/2022 | 2,056.59p | 2,056.59p | 1,938.73p | 1,956.41p | 137850 |
10/06/2022 | 2,170.03p | 2,173.09p | 2,053.55p | 2,068.38p | 73120 |
09/06/2022 | 2,184.76p | 2,208.33p | 2,155.16p | 2,172.97p | 76233 |
08/06/2022 | 2,249.58p | 2,270.20p | 2,172.97p | 2,172.97p | 77287 |
07/06/2022 | 2,246.63p | 2,284.94p | 2,223.06p | 2,249.58p | 81406 |
06/06/2022 | 2,280.52p | 2,327.66p | 2,251.05p | 2,274.62p | 71393 |
01/06/2022 | 2,279.04p | 2,289.47p | 2,239.27p | 2,261.37p | 131510 |
31/05/2022 | 2,446.99p | 2,476.69p | 2,408.69p | 2,417.53p | 235553 |
30/05/2022 | 2,442.57p | 2,467.61p | 2,413.11p | 2,451.41p | 125795 |
27/05/2022 | 2,407.21p | 2,435.20p | 2,380.70p | 2,416.05p | 222059 |
26/05/2022 | 2,333.55p | 2,410.16p | 2,323.53p | 2,408.69p | 178073 |
25/05/2022 | 2,320.29p | 2,357.12p | 2,274.62p | 2,349.76p | 104534 |
24/05/2022 | 2,312.93p | 2,339.45p | 2,264.31p | 2,280.52p | 69467 |
23/05/2022 | 2,326.19p | 2,326.19p | 2,281.99p | 2,321.77p | 80399 |
20/05/2022 | 2,243.69p | 2,324.96p | 2,230.07p | 2,276.10p | 104944 |
19/05/2022 | 2,208.33p | 2,221.59p | 2,153.82p | 2,212.75p | 91416 |
18/05/2022 | 2,327.66p | 2,327.66p | 2,203.91p | 2,209.80p | 95932 |
17/05/2022 | 2,245.16p | 2,309.98p | 2,244.95p | 2,276.10p | 76905 |
16/05/2022 | 2,211.28p | 2,242.21p | 2,184.76p | 2,242.21p | 121661 |
13/05/2022 | 2,167.08p | 2,211.28p | 2,147.93p | 2,205.38p | 57581 |
12/05/2022 | 2,106.68p | 2,140.56p | 2,063.96p | 2,133.20p | 95747 |
11/05/2022 | 2,158.24p | 2,167.91p | 2,121.41p | 2,131.72p | 79191 |
10/05/2022 | 2,100.79p | 2,214.71p | 2,100.79p | 2,146.46p | 73905 |
09/05/2022 | 2,172.97p | 2,172.97p | 2,080.16p | 2,136.14p | 97684 |
06/05/2022 | 2,223.06p | 2,249.58p | 2,172.97p | 2,175.92p | 105821 |
05/05/2022 | 2,281.99p | 2,307.31p | 2,240.74p | 2,246.63p | 137198 |
04/05/2022 | 2,220.12p | 2,261.37p | 2,208.33p | 2,261.37p | 67053 |
03/05/2022 | 2,270.20p | 2,270.20p | 2,215.70p | 2,224.54p | 102439 |
29/04/2022 | 2,227.48p | 2,281.99p | 2,226.01p | 2,251.05p | 102391 |
28/04/2022 | 2,114.05p | 2,235.20p | 2,114.05p | 2,220.12p | 234765 |
27/04/2022 | 2,147.93p | 2,147.93p | 2,086.05p | 2,106.68p | 88499 |
26/04/2022 | 2,180.34p | 2,180.34p | 2,091.87p | 2,099.31p | 79120 |
25/04/2022 | 2,131.72p | 2,181.81p | 2,111.10p | 2,121.41p | 323572 |
22/04/2022 | 2,136.14p | 2,225.09p | 2,136.14p | 2,180.34p | 130419 |
21/04/2022 | 2,127.30p | 2,224.88p | 2,106.68p | 2,196.54p | 121462 |
20/04/2022 | 2,021.23p | 2,109.63p | 1,963.48p | 2,109.63p | 174580 |
19/04/2022 | 2,121.41p | 2,126.88p | 2,047.75p | 2,062.48p | 103301 |
14/04/2022 | 2,084.58p | 2,119.94p | 2,067.20p | 2,106.68p | 118692 |
13/04/2022 | 2,155.30p | 2,155.30p | 2,074.27p | 2,089.00p | 120795 |
12/04/2022 | 2,099.31p | 2,115.52p | 2,080.16p | 2,108.15p | 97357 |
11/04/2022 | 2,050.70p | 2,139.09p | 2,050.70p | 2,103.73p | 63458 |
08/04/2022 | 2,097.84p | 2,156.77p | 2,094.25p | 2,114.05p | 120049 |
07/04/2022 | 2,158.24p | 2,160.91p | 2,103.73p | 2,112.57p | 70300 |
06/04/2022 | 2,252.53p | 2,262.84p | 2,108.15p | 2,127.30p | 292532 |
05/04/2022 | 2,298.20p | 2,298.20p | 2,227.48p | 2,243.69p | 198950 |
04/04/2022 | 2,200.96p | 2,287.88p | 2,200.96p | 2,271.68p | 63815 |
01/04/2022 | 2,259.89p | 2,284.77p | 2,245.16p | 2,255.47p | 69221 |
31/03/2022 | 2,251.05p | 2,289.36p | 2,239.27p | 2,251.05p | 97124 |
30/03/2022 | 2,332.08p | 2,339.45p | 2,240.74p | 2,264.31p | 103800 |
29/03/2022 | 2,246.63p | 2,315.87p | 2,239.27p | 2,315.87p | 167308 |
28/03/2022 | 2,279.04p | 2,280.52p | 2,205.50p | 2,237.79p | 181317 |
25/03/2022 | 2,267.26p | 2,268.73p | 2,195.07p | 2,203.91p | 340462 |
24/03/2022 | 2,248.11p | 2,265.86p | 2,246.63p | 2,251.05p | 73693 |
23/03/2022 | 2,256.95p | 2,281.03p | 2,248.11p | 2,258.42p | 73156 |
22/03/2022 | 2,205.38p | 2,280.52p | 2,205.38p | 2,251.05p | 140328 |
21/03/2022 | 2,295.25p | 2,299.82p | 2,246.63p | 2,251.05p | 60805 |
18/03/2022 | 2,312.93p | 2,312.93p | 2,221.59p | 2,287.88p | 820310 |
17/03/2022 | 2,292.30p | 2,292.30p | 2,221.59p | 2,258.42p | 147286 |
16/03/2022 | 2,158.24p | 2,262.99p | 2,140.94p | 2,228.96p | 231038 |
15/03/2022 | 2,146.46p | 2,146.46p | 2,071.91p | 2,109.63p | 162382 |
14/03/2022 | 2,062.48p | 2,159.71p | 2,028.60p | 2,130.25p | 174867 |
11/03/2022 | 2,072.80p | 2,091.95p | 2,031.55p | 2,031.55p | 119717 |
10/03/2022 | 2,072.80p | 2,084.58p | 2,007.98p | 2,044.80p | 149976 |
09/03/2022 | 1,969.67p | 2,052.17p | 1,963.78p | 2,052.17p | 156650 |
08/03/2022 | 1,910.74p | 1,928.42p | 1,841.50p | 1,919.58p | 228252 |
07/03/2022 | 1,831.19p | 1,907.80p | 1,781.10p | 1,860.65p | 256342 |
04/03/2022 | 2,003.56p | 2,003.56p | 1,819.40p | 1,859.18p | 133574 |
*Close Price adjusted for both dividends and splits