Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 2,364.00p | 2,409.00p | 2,356.00p | 2,388.00p | 2692153 |
30/05/2023 | 2,432.00p | 2,439.00p | 2,381.00p | 2,384.00p | 447300 |
26/05/2023 | 2,396.00p | 2,435.00p | 2,388.00p | 2,422.00p | 662890 |
25/05/2023 | 2,450.00p | 2,450.00p | 2,354.00p | 2,391.00p | 918083 |
24/05/2023 | 2,522.00p | 2,522.00p | 2,481.00p | 2,500.00p | 554883 |
23/05/2023 | 2,531.00p | 2,541.00p | 2,526.00p | 2,528.00p | 567551 |
22/05/2023 | 2,540.00p | 2,562.00p | 2,534.00p | 2,535.00p | 480411 |
19/05/2023 | 2,547.00p | 2,558.00p | 2,538.00p | 2,538.00p | 512591 |
18/05/2023 | 2,554.00p | 2,562.00p | 2,548.00p | 2,548.00p | 366758 |
17/05/2023 | 2,558.00p | 2,573.00p | 2,534.00p | 2,535.00p | 804233 |
16/05/2023 | 2,558.00p | 2,580.19p | 2,557.61p | 2,565.00p | 706251 |
15/05/2023 | 2,565.00p | 2,582.00p | 2,560.00p | 2,560.00p | 1257983 |
12/05/2023 | 2,546.00p | 2,581.00p | 2,545.50p | 2,561.00p | 1060662 |
11/05/2023 | 2,517.00p | 2,556.00p | 2,517.00p | 2,546.00p | 1077361 |
10/05/2023 | 2,525.00p | 2,525.00p | 2,494.00p | 2,523.00p | 470552 |
09/05/2023 | 2,516.00p | 2,533.00p | 2,498.00p | 2,504.00p | 877243 |
05/05/2023 | 2,530.00p | 2,538.00p | 2,504.00p | 2,520.00p | 435851 |
04/05/2023 | 2,469.00p | 2,519.00p | 2,455.56p | 2,519.00p | 767409 |
03/05/2023 | 2,470.00p | 2,506.50p | 2,445.00p | 2,483.00p | 731424 |
02/05/2023 | 2,424.00p | 2,461.00p | 2,417.00p | 2,433.00p | 2599446 |
28/04/2023 | 2,429.00p | 2,439.00p | 2,409.37p | 2,424.00p | 541554 |
27/04/2023 | 2,416.00p | 2,430.00p | 2,397.00p | 2,418.00p | 654944 |
26/04/2023 | 2,425.00p | 2,432.00p | 2,416.00p | 2,424.00p | 375798 |
25/04/2023 | 2,409.00p | 2,443.00p | 2,406.00p | 2,438.00p | 423273 |
24/04/2023 | 2,399.00p | 2,420.00p | 2,393.80p | 2,420.00p | 431251 |
21/04/2023 | 2,377.00p | 2,408.00p | 2,369.00p | 2,405.00p | 454028 |
20/04/2023 | 2,373.00p | 2,380.00p | 2,356.04p | 2,373.00p | 542318 |
19/04/2023 | 2,339.00p | 2,384.00p | 2,339.00p | 2,372.00p | 520461 |
18/04/2023 | 2,337.00p | 2,345.00p | 2,328.00p | 2,345.00p | 571087 |
17/04/2023 | 2,322.00p | 2,355.00p | 2,312.00p | 2,335.00p | 527925 |
14/04/2023 | 2,323.00p | 2,332.00p | 2,307.00p | 2,317.00p | 487479 |
13/04/2023 | 2,300.00p | 2,316.00p | 2,299.00p | 2,316.00p | 1243702 |
12/04/2023 | 2,297.00p | 2,316.00p | 2,284.00p | 2,300.00p | 848472 |
11/04/2023 | 2,292.00p | 2,308.00p | 2,274.00p | 2,304.00p | 2710647 |
06/04/2023 | 2,277.00p | 2,297.00p | 2,276.00p | 2,293.00p | 390071 |
05/04/2023 | 2,269.00p | 2,287.00p | 2,257.02p | 2,287.00p | 609592 |
04/04/2023 | 2,260.00p | 2,267.00p | 2,235.00p | 2,264.00p | 890760 |
03/04/2023 | 2,215.00p | 2,256.00p | 2,209.00p | 2,244.00p | 1783853 |
31/03/2023 | 2,199.00p | 2,248.41p | 2,199.00p | 2,213.00p | 2004082 |
30/03/2023 | 2,221.00p | 2,235.00p | 2,204.00p | 2,212.00p | 547601 |
29/03/2023 | 2,196.00p | 2,214.00p | 2,189.00p | 2,214.00p | 477838 |
28/03/2023 | 2,209.00p | 2,213.00p | 2,166.00p | 2,185.00p | 464478 |
27/03/2023 | 2,190.00p | 2,207.00p | 2,179.00p | 2,207.00p | 879037 |
24/03/2023 | 2,163.00p | 2,190.00p | 2,157.00p | 2,182.00p | 821958 |
23/03/2023 | 2,187.00p | 2,192.00p | 2,171.00p | 2,171.00p | 3054387 |
22/03/2023 | 2,161.00p | 2,201.00p | 2,156.00p | 2,194.00p | 733344 |
21/03/2023 | 2,146.00p | 2,159.00p | 2,132.00p | 2,159.00p | 387417 |
20/03/2023 | 2,105.00p | 2,150.00p | 2,090.00p | 2,146.00p | 544397 |
17/03/2023 | 2,136.00p | 2,149.00p | 2,107.00p | 2,118.00p | 1037665 |
16/03/2023 | 2,088.00p | 2,146.00p | 2,087.00p | 2,132.00p | 1297658 |
15/03/2023 | 2,125.00p | 2,140.00p | 2,073.00p | 2,073.00p | 1006827 |
14/03/2023 | 2,105.00p | 2,129.00p | 2,102.00p | 2,128.00p | 503144 |
13/03/2023 | 2,145.00p | 2,145.00p | 2,092.00p | 2,109.00p | 497041 |
10/03/2023 | 2,168.00p | 2,176.00p | 2,129.00p | 2,146.00p | 468941 |
09/03/2023 | 2,162.00p | 2,194.00p | 2,162.00p | 2,175.00p | 432695 |
08/03/2023 | 2,149.00p | 2,188.00p | 2,149.00p | 2,179.00p | 475100 |
07/03/2023 | 2,173.00p | 2,173.00p | 2,123.00p | 2,160.00p | 627756 |
06/03/2023 | 2,182.00p | 2,182.00p | 2,150.00p | 2,175.00p | 495213 |
03/03/2023 | 2,189.00p | 2,189.00p | 2,168.00p | 2,177.00p | 398460 |
02/03/2023 | 2,134.00p | 2,185.00p | 2,116.00p | 2,180.00p | 437241 |
01/03/2023 | 2,134.00p | 2,171.00p | 2,134.00p | 2,140.00p | 600259 |
28/02/2023 | 2,128.00p | 2,144.00p | 2,118.00p | 2,127.00p | 882274 |
27/02/2023 | 2,141.00p | 2,159.00p | 2,131.00p | 2,141.00p | 306668 |
24/02/2023 | 2,150.00p | 2,152.00p | 2,125.00p | 2,130.00p | 381976 |
23/02/2023 | 2,145.00p | 2,159.00p | 2,142.00p | 2,145.00p | 411460 |
22/02/2023 | 2,105.00p | 2,143.00p | 2,097.00p | 2,140.00p | 616969 |
21/02/2023 | 2,079.00p | 2,116.00p | 2,073.00p | 2,108.00p | 1216109 |
20/02/2023 | 2,108.00p | 2,110.00p | 2,083.00p | 2,083.00p | 537052 |
17/02/2023 | 2,060.00p | 2,110.00p | 2,052.00p | 2,110.00p | 1586466 |
16/02/2023 | 2,084.00p | 2,092.00p | 2,048.09p | 2,067.00p | 639429 |
15/02/2023 | 2,093.00p | 2,105.00p | 2,063.00p | 2,075.00p | 1177069 |
14/02/2023 | 2,000.00p | 2,094.00p | 1,986.50p | 2,038.00p | 1859916 |
13/02/2023 | 1,907.00p | 1,957.00p | 1,907.00p | 1,941.50p | 1369252 |
10/02/2023 | 1,926.00p | 1,941.21p | 1,907.50p | 1,910.00p | 825000 |
09/02/2023 | 1,941.50p | 1,956.00p | 1,923.50p | 1,928.50p | 689047 |
08/02/2023 | 1,945.00p | 1,960.50p | 1,930.00p | 1,937.00p | 768197 |
07/02/2023 | 1,953.00p | 1,967.73p | 1,920.50p | 1,934.50p | 883248 |
06/02/2023 | 1,977.50p | 1,979.00p | 1,946.50p | 1,964.50p | 635277 |
03/02/2023 | 1,964.50p | 1,989.00p | 1,958.00p | 1,989.00p | 653014 |
02/02/2023 | 1,976.50p | 1,980.50p | 1,936.00p | 1,963.50p | 617627 |
01/02/2023 | 1,959.00p | 1,992.50p | 1,954.00p | 1,977.00p | 1039465 |
31/01/2023 | 1,941.50p | 1,967.50p | 1,940.37p | 1,961.50p | 734415 |
30/01/2023 | 1,915.50p | 1,941.50p | 1,906.50p | 1,941.50p | 821176 |
27/01/2023 | 1,927.50p | 1,933.50p | 1,901.00p | 1,926.00p | 1367521 |
26/01/2023 | 1,933.00p | 1,940.31p | 1,903.00p | 1,912.50p | 3627678 |
25/01/2023 | 1,935.50p | 1,947.50p | 1,910.00p | 1,928.00p | 1118559 |
24/01/2023 | 1,939.50p | 1,941.50p | 1,914.86p | 1,936.00p | 376223 |
23/01/2023 | 1,915.50p | 1,935.00p | 1,913.00p | 1,927.50p | 390051 |
20/01/2023 | 1,920.00p | 1,925.00p | 1,903.86p | 1,916.50p | 431203 |
19/01/2023 | 1,915.50p | 1,945.00p | 1,910.52p | 1,929.00p | 593644 |
18/01/2023 | 1,958.50p | 1,961.50p | 1,902.50p | 1,919.00p | 1851334 |
17/01/2023 | 1,942.00p | 1,963.50p | 1,931.75p | 1,963.50p | 892703 |
16/01/2023 | 1,930.00p | 1,952.00p | 1,927.50p | 1,945.00p | 375520 |
13/01/2023 | 1,915.00p | 1,933.40p | 1,896.50p | 1,928.50p | 651260 |
12/01/2023 | 1,936.00p | 1,956.00p | 1,920.50p | 1,926.50p | 779468 |
11/01/2023 | 1,949.50p | 1,959.00p | 1,923.50p | 1,935.50p | 843737 |
10/01/2023 | 1,933.00p | 1,973.50p | 1,933.00p | 1,955.00p | 1621589 |
09/01/2023 | 1,982.50p | 1,982.50p | 1,959.00p | 1,971.50p | 512309 |
06/01/2023 | 1,970.50p | 1,979.50p | 1,955.00p | 1,978.00p | 301891 |
05/01/2023 | 1,964.50p | 1,987.50p | 1,945.39p | 1,973.50p | 518807 |
04/01/2023 | 1,945.00p | 1,980.36p | 1,937.08p | 1,967.00p | 544814 |
03/01/2023 | 1,995.00p | 1,995.00p | 1,938.47p | 1,938.50p | 855585 |
30/12/2022 | 1,923.50p | 1,973.00p | 1,923.00p | 1,973.00p | 278893 |
29/12/2022 | 1,935.50p | 1,935.50p | 1,912.00p | 1,929.50p | 255198 |
28/12/2022 | 1,955.00p | 1,963.50p | 1,934.00p | 1,934.00p | 324303 |
23/12/2022 | 1,953.00p | 1,957.00p | 1,944.00p | 1,950.50p | 64278 |
22/12/2022 | 1,965.00p | 1,973.50p | 1,945.50p | 1,950.50p | 338818 |
21/12/2022 | 1,941.00p | 1,971.50p | 1,940.00p | 1,963.50p | 300664 |
20/12/2022 | 1,952.50p | 1,961.50p | 1,921.00p | 1,936.00p | 331222 |
19/12/2022 | 1,947.50p | 1,974.50p | 1,938.50p | 1,961.00p | 369683 |
16/12/2022 | 1,940.00p | 1,943.50p | 1,912.00p | 1,936.00p | 931101 |
15/12/2022 | 1,973.50p | 1,977.00p | 1,929.75p | 1,942.00p | 626219 |
14/12/2022 | 1,982.50p | 1,984.50p | 1,970.00p | 1,980.50p | 286117 |
13/12/2022 | 1,965.00p | 1,992.00p | 1,945.00p | 1,981.00p | 425216 |
12/12/2022 | 1,980.50p | 1,987.48p | 1,945.00p | 1,963.00p | 370857 |
09/12/2022 | 1,980.50p | 1,997.00p | 1,968.00p | 1,990.00p | 389659 |
08/12/2022 | 1,993.00p | 1,998.50p | 1,969.00p | 1,972.00p | 648668 |
07/12/2022 | 2,007.00p | 2,018.25p | 1,980.50p | 1,989.50p | 538014 |
06/12/2022 | 2,011.00p | 2,030.00p | 1,993.00p | 2,009.00p | 380824 |
05/12/2022 | 2,029.00p | 2,035.00p | 1,994.50p | 2,011.00p | 328937 |
02/12/2022 | 2,002.00p | 2,041.00p | 1,999.94p | 2,029.00p | 310493 |
01/12/2022 | 2,027.00p | 2,033.00p | 1,999.00p | 2,015.00p | 472573 |
30/11/2022 | 2,024.00p | 2,024.00p | 1,998.50p | 2,015.00p | 915129 |
29/11/2022 | 2,031.00p | 2,046.00p | 2,000.00p | 2,018.00p | 368296 |
28/11/2022 | 2,030.00p | 2,050.00p | 2,018.00p | 2,025.00p | 434497 |
25/11/2022 | 2,031.00p | 2,044.00p | 2,025.00p | 2,044.00p | 231164 |
24/11/2022 | 2,027.00p | 2,054.00p | 2,022.00p | 2,038.00p | 274268 |
23/11/2022 | 2,016.00p | 2,045.00p | 2,001.00p | 2,035.00p | 435988 |
22/11/2022 | 1,990.50p | 2,014.00p | 1,990.50p | 2,012.00p | 316211 |
21/11/2022 | 1,989.00p | 1,996.50p | 1,974.00p | 1,996.00p | 405316 |
18/11/2022 | 2,010.00p | 2,021.00p | 1,986.00p | 1,995.00p | 679776 |
17/11/2022 | 2,022.00p | 2,032.00p | 1,981.00p | 1,995.00p | 571275 |
16/11/2022 | 2,013.00p | 2,041.00p | 2,009.00p | 2,025.00p | 525022 |
15/11/2022 | 2,019.00p | 2,032.00p | 2,008.00p | 2,008.00p | 470058 |
14/11/2022 | 2,015.00p | 2,032.00p | 1,992.00p | 2,022.00p | 724861 |
11/11/2022 | 2,035.00p | 2,074.00p | 2,003.00p | 2,020.00p | 3590558 |
10/11/2022 | 1,998.00p | 2,054.00p | 1,993.50p | 2,042.00p | 598540 |
09/11/2022 | 1,978.00p | 2,004.00p | 1,964.00p | 2,000.00p | 562651 |
08/11/2022 | 1,970.00p | 2,007.00p | 1,950.50p | 1,974.00p | 2627323 |
07/11/2022 | 1,914.00p | 1,941.50p | 1,883.44p | 1,925.50p | 653862 |
04/11/2022 | 1,879.50p | 1,900.50p | 1,864.00p | 1,900.50p | 945285 |
03/11/2022 | 1,901.50p | 1,904.65p | 1,862.00p | 1,870.00p | 581478 |
02/11/2022 | 1,899.50p | 1,930.50p | 1,890.50p | 1,915.00p | 594749 |
01/11/2022 | 1,918.50p | 1,937.00p | 1,885.50p | 1,890.50p | 450059 |
31/10/2022 | 1,846.00p | 1,906.00p | 1,838.62p | 1,902.50p | 957556 |
28/10/2022 | 1,832.00p | 1,852.00p | 1,811.00p | 1,852.00p | 571925 |
27/10/2022 | 1,907.00p | 1,915.00p | 1,829.00p | 1,840.00p | 764736 |
26/10/2022 | 1,946.00p | 1,957.00p | 1,857.00p | 1,904.00p | 1076289 |
25/10/2022 | 1,941.50p | 1,970.50p | 1,930.99p | 1,953.50p | 2151552 |
24/10/2022 | 1,932.50p | 1,961.00p | 1,926.00p | 1,931.00p | 389152 |
21/10/2022 | 1,912.50p | 1,931.97p | 1,902.50p | 1,920.00p | 1824651 |
20/10/2022 | 1,950.00p | 1,954.60p | 1,911.00p | 1,926.50p | 491247 |
19/10/2022 | 1,955.00p | 1,959.50p | 1,893.46p | 1,959.50p | 694175 |
18/10/2022 | 1,990.00p | 1,990.70p | 1,945.50p | 1,955.00p | 436830 |
17/10/2022 | 1,988.50p | 1,992.00p | 1,953.50p | 1,971.50p | 356142 |
14/10/2022 | 1,971.00p | 2,010.00p | 1,964.72p | 1,988.00p | 2346240 |
13/10/2022 | 1,961.00p | 1,985.00p | 1,928.50p | 1,959.50p | 674901 |
12/10/2022 | 1,957.00p | 1,964.00p | 1,930.00p | 1,964.00p | 539981 |
11/10/2022 | 1,974.00p | 2,001.00p | 1,935.00p | 1,953.00p | 2315224 |
10/10/2022 | 1,886.50p | 1,972.00p | 1,878.03p | 1,959.00p | 808299 |
07/10/2022 | 1,886.50p | 1,925.61p | 1,883.50p | 1,906.00p | 446077 |
06/10/2022 | 1,914.00p | 1,934.00p | 1,883.50p | 1,892.00p | 474946 |
05/10/2022 | 1,890.50p | 1,920.50p | 1,875.50p | 1,913.00p | 605870 |
04/10/2022 | 1,869.00p | 1,933.00p | 1,864.00p | 1,926.00p | 452540 |
03/10/2022 | 1,865.00p | 1,874.50p | 1,822.50p | 1,853.50p | 585626 |
30/09/2022 | 1,860.00p | 1,900.00p | 1,852.00p | 1,894.00p | 553899 |
29/09/2022 | 1,875.50p | 1,903.00p | 1,841.00p | 1,856.00p | 405648 |
28/09/2022 | 1,922.00p | 1,926.00p | 1,853.50p | 1,888.00p | 596983 |
27/09/2022 | 1,961.00p | 1,985.00p | 1,940.00p | 1,944.50p | 965830 |
26/09/2022 | 1,921.00p | 1,969.00p | 1,910.00p | 1,948.00p | 692911 |
23/09/2022 | 1,929.50p | 1,936.62p | 1,870.50p | 1,910.00p | 555741 |
22/09/2022 | 1,900.50p | 1,944.50p | 1,886.50p | 1,944.50p | 523672 |
21/09/2022 | 1,897.50p | 1,904.23p | 1,883.00p | 1,900.50p | 409130 |
20/09/2022 | 1,935.50p | 1,950.00p | 1,897.50p | 1,906.00p | 497780 |
16/09/2022 | 1,920.50p | 1,938.00p | 1,920.00p | 1,920.00p | 745457 |
15/09/2022 | 1,971.50p | 1,971.50p | 1,926.00p | 1,938.00p | 410900 |
14/09/2022 | 1,962.50p | 1,972.00p | 1,915.50p | 1,943.00p | 2640002 |
13/09/2022 | 2,004.00p | 2,018.00p | 1,968.50p | 1,976.00p | 621864 |
12/09/2022 | 1,986.00p | 2,005.00p | 1,966.50p | 2,000.00p | 999463 |
09/09/2022 | 1,951.00p | 1,982.50p | 1,934.50p | 1,968.00p | 445699 |
08/09/2022 | 1,925.00p | 1,959.50p | 1,912.02p | 1,953.50p | 475549 |
07/09/2022 | 1,940.00p | 1,942.00p | 1,840.07p | 1,925.00p | 714592 |
06/09/2022 | 1,926.50p | 1,972.50p | 1,920.31p | 1,950.00p | 356234 |
05/09/2022 | 1,938.00p | 1,948.79p | 1,897.00p | 1,931.50p | 577824 |
02/09/2022 | 1,963.00p | 1,980.00p | 1,948.00p | 1,972.50p | 317724 |
01/09/2022 | 1,963.50p | 1,969.00p | 1,915.00p | 1,952.50p | 786630 |
31/08/2022 | 1,988.50p | 2,003.00p | 1,970.00p | 1,970.00p | 1294403 |
30/08/2022 | 1,997.50p | 2,060.00p | 1,975.00p | 1,991.00p | 1096025 |
26/08/2022 | 1,984.50p | 1,996.00p | 1,944.26p | 1,980.00p | 712968 |
25/08/2022 | 2,069.00p | 2,076.00p | 1,954.00p | 1,975.50p | 871787 |
24/08/2022 | 2,020.00p | 2,061.00p | 2,004.00p | 2,056.00p | 631098 |
23/08/2022 | 2,036.00p | 2,052.00p | 2,013.00p | 2,025.00p | 2899813 |
22/08/2022 | 2,101.00p | 2,110.00p | 2,033.00p | 2,044.00p | 1216589 |
19/08/2022 | 2,072.00p | 2,109.00p | 2,066.23p | 2,096.00p | 811403 |
18/08/2022 | 2,067.00p | 2,101.00p | 2,049.00p | 2,084.00p | 1745357 |
17/08/2022 | 2,053.00p | 2,070.00p | 2,033.00p | 2,051.00p | 553327 |
16/08/2022 | 2,041.00p | 2,045.00p | 2,002.00p | 2,038.00p | 740039 |
15/08/2022 | 2,037.00p | 2,043.00p | 2,007.60p | 2,043.00p | 1436356 |
12/08/2022 | 2,050.00p | 2,050.00p | 2,011.00p | 2,022.00p | 537465 |
11/08/2022 | 2,030.00p | 2,111.54p | 2,010.00p | 2,047.00p | 517474 |
*Close Price adjusted for both dividends and splits