Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2022 | 2,938.50p | 2,956.00p | 2,875.50p | 2,901.00p | 1731944 |
12/08/2022 | 3,022.00p | 3,042.50p | 2,926.00p | 2,963.00p | 2707199 |
11/08/2022 | 2,945.50p | 3,050.51p | 2,942.58p | 3,007.00p | 2539774 |
10/08/2022 | 2,919.00p | 2,975.00p | 2,904.00p | 2,957.00p | 2205556 |
09/08/2022 | 2,934.00p | 2,946.50p | 2,892.00p | 2,928.50p | 1625881 |
08/08/2022 | 2,909.50p | 2,979.50p | 2,898.50p | 2,949.00p | 1589976 |
05/08/2022 | 2,888.00p | 2,938.50p | 2,748.43p | 2,897.00p | 1562267 |
04/08/2022 | 2,787.50p | 2,866.00p | 2,743.00p | 2,866.00p | 2487330 |
03/08/2022 | 2,797.50p | 2,813.50p | 2,770.50p | 2,778.00p | 1733250 |
02/08/2022 | 2,820.00p | 2,840.00p | 2,754.00p | 2,790.00p | 1984409 |
01/08/2022 | 2,970.50p | 2,995.00p | 2,832.50p | 2,832.50p | 2122018 |
29/07/2022 | 2,893.50p | 2,978.19p | 2,852.50p | 2,950.00p | 4139053 |
28/07/2022 | 2,842.50p | 2,930.00p | 2,813.50p | 2,844.50p | 5867695 |
27/07/2022 | 2,745.00p | 2,785.00p | 2,708.50p | 2,775.00p | 7053054 |
26/07/2022 | 2,759.00p | 2,820.00p | 2,744.50p | 2,751.00p | 16513340 |
25/07/2022 | 2,650.50p | 2,758.00p | 2,641.00p | 2,729.00p | 2574880 |
22/07/2022 | 2,626.50p | 2,718.50p | 2,608.50p | 2,665.50p | 3448459 |
21/07/2022 | 2,606.50p | 2,627.50p | 2,534.00p | 2,627.50p | 2771042 |
20/07/2022 | 2,670.50p | 2,681.00p | 2,602.00p | 2,604.00p | 4543613 |
19/07/2022 | 2,574.00p | 2,646.28p | 2,567.00p | 2,637.00p | 2261228 |
18/07/2022 | 2,658.50p | 2,667.00p | 2,596.00p | 2,637.50p | 2489892 |
15/07/2022 | 2,501.00p | 2,563.00p | 2,487.50p | 2,550.00p | 3702475 |
14/07/2022 | 2,675.50p | 2,717.00p | 2,504.00p | 2,547.50p | 5573545 |
13/07/2022 | 2,717.00p | 2,741.00p | 2,648.34p | 2,685.00p | 2716839 |
12/07/2022 | 2,667.50p | 2,730.50p | 2,634.00p | 2,730.50p | 2211264 |
11/07/2022 | 2,722.00p | 2,744.00p | 2,613.00p | 2,724.50p | 3262152 |
08/07/2022 | 2,757.00p | 2,844.50p | 2,717.50p | 2,824.50p | 2754333 |
07/07/2022 | 2,688.50p | 2,839.50p | 2,673.50p | 2,816.00p | 3500236 |
06/07/2022 | 2,580.00p | 2,709.00p | 2,575.00p | 2,629.00p | 3796660 |
05/07/2022 | 2,849.50p | 2,865.00p | 2,586.60p | 2,605.00p | 6468240 |
04/07/2022 | 2,839.00p | 2,907.30p | 2,800.00p | 2,840.00p | 1622221 |
01/07/2022 | 2,864.00p | 2,932.00p | 2,743.00p | 2,821.50p | 3669103 |
30/06/2022 | 3,028.50p | 3,051.50p | 2,900.30p | 2,937.00p | 4632707 |
29/06/2022 | 3,052.00p | 3,200.50p | 3,032.50p | 3,102.00p | 2965727 |
28/06/2022 | 3,200.00p | 3,265.50p | 3,133.00p | 3,156.50p | 2907426 |
27/06/2022 | 3,140.00p | 3,207.50p | 3,110.00p | 3,133.50p | 2497745 |
24/06/2022 | 3,055.00p | 3,097.00p | 3,019.00p | 3,066.00p | 3419720 |
23/06/2022 | 3,189.50p | 3,228.00p | 3,055.50p | 3,061.00p | 3135044 |
22/06/2022 | 3,268.50p | 3,298.00p | 3,200.00p | 3,207.00p | 2602527 |
21/06/2022 | 3,364.50p | 3,416.00p | 3,345.00p | 3,374.00p | 1837296 |
20/06/2022 | 3,331.50p | 3,401.50p | 3,234.50p | 3,353.50p | 4980844 |
17/06/2022 | 3,437.50p | 3,467.50p | 3,307.00p | 3,344.50p | 5358410 |
16/06/2022 | 3,530.50p | 3,549.00p | 3,423.50p | 3,447.00p | 2030824 |
15/06/2022 | 3,460.00p | 3,598.00p | 3,425.00p | 3,551.00p | 2977455 |
14/06/2022 | 3,540.00p | 3,553.50p | 3,445.50p | 3,455.00p | 2674220 |
13/06/2022 | 3,595.00p | 3,650.50p | 3,425.00p | 3,518.50p | 2734767 |
10/06/2022 | 3,881.50p | 3,892.00p | 3,593.00p | 3,613.00p | 3591982 |
09/06/2022 | 3,955.00p | 4,005.00p | 3,876.50p | 3,904.50p | 3018294 |
08/06/2022 | 4,000.00p | 4,016.00p | 3,940.00p | 4,007.00p | 2529039 |
07/06/2022 | 4,016.00p | 4,036.00p | 3,980.50p | 4,017.50p | 2306993 |
06/06/2022 | 3,907.00p | 3,996.00p | 3,900.50p | 3,966.50p | 1922879 |
03/06/2022 | 3,904.50p | 3,912.00p | 3,817.50p | 3,850.00p | 2487523 |
02/06/2022 | 3,904.50p | 3,912.00p | 3,817.50p | 3,850.00p | 2487523 |
01/06/2022 | 3,904.50p | 3,912.00p | 3,817.50p | 3,850.00p | 2487523 |
31/05/2022 | 3,848.00p | 3,918.00p | 3,835.50p | 3,887.00p | 6612636 |
30/05/2022 | 3,824.00p | 3,861.50p | 3,804.00p | 3,850.00p | 1091182 |
27/05/2022 | 3,782.00p | 3,854.00p | 3,772.00p | 3,803.00p | 2315565 |
26/05/2022 | 3,695.00p | 3,774.00p | 3,670.00p | 3,757.00p | 2110169 |
25/05/2022 | 3,702.00p | 3,750.50p | 3,657.50p | 3,704.50p | 3029687 |
24/05/2022 | 3,605.00p | 3,700.00p | 3,577.50p | 3,624.50p | 2071320 |
23/05/2022 | 3,575.50p | 3,703.00p | 3,557.50p | 3,654.00p | 2432997 |
20/05/2022 | 3,540.00p | 3,581.00p | 3,514.00p | 3,523.50p | 2908810 |
19/05/2022 | 3,388.00p | 3,467.00p | 3,349.00p | 3,467.00p | 2968853 |
18/05/2022 | 3,498.00p | 3,542.45p | 3,413.00p | 3,413.00p | 3956423 |
17/05/2022 | 3,385.50p | 3,507.50p | 3,368.13p | 3,498.50p | 3153765 |
16/05/2022 | 3,253.50p | 3,392.50p | 3,237.50p | 3,348.50p | 2223478 |
13/05/2022 | 3,271.50p | 3,304.50p | 3,221.50p | 3,304.50p | 2210538 |
12/05/2022 | 3,242.00p | 3,287.00p | 3,162.00p | 3,242.50p | 5888809 |
11/05/2022 | 3,348.50p | 3,409.50p | 3,295.00p | 3,397.50p | 3524545 |
10/05/2022 | 3,343.50p | 3,393.00p | 3,274.68p | 3,286.00p | 2260995 |
09/05/2022 | 3,421.00p | 3,426.50p | 3,300.00p | 3,300.00p | 2422210 |
06/05/2022 | 3,516.00p | 3,525.26p | 3,443.00p | 3,488.50p | 2737297 |
05/05/2022 | 3,680.00p | 3,728.00p | 36.40p | 3,521.00p | 3437809 |
04/05/2022 | 3,550.50p | 3,589.50p | 3,499.00p | 3,507.50p | 2344651 |
03/05/2022 | 3,570.00p | 3,610.00p | 3,512.00p | 3,580.00p | 3792897 |
02/05/2022 | 3,581.00p | 3,610.50p | 3,473.00p | 3,586.00p | 3526499 |
29/04/2022 | 3,581.00p | 3,610.50p | 3,473.00p | 3,586.00p | 3526499 |
28/04/2022 | 3,536.50p | 3,549.00p | 3,416.50p | 3,453.50p | 3492545 |
27/04/2022 | 3,305.00p | 3,506.50p | 3,293.00p | 3,506.50p | 4707170 |
26/04/2022 | 3,295.50p | 3,343.50p | 3,235.00p | 3,311.50p | 4068219 |
25/04/2022 | 3,266.50p | 3,341.00p | 3,199.92p | 3,223.50p | 4987368 |
22/04/2022 | 3,575.00p | 3,640.00p | 3,451.50p | 3,460.50p | 4321163 |
21/04/2022 | 3,910.00p | 3,934.00p | 3,659.50p | 3,679.00p | 5743325 |
20/04/2022 | 4,164.00p | 4,996.80p | 3,968.50p | 4,035.50p | 10258681 |
19/04/2022 | 4,187.50p | 4,292.50p | 4,131.50p | 4,155.00p | 2596087 |
18/04/2022 | 4,157.00p | 4,184.50p | 4,109.50p | 4,168.50p | 2216396 |
15/04/2022 | 4,157.00p | 4,184.50p | 4,109.50p | 4,168.50p | 2216396 |
14/04/2022 | 4,157.00p | 4,184.50p | 4,109.50p | 4,168.50p | 2216396 |
13/04/2022 | 4,103.00p | 4,158.00p | 4,100.00p | 4,148.00p | 2310705 |
12/04/2022 | 4,052.00p | 4,119.50p | 4,039.50p | 4,100.50p | 3418108 |
11/04/2022 | 4,114.50p | 4,154.00p | 4,043.00p | 4,070.50p | 3556389 |
08/04/2022 | 4,060.50p | 4,170.50p | 4,037.50p | 4,170.50p | 3769522 |
07/04/2022 | 4,046.50p | 4,050.00p | 3,903.00p | 3,978.00p | 3338629 |
06/04/2022 | 4,096.00p | 4,117.50p | 4,005.50p | 4,050.00p | 3857090 |
05/04/2022 | 4,036.50p | 4,132.50p | 3,978.00p | 4,132.50p | 3398498 |
04/04/2022 | 4,084.50p | 4,106.50p | 4,045.50p | 4,060.00p | 3342826 |
01/04/2022 | 3,985.50p | 4,089.00p | 3,948.50p | 4,069.50p | 4307738 |
31/03/2022 | 3,994.00p | 4,046.50p | 3,966.50p | 3,972.50p | 2592882 |
30/03/2022 | 3,877.00p | 3,976.00p | 3,854.00p | 3,976.00p | 2600417 |
29/03/2022 | 3,966.00p | 3,982.00p | 3,750.50p | 3,801.00p | 3840049 |
28/03/2022 | 3,982.00p | 4,023.73p | 3,888.50p | 3,896.00p | 2148748 |
25/03/2022 | 3,956.50p | 4,026.50p | 3,942.00p | 3,979.00p | 1971414 |
24/03/2022 | 3,941.50p | 3,973.50p | 3,865.50p | 3,941.00p | 2138809 |
23/03/2022 | 3,917.50p | 3,953.50p | 3,870.50p | 3,926.00p | 2826299 |
22/03/2022 | 3,915.00p | 4,007.50p | 3,883.00p | 3,908.50p | 3387500 |
21/03/2022 | 3,683.00p | 3,916.00p | 3,666.50p | 3,910.00p | 5233580 |
18/03/2022 | 3,727.50p | 3,727.50p | 3,638.00p | 3,684.50p | 8061857 |
17/03/2022 | 3,602.00p | 3,660.50p | 3,578.50p | 3,654.00p | 2809484 |
16/03/2022 | 3,820.00p | 3,820.00p | 3,652.00p | 3,705.50p | 6142464 |
15/03/2022 | 3,628.50p | 3,674.50p | 3,563.50p | 3,674.50p | 5614261 |
14/03/2022 | 3,870.00p | 3,872.50p | 3,690.50p | 3,698.50p | 3961805 |
11/03/2022 | 3,900.00p | 3,976.50p | 3,847.50p | 3,900.00p | 3220255 |
10/03/2022 | 3,759.00p | 3,826.50p | 3,729.50p | 3,818.50p | 6109147 |
09/03/2022 | 3,879.50p | 3,893.50p | 3,696.50p | 3,753.50p | 4610008 |
08/03/2022 | 3,821.50p | 3,891.00p | 3,771.50p | 3,832.50p | 4352670 |
07/03/2022 | 4,000.00p | 4,141.50p | 3,834.00p | 3,855.50p | 5763804 |
04/03/2022 | 3,995.00p | 4,016.50p | 3,739.95p | 3,828.00p | 4659673 |
03/03/2022 | 4,012.50p | 4,117.00p | 3,958.00p | 3,968.00p | 3616060 |
02/03/2022 | 4,013.00p | 4,074.50p | 3,888.50p | 3,929.00p | 6279435 |
01/03/2022 | 3,847.50p | 3,971.50p | 3,831.00p | 3,955.50p | 8936886 |
28/02/2022 | 3,756.50p | 3,843.00p | 3,741.50p | 3,823.00p | 7311766 |
25/02/2022 | 3,687.50p | 3,739.50p | 3,572.50p | 3,735.00p | 4540687 |
24/02/2022 | 3,587.50p | 3,677.50p | 3,487.40p | 3,595.00p | 5326897 |
23/02/2022 | 3,611.00p | 3,640.50p | 3,528.00p | 3,532.50p | 5773579 |
22/02/2022 | 3,496.50p | 3,642.50p | 3,473.00p | 3,576.50p | 2788233 |
21/02/2022 | 3,566.50p | 3,596.30p | 3,493.00p | 3,574.00p | 2865117 |
18/02/2022 | 3,564.50p | 3,576.50p | 3,511.50p | 3,526.00p | 2241529 |
17/02/2022 | 3,585.50p | 3,585.50p | 3,516.50p | 3,523.00p | 2388334 |
16/02/2022 | 3,559.50p | 3,588.50p | 3,531.50p | 3,582.00p | 4716696 |
15/02/2022 | 3,541.50p | 3,626.00p | 3,495.50p | 3,516.00p | 3875869 |
14/02/2022 | 3,518.50p | 3,617.50p | 3,481.00p | 3,617.50p | 2811809 |
11/02/2022 | 3,533.50p | 3,600.70p | 3,524.50p | 3,579.50p | 3127894 |
10/02/2022 | 3,543.50p | 3,625.00p | 3,503.00p | 3,599.50p | 3639702 |
09/02/2022 | 3,486.50p | 3,535.00p | 3,435.00p | 3,518.00p | 3180746 |
08/02/2022 | 3,414.00p | 3,504.00p | 3,410.93p | 3,489.50p | 4251703 |
07/02/2022 | 3,367.00p | 3,421.50p | 3,343.00p | 3,383.00p | 3222406 |
04/02/2022 | 3,365.00p | 3,397.50p | 3,299.00p | 3,322.50p | 2622723 |
03/02/2022 | 3,368.00p | 3,374.50p | 3,305.00p | 3,316.00p | 1507653 |
02/02/2022 | 3,354.00p | 3,374.50p | 3,312.50p | 3,321.50p | 2042267 |
01/02/2022 | 3,305.50p | 3,376.00p | 3,270.50p | 3,330.50p | 2711986 |
31/01/2022 | 3,339.50p | 3,339.50p | 3,215.50p | 3,228.00p | 3830550 |
28/01/2022 | 3,460.50p | 3,485.00p | 3,295.50p | 3,321.50p | 5802814 |
27/01/2022 | 3,319.50p | 3,487.50p | 3,319.50p | 3,451.00p | 3468535 |
26/01/2022 | 3,321.00p | 3,439.50p | 3,320.00p | 3,412.50p | 5277562 |
25/01/2022 | 3,289.00p | 3,315.50p | 3,253.50p | 3,308.50p | 2961147 |
24/01/2022 | 3,374.50p | 3,418.00p | 3,208.50p | 3,221.00p | 4371331 |
21/01/2022 | 3,452.00p | 3,475.20p | 3,406.00p | 3,429.50p | 4915877 |
20/01/2022 | 3,546.00p | 3,575.50p | 3,478.00p | 3,524.50p | 3556285 |
19/01/2022 | 3,364.00p | 3,546.50p | 3,332.50p | 3,517.50p | 4389695 |
18/01/2022 | 3,352.00p | 3,404.50p | 3,309.50p | 3,376.00p | 2908986 |
17/01/2022 | 3,339.00p | 3,371.50p | 3,330.66p | 3,371.50p | 2156499 |
14/01/2022 | 3,345.00p | 3,346.50p | 3,300.00p | 3,306.00p | 1672573 |
13/01/2022 | 3,350.00p | 3,375.50p | 3,314.40p | 3,355.00p | 2467659 |
12/01/2022 | 3,284.00p | 3,412.25p | 3,273.50p | 3,364.50p | 3988868 |
10/01/2022 | 3,255.00p | 3,276.01p | 3,214.00p | 3,242.00p | 2334536 |
07/01/2022 | 3,193.00p | 3,261.50p | 3,162.50p | 3,257.00p | 2220122 |
06/01/2022 | 3,150.00p | 3,216.00p | 3,148.97p | 3,164.00p | 2028972 |
05/01/2022 | 3,099.00p | 3,188.00p | 3,080.50p | 3,182.00p | 2788521 |
04/01/2022 | 3,025.50p | 3,120.00p | 3,024.50p | 3,096.50p | 2548310 |
03/01/2022 | 3,008.00p | 3,036.00p | 3,008.00p | 3,016.00p | 657335 |
31/12/2021 | 3,008.00p | 3,036.00p | 3,008.00p | 3,016.00p | 657335 |
30/12/2021 | 3,027.50p | 3,049.00p | 3,010.50p | 3,019.50p | 891335 |
29/12/2021 | 3,014.50p | 3,052.50p | 3,010.00p | 3,028.00p | 1648780 |
28/12/2021 | 3,007.50p | 3,040.50p | 3,002.50p | 3,040.50p | 489458 |
27/12/2021 | 3,007.50p | 3,040.50p | 3,002.50p | 3,040.50p | 489458 |
24/12/2021 | 3,007.50p | 3,040.50p | 3,002.50p | 3,040.50p | 487620 |
23/12/2021 | 2,994.00p | 3,017.50p | 2,976.00p | 3,010.50p | 1287559 |
22/12/2021 | 2,962.00p | 2,987.50p | 2,929.00p | 2,987.50p | 1474534 |
21/12/2021 | 2,980.00p | 2,998.00p | 2,947.50p | 2,967.00p | 2329487 |
20/12/2021 | 2,866.50p | 2,923.00p | 2,826.50p | 2,909.50p | 4468689 |
17/12/2021 | 2,940.00p | 2,976.00p | 2,897.00p | 2,943.00p | 7208077 |
16/12/2021 | 2,914.00p | 2,935.00p | 2,888.00p | 2,896.50p | 3524442 |
15/12/2021 | 2,851.00p | 2,903.50p | 2,831.00p | 2,847.00p | 3355034 |
14/12/2021 | 2,899.50p | 2,940.00p | 2,877.00p | 2,898.00p | 2692814 |
13/12/2021 | 2,973.50p | 2,991.00p | 2,862.50p | 2,868.50p | 3522598 |
10/12/2021 | 2,965.50p | 2,992.35p | 2,908.50p | 2,916.00p | 2698918 |
09/12/2021 | 3,033.00p | 3,036.50p | 2,914.50p | 2,973.00p | 3146553 |
08/12/2021 | 2,992.50p | 3,011.00p | 2,966.00p | 2,991.00p | 3127768 |
07/12/2021 | 2,865.00p | 2,998.00p | 2,859.00p | 2,995.00p | 3914858 |
06/12/2021 | 2,714.50p | 2,851.50p | 2,707.00p | 2,812.50p | 3709020 |
03/12/2021 | 2,804.00p | 2,817.37p | 2,701.50p | 2,717.00p | 3823780 |
02/12/2021 | 2,786.00p | 2,834.00p | 2,767.50p | 2,800.00p | 3277919 |
01/12/2021 | 2,806.00p | 2,903.50p | 2,806.00p | 2,844.00p | 6092756 |
30/11/2021 | 2,661.00p | 2,819.00p | 2,641.50p | 2,772.00p | 9320698 |
29/11/2021 | 2,710.00p | 2,731.00p | 2,644.00p | 2,683.50p | 3475959 |
26/11/2021 | 2,702.00p | 2,711.50p | 2,635.00p | 2,635.00p | 4535206 |
25/11/2021 | 2,906.00p | 2,906.00p | 2,830.50p | 2,845.50p | 1481994 |
24/11/2021 | 2,891.50p | 2,924.00p | 2,864.50p | 2,866.00p | 2146768 |
23/11/2021 | 2,940.00p | 2,949.50p | 2,866.00p | 2,879.00p | 3178685 |
22/11/2021 | 2,851.00p | 2,903.50p | 2,814.00p | 2,876.00p | 3107192 |
19/11/2021 | 2,867.00p | 2,897.50p | 2,802.50p | 2,844.00p | 3420981 |
18/11/2021 | 2,852.00p | 2,860.50p | 2,780.00p | 2,798.50p | 4077469 |
17/11/2021 | 2,847.50p | 2,915.88p | 2,847.50p | 2,877.50p | 2434006 |
16/11/2021 | 2,850.00p | 2,884.00p | 2,841.50p | 2,841.50p | 1764290 |
15/11/2021 | 2,874.00p | 2,887.50p | 2,827.60p | 2,850.00p | 2112500 |
12/11/2021 | 2,885.50p | 2,914.50p | 2,858.28p | 2,891.00p | 2548669 |
11/11/2021 | 2,780.00p | 2,926.00p | 2,756.00p | 2,897.00p | 4046773 |
10/11/2021 | 2,715.00p | 2,761.50p | 2,692.50p | 2,736.50p | 3139952 |
09/11/2021 | 2,771.00p | 2,802.00p | 2,711.50p | 2,729.50p | 2519654 |
08/11/2021 | 2,726.50p | 2,775.00p | 2,693.50p | 2,767.00p | 1939112 |
*Close Price adjusted for both dividends and splits