Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 1,918.00p | 1,945.00p | 1,894.50p | 1,918.00p | 400833 |
07/03/2024 | 1,927.50p | 1,941.00p | 1,906.00p | 1,908.00p | 714003 |
06/03/2024 | 1,885.00p | 1,936.00p | 1,881.00p | 1,928.00p | 565797 |
05/03/2024 | 1,836.50p | 1,886.00p | 1,832.00p | 1,880.00p | 810128 |
04/03/2024 | 1,845.00p | 1,862.00p | 1,817.50p | 1,852.00p | 389195 |
01/03/2024 | 1,841.50p | 1,852.00p | 1,827.00p | 1,852.00p | 750852 |
29/02/2024 | 1,897.50p | 1,897.50p | 1,773.50p | 1,833.00p | 1858473 |
28/02/2024 | 1,876.50p | 1,877.50p | 1,854.00p | 1,876.50p | 2257643 |
27/02/2024 | 1,868.50p | 1,872.00p | 1,857.00p | 1,863.00p | 219958 |
26/02/2024 | 1,871.50p | 1,875.50p | 1,848.00p | 1,857.50p | 887928 |
23/02/2024 | 1,828.50p | 1,885.50p | 1,828.50p | 1,862.50p | 1122974 |
22/02/2024 | 1,861.00p | 1,876.00p | 1,850.50p | 1,866.00p | 621454 |
21/02/2024 | 1,841.00p | 1,856.50p | 1,831.00p | 1,854.50p | 327443 |
20/02/2024 | 1,851.00p | 1,855.50p | 1,822.00p | 1,838.50p | 462998 |
19/02/2024 | 1,860.50p | 1,868.00p | 1,853.50p | 1,860.00p | 259188 |
16/02/2024 | 1,810.00p | 1,871.50p | 1,810.00p | 1,870.50p | 579592 |
15/02/2024 | 1,825.50p | 1,836.50p | 1,800.50p | 1,801.00p | 422205 |
14/02/2024 | 1,819.00p | 1,836.00p | 1,801.50p | 1,801.50p | 347664 |
13/02/2024 | 1,793.00p | 1,815.50p | 1,771.50p | 1,792.50p | 362691 |
12/02/2024 | 1,807.50p | 1,830.00p | 1,801.00p | 1,814.00p | 272690 |
09/02/2024 | 1,807.50p | 1,815.50p | 1,793.00p | 1,801.00p | 532902 |
08/02/2024 | 1,804.50p | 1,825.00p | 1,794.00p | 1,802.50p | 1034464 |
07/02/2024 | 1,826.00p | 1,835.00p | 1,802.50p | 1,809.50p | 1823117 |
06/02/2024 | 1,766.50p | 1,833.00p | 1,764.00p | 1,832.50p | 560390 |
05/02/2024 | 1,807.50p | 1,820.00p | 1,758.50p | 1,759.50p | 452171 |
02/02/2024 | 1,825.50p | 1,833.50p | 1,806.50p | 1,812.50p | 811242 |
01/02/2024 | 1,807.50p | 1,833.50p | 1,807.50p | 1,813.00p | 337943 |
31/01/2024 | 1,843.00p | 1,856.00p | 1,816.50p | 1,819.50p | 575403 |
30/01/2024 | 1,833.50p | 1,852.50p | 1,833.50p | 1,835.00p | 383746 |
29/01/2024 | 1,820.00p | 1,828.50p | 1,809.00p | 1,826.00p | 841296 |
26/01/2024 | 1,787.00p | 1,829.00p | 1,787.00p | 1,817.00p | 2199938 |
25/01/2024 | 1,797.00p | 1,815.50p | 1,795.00p | 1,815.50p | 461800 |
24/01/2024 | 1,798.00p | 1,814.50p | 1,792.50p | 1,814.00p | 721181 |
23/01/2024 | 1,815.50p | 1,815.50p | 1,782.00p | 1,787.50p | 452312 |
22/01/2024 | 1,813.00p | 1,815.50p | 1,787.50p | 1,795.50p | 433673 |
19/01/2024 | 1,810.00p | 1,824.00p | 1,791.50p | 1,791.50p | 826388 |
18/01/2024 | 1,803.50p | 1,816.50p | 1,795.00p | 1,810.00p | 1216974 |
17/01/2024 | 1,788.00p | 1,804.50p | 1,776.00p | 1,800.00p | 370290 |
16/01/2024 | 1,823.50p | 1,834.00p | 1,815.50p | 1,818.00p | 314208 |
15/01/2024 | 1,854.00p | 1,854.00p | 1,835.00p | 1,838.00p | 169865 |
12/01/2024 | 1,822.00p | 1,859.50p | 1,822.00p | 1,847.50p | 174266 |
11/01/2024 | 1,872.00p | 1,875.00p | 1,829.50p | 1,831.50p | 1353822 |
10/01/2024 | 1,844.50p | 1,856.50p | 1,834.50p | 1,855.50p | 401957 |
09/01/2024 | 1,871.00p | 1,871.00p | 1,838.00p | 1,848.00p | 246746 |
08/01/2024 | 1,865.00p | 1,866.00p | 1,834.50p | 1,862.50p | 2516148 |
05/01/2024 | 1,841.50p | 1,854.50p | 1,823.00p | 1,851.50p | 238794 |
04/01/2024 | 1,862.50p | 1,877.50p | 1,843.50p | 1,860.00p | 235800 |
03/01/2024 | 1,888.00p | 1,904.00p | 1,848.00p | 1,861.00p | 3753442 |
02/01/2024 | 1,899.00p | 1,924.50p | 1,888.00p | 1,898.50p | 457227 |
29/12/2023 | 1,891.00p | 1,905.00p | 1,885.50p | 1,886.50p | 120560 |
28/12/2023 | 1,921.50p | 1,921.50p | 1,887.00p | 1,891.50p | 309007 |
27/12/2023 | 1,871.50p | 1,891.50p | 1,870.50p | 1,891.50p | 247617 |
22/12/2023 | 1,856.50p | 1,874.00p | 1,856.50p | 1,864.50p | 141731 |
21/12/2023 | 1,859.50p | 1,868.50p | 1,842.00p | 1,868.50p | 365105 |
20/12/2023 | 1,874.50p | 1,886.50p | 1,851.50p | 1,861.50p | 396460 |
19/12/2023 | 1,840.00p | 1,869.00p | 1,836.50p | 1,856.50p | 258436 |
18/12/2023 | 1,812.50p | 1,848.50p | 1,792.00p | 1,838.00p | 350369 |
15/12/2023 | 1,843.00p | 1,854.50p | 1,814.50p | 1,822.50p | 1088636 |
14/12/2023 | 1,808.50p | 1,855.50p | 1,804.13p | 1,837.50p | 594120 |
13/12/2023 | 1,835.50p | 1,861.00p | 1,783.50p | 1,783.50p | 975109 |
12/12/2023 | 1,920.00p | 1,924.00p | 1,900.50p | 1,906.00p | 377510 |
11/12/2023 | 1,919.00p | 1,919.00p | 1,900.00p | 1,912.00p | 219661 |
08/12/2023 | 1,893.50p | 1,919.50p | 1,882.00p | 1,911.00p | 430598 |
07/12/2023 | 1,890.50p | 1,900.50p | 1,878.50p | 1,897.50p | 388746 |
06/12/2023 | 1,910.50p | 1,956.50p | 1,894.00p | 1,894.00p | 506951 |
05/12/2023 | 1,870.50p | 1,898.00p | 1,857.00p | 1,864.50p | 666384 |
04/12/2023 | 1,886.50p | 1,902.00p | 1,871.00p | 1,871.00p | 337732 |
01/12/2023 | 1,888.00p | 1,899.50p | 1,875.00p | 1,899.50p | 528236 |
30/11/2023 | 1,880.00p | 1,899.00p | 1,858.50p | 1,873.00p | 936997 |
29/11/2023 | 1,861.50p | 1,892.50p | 1,859.50p | 1,873.50p | 668696 |
28/11/2023 | 1,861.00p | 1,873.50p | 1,851.00p | 1,873.50p | 1876965 |
27/11/2023 | 1,868.00p | 1,882.00p | 1,863.50p | 1,868.00p | 320276 |
24/11/2023 | 1,854.50p | 1,875.00p | 1,823.50p | 1,870.50p | 348768 |
23/11/2023 | 1,839.50p | 1,852.00p | 1,819.00p | 1,852.00p | 1406593 |
22/11/2023 | 1,824.00p | 1,830.00p | 1,811.50p | 1,819.00p | 279614 |
21/11/2023 | 1,835.00p | 1,836.00p | 1,815.00p | 1,820.00p | 500289 |
20/11/2023 | 1,851.00p | 1,856.06p | 1,824.50p | 1,826.50p | 314441 |
17/11/2023 | 1,821.00p | 1,838.00p | 1,818.50p | 1,838.00p | 312162 |
16/11/2023 | 1,833.50p | 1,837.50p | 1,809.00p | 1,810.50p | 330081 |
15/11/2023 | 1,806.50p | 1,858.00p | 1,801.50p | 1,844.00p | 446629 |
14/11/2023 | 1,784.00p | 1,806.50p | 1,771.00p | 1,801.00p | 541068 |
13/11/2023 | 1,800.00p | 1,800.00p | 1,764.00p | 1,785.00p | 718372 |
10/11/2023 | 1,797.50p | 1,799.00p | 1,764.50p | 1,787.00p | 1056614 |
09/11/2023 | 1,768.00p | 1,819.00p | 1,756.00p | 1,809.00p | 459319 |
08/11/2023 | 1,733.50p | 1,780.00p | 1,726.00p | 1,771.50p | 532957 |
07/11/2023 | 1,742.50p | 1,758.50p | 1,735.50p | 1,744.50p | 379898 |
06/11/2023 | 1,757.00p | 1,760.00p | 1,743.00p | 1,745.50p | 237845 |
03/11/2023 | 1,724.50p | 1,765.00p | 1,715.50p | 1,750.50p | 640642 |
02/11/2023 | 1,712.00p | 1,746.50p | 1,708.50p | 1,719.50p | 364170 |
01/11/2023 | 1,711.00p | 1,720.00p | 1,652.50p | 1,699.00p | 895884 |
31/10/2023 | 1,685.00p | 1,712.00p | 1,680.00p | 1,707.00p | 1015182 |
30/10/2023 | 1,705.50p | 1,717.50p | 1,671.00p | 1,675.50p | 903794 |
27/10/2023 | 1,741.00p | 1,741.00p | 1,665.50p | 1,680.50p | 468205 |
26/10/2023 | 1,729.50p | 1,748.50p | 1,722.50p | 1,734.50p | 350567 |
25/10/2023 | 1,732.00p | 1,746.00p | 1,719.50p | 1,741.50p | 414441 |
24/10/2023 | 1,739.50p | 1,743.50p | 1,714.00p | 1,734.00p | 363171 |
23/10/2023 | 1,770.50p | 1,770.50p | 1,719.00p | 1,738.50p | 566367 |
20/10/2023 | 1,770.00p | 1,770.00p | 1,746.50p | 1,756.00p | 466764 |
19/10/2023 | 1,763.00p | 1,791.00p | 1,754.50p | 1,775.00p | 444751 |
18/10/2023 | 1,800.50p | 1,802.50p | 1,742.00p | 1,762.50p | 876580 |
17/10/2023 | 1,810.00p | 1,820.00p | 1,792.00p | 1,804.50p | 282907 |
16/10/2023 | 1,825.50p | 1,825.50p | 1,791.00p | 1,814.50p | 211731 |
13/10/2023 | 1,848.50p | 1,848.50p | 1,810.00p | 1,810.00p | 295145 |
12/10/2023 | 1,870.00p | 1,873.50p | 1,845.00p | 1,845.00p | 426787 |
11/10/2023 | 1,833.50p | 1,846.50p | 1,819.50p | 1,844.00p | 493612 |
10/10/2023 | 1,804.00p | 1,836.00p | 1,800.52p | 1,835.50p | 344112 |
09/10/2023 | 1,790.50p | 1,823.50p | 1,779.50p | 1,786.50p | 383600 |
06/10/2023 | 1,830.00p | 1,861.50p | 1,814.50p | 1,835.00p | 430292 |
05/10/2023 | 1,820.00p | 1,842.50p | 1,819.00p | 1,822.50p | 749568 |
04/10/2023 | 1,843.50p | 1,859.00p | 1,827.00p | 1,843.00p | 589762 |
03/10/2023 | 1,877.00p | 1,877.50p | 1,857.50p | 1,859.50p | 306875 |
02/10/2023 | 1,904.00p | 1,912.50p | 1,876.00p | 1,878.00p | 335774 |
29/09/2023 | 1,906.50p | 1,931.00p | 1,899.50p | 1,901.50p | 587439 |
28/09/2023 | 1,876.00p | 1,891.00p | 1,852.50p | 1,889.50p | 353371 |
27/09/2023 | 1,878.50p | 1,889.50p | 1,864.50p | 1,873.50p | 352779 |
26/09/2023 | 1,900.50p | 1,903.00p | 1,869.00p | 1,873.50p | 373966 |
25/09/2023 | 1,910.00p | 1,913.00p | 1,890.50p | 1,910.50p | 309801 |
22/09/2023 | 1,907.50p | 1,930.50p | 1,902.49p | 1,914.50p | 426946 |
21/09/2023 | 1,898.00p | 1,941.00p | 1,898.00p | 1,923.50p | 1167570 |
20/09/2023 | 1,893.00p | 1,936.50p | 1,889.50p | 1,928.00p | 509467 |
19/09/2023 | 1,920.50p | 1,922.50p | 1,893.00p | 1,898.00p | 221600 |
18/09/2023 | 1,963.00p | 1,965.00p | 1,923.50p | 1,923.50p | 228179 |
15/09/2023 | 1,947.00p | 1,970.00p | 1,938.53p | 1,956.00p | 873302 |
14/09/2023 | 1,886.50p | 1,940.50p | 1,886.50p | 1,929.50p | 1294219 |
13/09/2023 | 1,918.50p | 1,918.50p | 1,874.50p | 1,900.50p | 280152 |
12/09/2023 | 1,920.50p | 1,920.50p | 1,889.00p | 1,904.50p | 422887 |
11/09/2023 | 1,922.50p | 1,933.21p | 1,901.50p | 1,909.00p | 148453 |
08/09/2023 | 1,903.50p | 1,913.00p | 1,882.50p | 1,906.00p | 382203 |
07/09/2023 | 1,937.00p | 1,948.50p | 1,891.50p | 1,897.50p | 373284 |
06/09/2023 | 1,894.50p | 1,921.50p | 1,882.00p | 1,910.50p | 397791 |
05/09/2023 | 1,846.00p | 1,902.00p | 1,846.00p | 1,896.50p | 490360 |
04/09/2023 | 1,850.50p | 1,868.00p | 1,847.53p | 1,864.00p | 234522 |
01/09/2023 | 1,841.00p | 1,845.00p | 1,829.50p | 1,841.50p | 253781 |
31/08/2023 | 1,838.00p | 1,853.50p | 1,829.00p | 1,834.50p | 391372 |
30/08/2023 | 1,833.00p | 1,834.50p | 1,813.00p | 1,825.00p | 239787 |
29/08/2023 | 1,804.50p | 1,826.50p | 1,773.83p | 1,826.50p | 386713 |
25/08/2023 | 1,762.50p | 1,783.00p | 1,753.68p | 1,766.50p | 234309 |
24/08/2023 | 1,787.50p | 1,795.50p | 1,756.00p | 1,759.00p | 188752 |
23/08/2023 | 1,764.00p | 1,784.00p | 1,751.50p | 1,776.00p | 244645 |
22/08/2023 | 1,748.00p | 1,762.00p | 1,748.00p | 1,756.00p | 180282 |
21/08/2023 | 1,775.50p | 1,775.50p | 1,744.50p | 1,749.00p | 330642 |
18/08/2023 | 1,780.50p | 1,794.00p | 1,747.00p | 1,767.50p | 390412 |
17/08/2023 | 1,795.50p | 1,815.00p | 1,790.50p | 1,803.50p | 517731 |
16/08/2023 | 1,778.00p | 1,821.00p | 1,778.00p | 1,803.00p | 289298 |
15/08/2023 | 1,847.00p | 1,847.00p | 1,780.00p | 1,801.00p | 565639 |
14/08/2023 | 1,842.00p | 1,854.50p | 1,827.50p | 1,837.00p | 727376 |
11/08/2023 | 1,833.00p | 1,852.50p | 1,833.00p | 1,847.50p | 695441 |
10/08/2023 | 1,837.00p | 1,851.50p | 1,823.50p | 1,845.00p | 262280 |
09/08/2023 | 1,820.50p | 1,835.54p | 1,815.50p | 1,825.00p | 353993 |
08/08/2023 | 1,820.50p | 1,829.50p | 1,782.50p | 1,799.50p | 738878 |
07/08/2023 | 1,830.00p | 1,835.00p | 1,799.44p | 1,830.50p | 248150 |
04/08/2023 | 1,840.50p | 1,845.50p | 1,819.50p | 1,840.00p | 453879 |
03/08/2023 | 1,840.00p | 1,849.50p | 1,822.00p | 1,830.50p | 344847 |
02/08/2023 | 1,852.00p | 1,860.50p | 1,809.50p | 1,838.50p | 542239 |
01/08/2023 | 1,917.00p | 1,956.52p | 1,853.50p | 1,874.50p | 603739 |
31/07/2023 | 1,780.00p | 1,846.00p | 1,775.00p | 1,835.00p | 567657 |
28/07/2023 | 1,783.50p | 1,790.00p | 1,761.50p | 1,790.00p | 496029 |
27/07/2023 | 1,781.00p | 1,794.00p | 1,762.50p | 1,788.50p | 680916 |
26/07/2023 | 1,787.50p | 1,797.50p | 1,753.00p | 1,772.50p | 256593 |
25/07/2023 | 1,777.50p | 1,804.50p | 1,773.00p | 1,788.50p | 264811 |
24/07/2023 | 1,768.50p | 1,792.00p | 1,764.50p | 1,772.00p | 393538 |
21/07/2023 | 1,775.00p | 1,792.00p | 1,766.00p | 1,778.00p | 438784 |
20/07/2023 | 1,811.50p | 1,811.50p | 1,761.00p | 1,777.00p | 754243 |
19/07/2023 | 1,838.50p | 1,840.50p | 1,783.00p | 1,799.50p | 1153309 |
18/07/2023 | 1,789.50p | 1,825.50p | 1,782.00p | 1,820.50p | 395577 |
17/07/2023 | 1,762.00p | 1,790.50p | 1,746.50p | 1,780.00p | 211135 |
14/07/2023 | 1,777.50p | 1,781.50p | 1,759.00p | 1,770.00p | 148564 |
13/07/2023 | 1,773.50p | 1,786.50p | 1,757.00p | 1,778.00p | 1894657 |
12/07/2023 | 1,731.50p | 1,780.00p | 1,730.50p | 1,769.50p | 308616 |
11/07/2023 | 1,748.00p | 1,751.50p | 1,720.50p | 1,733.50p | 527086 |
10/07/2023 | 1,711.50p | 1,736.00p | 1,700.00p | 1,736.00p | 398884 |
07/07/2023 | 1,682.50p | 1,714.00p | 1,674.50p | 1,713.50p | 327073 |
06/07/2023 | 1,708.00p | 1,708.00p | 1,682.00p | 1,693.50p | 499851 |
05/07/2023 | 1,743.00p | 1,743.00p | 1,714.00p | 1,719.50p | 1218640 |
04/07/2023 | 1,766.00p | 1,766.00p | 1,731.00p | 1,748.00p | 280973 |
03/07/2023 | 1,769.50p | 1,778.50p | 1,758.00p | 1,760.00p | 1081165 |
30/06/2023 | 1,748.00p | 1,775.00p | 1,745.69p | 1,756.00p | 355859 |
29/06/2023 | 1,747.00p | 1,748.50p | 1,724.00p | 1,735.00p | 303498 |
28/06/2023 | 1,730.00p | 1,755.50p | 1,730.00p | 1,737.50p | 433344 |
27/06/2023 | 1,701.00p | 1,750.00p | 1,701.00p | 1,732.00p | 292455 |
26/06/2023 | 1,715.50p | 1,744.00p | 1,712.00p | 1,735.00p | 230612 |
23/06/2023 | 1,719.50p | 1,743.00p | 1,715.00p | 1,734.50p | 293551 |
22/06/2023 | 1,696.50p | 1,727.50p | 1,682.27p | 1,724.50p | 313089 |
21/06/2023 | 1,726.50p | 1,742.00p | 1,722.00p | 1,735.00p | 343302 |
20/06/2023 | 1,764.50p | 1,766.50p | 1,732.91p | 1,740.50p | 340494 |
19/06/2023 | 1,771.50p | 1,817.00p | 1,764.50p | 1,764.50p | 342198 |
16/06/2023 | 1,809.00p | 1,838.00p | 1,806.00p | 1,812.50p | 863856 |
15/06/2023 | 1,841.00p | 1,853.90p | 1,798.00p | 1,823.00p | 292945 |
14/06/2023 | 1,858.50p | 1,858.50p | 1,838.00p | 1,853.50p | 246724 |
13/06/2023 | 1,816.00p | 1,852.50p | 1,815.50p | 1,852.50p | 1151641 |
12/06/2023 | 1,808.50p | 1,814.50p | 1,788.50p | 1,812.50p | 365888 |
09/06/2023 | 1,806.50p | 1,813.00p | 1,778.50p | 1,794.50p | 411474 |
08/06/2023 | 1,815.50p | 1,822.00p | 1,806.50p | 1,810.50p | 236770 |
07/06/2023 | 1,777.50p | 1,816.00p | 1,756.00p | 1,810.50p | 450885 |
06/06/2023 | 1,755.50p | 1,786.00p | 1,755.50p | 1,786.00p | 797140 |
05/06/2023 | 1,793.00p | 1,805.50p | 1,745.00p | 1,769.50p | 558268 |
02/06/2023 | 1,729.50p | 1,782.50p | 1,718.00p | 1,782.50p | 515115 |
01/06/2023 | 1,686.50p | 1,715.50p | 1,681.56p | 1,715.50p | 282885 |
31/05/2023 | 1,705.50p | 1,711.77p | 1,687.50p | 1,694.50p | 1453661 |
30/05/2023 | 1,752.00p | 1,752.00p | 1,719.00p | 1,726.00p | 476995 |
*Close Price adjusted for both dividends and splits