Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 2,204.00p | 2,220.00p | 2,198.00p | 2,202.00p | 9490902 |
30/05/2023 | 2,213.00p | 2,220.00p | 2,204.00p | 2,206.00p | 3194442 |
26/05/2023 | 2,212.00p | 2,219.00p | 2,197.44p | 2,216.00p | 1555888 |
25/05/2023 | 2,194.00p | 2,212.79p | 2,190.00p | 2,208.00p | 3282318 |
24/05/2023 | 2,200.00p | 2,210.36p | 2,183.00p | 2,188.00p | 7011355 |
23/05/2023 | 2,226.00p | 2,235.00p | 2,213.00p | 2,213.00p | 5431926 |
22/05/2023 | 2,236.00p | 2,250.00p | 2,232.00p | 2,233.00p | 3494248 |
19/05/2023 | 2,232.00p | 2,243.00p | 2,216.00p | 2,235.00p | 5666547 |
18/05/2023 | 2,227.00p | 2,235.00p | 2,212.00p | 2,228.00p | 3766356 |
17/05/2023 | 2,196.00p | 2,225.00p | 2,193.00p | 2,214.00p | 4003663 |
16/05/2023 | 2,166.00p | 2,212.00p | 2,158.00p | 2,200.00p | 3700812 |
15/05/2023 | 2,161.00p | 2,190.00p | 2,161.00p | 2,167.00p | 3967726 |
12/05/2023 | 2,126.00p | 2,161.00p | 2,117.00p | 2,157.00p | 4030724 |
11/05/2023 | 2,100.00p | 2,117.00p | 2,089.00p | 2,114.00p | 2951184 |
10/05/2023 | 2,128.00p | 2,144.29p | 2,081.00p | 2,091.00p | 2843348 |
09/05/2023 | 2,065.00p | 2,075.00p | 2,053.00p | 2,065.00p | 4667515 |
05/05/2023 | 2,106.00p | 2,111.00p | 2,062.00p | 2,069.00p | 2759295 |
04/05/2023 | 2,109.00p | 2,116.00p | 2,099.00p | 2,100.00p | 4395719 |
03/05/2023 | 2,091.00p | 2,114.00p | 2,087.00p | 2,113.00p | 2717245 |
02/05/2023 | 2,100.00p | 2,109.00p | 2,086.44p | 2,088.00p | 1713745 |
28/04/2023 | 2,081.00p | 2,097.00p | 2,079.00p | 2,097.00p | 2473665 |
27/04/2023 | 2,077.00p | 2,104.00p | 2,072.00p | 2,076.00p | 2629073 |
26/04/2023 | 2,083.00p | 2,104.00p | 2,080.00p | 2,096.00p | 5159412 |
25/04/2023 | 2,067.00p | 2,093.00p | 2,064.00p | 2,092.00p | 1244098 |
24/04/2023 | 2,073.00p | 2,075.00p | 2,062.00p | 2,074.00p | 4698780 |
21/04/2023 | 2,054.00p | 2,081.00p | 2,052.00p | 2,076.00p | 2685778 |
20/04/2023 | 2,028.00p | 2,059.00p | 2,024.00p | 2,057.00p | 4171114 |
19/04/2023 | 2,055.00p | 2,056.80p | 2,037.00p | 2,038.00p | 1782833 |
18/04/2023 | 2,072.00p | 2,078.00p | 2,037.00p | 2,051.00p | 2018318 |
17/04/2023 | 2,055.00p | 2,081.00p | 2,051.00p | 2,075.00p | 1212432 |
14/04/2023 | 2,046.00p | 2,053.00p | 2,037.00p | 2,049.00p | 2123335 |
13/04/2023 | 2,043.00p | 2,058.00p | 2,040.00p | 2,043.00p | 1596135 |
12/04/2023 | 2,047.00p | 2,060.00p | 2,035.00p | 2,041.00p | 2494496 |
11/04/2023 | 2,046.00p | 2,051.00p | 2,035.00p | 2,044.00p | 8940795 |
06/04/2023 | 2,027.00p | 2,051.00p | 2,020.00p | 2,049.00p | 1755007 |
05/04/2023 | 2,035.00p | 2,065.00p | 2,025.00p | 2,025.00p | 2909116 |
04/04/2023 | 2,025.00p | 2,030.00p | 2,010.00p | 2,011.00p | 2096659 |
03/04/2023 | 2,037.00p | 2,039.00p | 2,011.00p | 2,018.00p | 3884806 |
31/03/2023 | 2,016.00p | 2,039.00p | 2,011.00p | 2,033.00p | 3448084 |
30/03/2023 | 2,000.00p | 2,017.00p | 1,995.00p | 2,016.00p | 3657280 |
29/03/2023 | 2,011.00p | 2,019.00p | 1,996.00p | 2,000.00p | 2634244 |
28/03/2023 | 2,007.00p | 2,016.83p | 2,001.00p | 2,004.00p | 5378337 |
27/03/2023 | 1,999.50p | 2,021.00p | 1,986.50p | 2,010.00p | 2334386 |
24/03/2023 | 2,008.00p | 2,008.00p | 1,984.00p | 1,992.00p | 1917077 |
23/03/2023 | 2,009.00p | 2,009.00p | 1,987.50p | 1,995.00p | 3022037 |
22/03/2023 | 1,980.00p | 2,009.00p | 1,975.45p | 2,008.00p | 2245891 |
21/03/2023 | 1,959.00p | 1,981.50p | 1,951.00p | 1,981.50p | 3612992 |
20/03/2023 | 1,932.50p | 1,955.00p | 1,925.00p | 1,950.50p | 1723734 |
17/03/2023 | 1,935.00p | 1,952.50p | 1,925.00p | 1,941.00p | 7116392 |
16/03/2023 | 1,875.00p | 1,936.50p | 1,875.00p | 1,926.50p | 3761518 |
15/03/2023 | 1,904.50p | 1,911.00p | 1,862.00p | 1,874.00p | 4899927 |
14/03/2023 | 1,889.50p | 1,907.00p | 1,881.50p | 1,907.00p | 2075437 |
13/03/2023 | 1,904.50p | 1,908.00p | 1,869.00p | 1,885.50p | 3933052 |
10/03/2023 | 1,921.50p | 1,927.00p | 1,891.00p | 1,905.00p | 2904437 |
09/03/2023 | 1,900.50p | 1,921.00p | 1,898.50p | 1,916.00p | 1528473 |
08/03/2023 | 1,910.50p | 1,918.00p | 1,903.00p | 1,906.50p | 1433365 |
07/03/2023 | 1,901.50p | 1,926.00p | 1,901.50p | 1,915.50p | 1475810 |
06/03/2023 | 1,917.50p | 1,922.50p | 1,888.50p | 1,908.50p | 1446735 |
03/03/2023 | 1,934.50p | 1,935.50p | 1,908.50p | 1,916.00p | 2400616 |
02/03/2023 | 1,911.00p | 1,933.00p | 1,907.50p | 1,933.00p | 1823424 |
01/03/2023 | 1,916.00p | 1,933.50p | 1,910.00p | 1,913.00p | 3944779 |
28/02/2023 | 1,941.50p | 1,945.38p | 1,916.00p | 1,920.00p | 3741392 |
27/02/2023 | 1,945.50p | 1,970.88p | 1,936.50p | 1,950.50p | 1623670 |
24/02/2023 | 1,950.50p | 1,960.50p | 1,933.50p | 1,938.00p | 2103233 |
23/02/2023 | 1,953.00p | 1,959.00p | 1,940.50p | 1,944.00p | 1375190 |
22/02/2023 | 1,924.00p | 1,953.00p | 1,917.00p | 1,953.00p | 2125555 |
21/02/2023 | 1,901.00p | 1,926.50p | 1,897.50p | 1,924.50p | 8807779 |
20/02/2023 | 1,925.00p | 1,929.00p | 1,906.50p | 1,909.00p | 2838458 |
17/02/2023 | 1,908.00p | 1,931.00p | 1,902.50p | 1,924.50p | 2500450 |
16/02/2023 | 1,908.50p | 1,918.50p | 1,900.25p | 1,909.00p | 2086790 |
15/02/2023 | 1,899.00p | 1,922.00p | 1,892.00p | 1,907.00p | 1418941 |
14/02/2023 | 1,894.00p | 1,907.50p | 1,891.50p | 1,896.50p | 1619184 |
13/02/2023 | 1,880.00p | 1,901.00p | 1,880.00p | 1,893.00p | 2553932 |
10/02/2023 | 1,862.50p | 1,883.00p | 1,852.50p | 1,877.50p | 5238858 |
09/02/2023 | 1,927.50p | 1,938.34p | 1,856.00p | 1,856.00p | 5715441 |
08/02/2023 | 1,889.00p | 1,898.50p | 1,879.00p | 1,888.00p | 5723300 |
07/02/2023 | 1,923.00p | 1,931.50p | 1,883.00p | 1,883.00p | 3803457 |
06/02/2023 | 1,924.00p | 1,935.45p | 1,915.00p | 1,927.50p | 1669155 |
03/02/2023 | 1,887.50p | 1,926.00p | 1,887.50p | 1,926.00p | 1817806 |
02/02/2023 | 1,895.50p | 1,896.00p | 1,861.50p | 1,885.50p | 3028795 |
01/02/2023 | 1,929.50p | 1,930.00p | 1,894.50p | 1,894.50p | 4834425 |
31/01/2023 | 1,958.50p | 1,966.00p | 1,926.50p | 1,931.00p | 2899458 |
30/01/2023 | 1,880.00p | 1,910.00p | 1,875.00p | 1,906.50p | 6093534 |
27/01/2023 | 1,913.50p | 1,926.28p | 1,900.50p | 1,900.50p | 2089219 |
26/01/2023 | 1,919.00p | 1,923.00p | 1,899.50p | 1,911.00p | 10395263 |
25/01/2023 | 1,925.00p | 1,929.50p | 1,893.50p | 1,911.50p | 2698792 |
24/01/2023 | 1,922.00p | 1,932.50p | 1,906.00p | 1,922.50p | 4794535 |
23/01/2023 | 1,914.50p | 1,919.00p | 1,897.50p | 1,912.50p | 2092163 |
20/01/2023 | 1,901.50p | 1,916.80p | 1,891.50p | 1,913.00p | 1883748 |
19/01/2023 | 1,899.00p | 1,909.64p | 1,889.50p | 1,898.00p | 2808528 |
18/01/2023 | 1,932.50p | 1,943.50p | 1,918.50p | 1,922.50p | 1609078 |
17/01/2023 | 1,908.00p | 1,940.00p | 1,900.50p | 1,933.50p | 1833163 |
16/01/2023 | 1,920.00p | 1,926.50p | 1,898.50p | 1,910.00p | 1549410 |
13/01/2023 | 1,920.00p | 1,932.00p | 1,907.00p | 1,925.50p | 1805810 |
12/01/2023 | 1,904.00p | 1,913.50p | 1,896.00p | 1,907.00p | 2090706 |
11/01/2023 | 1,924.50p | 1,928.00p | 1,899.00p | 1,902.00p | 2352144 |
10/01/2023 | 1,899.50p | 1,919.60p | 1,893.50p | 1,917.50p | 4376340 |
09/01/2023 | 1,915.50p | 1,915.50p | 1,898.50p | 1,900.00p | 9966867 |
06/01/2023 | 1,941.50p | 1,949.00p | 1,890.00p | 1,909.00p | 3134723 |
05/01/2023 | 1,927.00p | 1,945.00p | 1,921.00p | 1,934.50p | 7233021 |
04/01/2023 | 1,957.50p | 1,968.00p | 1,937.00p | 1,937.00p | 2697422 |
03/01/2023 | 1,924.50p | 1,958.00p | 1,922.50p | 1,950.00p | 3475897 |
30/12/2022 | 1,928.00p | 1,936.00p | 1,917.50p | 1,917.50p | 900082 |
29/12/2022 | 1,916.00p | 1,935.00p | 1,909.00p | 1,933.00p | 1105656 |
28/12/2022 | 1,945.00p | 1,951.70p | 1,926.50p | 1,928.50p | 1124374 |
23/12/2022 | 1,936.00p | 1,940.60p | 1,923.50p | 1,932.00p | 801923 |
22/12/2022 | 1,917.00p | 1,948.50p | 1,917.00p | 1,934.00p | 1416315 |
21/12/2022 | 1,905.50p | 1,920.50p | 1,897.50p | 1,920.50p | 1944981 |
20/12/2022 | 1,888.00p | 1,911.00p | 1,888.00p | 1,901.50p | 2161762 |
19/12/2022 | 1,900.00p | 1,909.00p | 1,897.50p | 1,903.50p | 1587650 |
16/12/2022 | 1,905.50p | 1,911.50p | 1,889.50p | 1,901.00p | 7783709 |
15/12/2022 | 1,915.50p | 1,926.00p | 1,900.00p | 1,902.50p | 2019609 |
14/12/2022 | 1,904.50p | 1,926.00p | 1,899.50p | 1,925.00p | 4374402 |
13/12/2022 | 1,902.50p | 1,907.50p | 1,884.00p | 1,899.00p | 3923147 |
12/12/2022 | 1,911.00p | 1,920.00p | 1,899.50p | 1,902.50p | 2456374 |
09/12/2022 | 1,907.50p | 1,925.00p | 1,900.00p | 1,919.50p | 1992289 |
08/12/2022 | 1,900.00p | 1,913.50p | 1,897.50p | 1,897.50p | 2566749 |
07/12/2022 | 1,902.50p | 1,935.00p | 1,892.50p | 1,892.50p | 3154079 |
06/12/2022 | 1,892.50p | 1,914.00p | 1,892.50p | 1,898.50p | 3649247 |
05/12/2022 | 1,877.50p | 1,903.00p | 1,854.00p | 1,896.00p | 2635164 |
02/12/2022 | 1,861.50p | 1,885.50p | 1,853.00p | 1,875.00p | 2500432 |
01/12/2022 | 1,881.50p | 1,893.00p | 1,866.50p | 1,866.50p | 2680617 |
30/11/2022 | 1,843.50p | 1,892.00p | 1,843.50p | 1,872.00p | 5054987 |
29/11/2022 | 1,856.50p | 1,867.00p | 1,830.50p | 1,830.50p | 3424541 |
28/11/2022 | 1,839.00p | 1,862.00p | 1,828.05p | 1,847.00p | 2377588 |
25/11/2022 | 1,826.00p | 1,845.28p | 1,826.00p | 1,841.00p | 1401215 |
24/11/2022 | 1,822.00p | 1,834.00p | 1,807.50p | 1,828.50p | 1206048 |
23/11/2022 | 1,820.00p | 1,843.50p | 1,814.00p | 1,822.50p | 8746868 |
22/11/2022 | 1,833.00p | 1,835.50p | 1,776.00p | 1,811.00p | 3090754 |
21/11/2022 | 1,776.00p | 1,832.00p | 1,769.00p | 1,824.00p | 6296222 |
18/11/2022 | 1,854.50p | 1,868.00p | 1,845.50p | 1,850.50p | 3326783 |
17/11/2022 | 1,857.00p | 1,857.50p | 1,837.50p | 1,847.50p | 1869958 |
16/11/2022 | 1,841.00p | 1,857.50p | 1,827.50p | 1,851.00p | 1612460 |
15/11/2022 | 1,814.50p | 1,847.50p | 1,810.00p | 1,847.50p | 2407966 |
14/11/2022 | 1,796.00p | 1,877.00p | 1,785.50p | 1,822.50p | 6136163 |
11/11/2022 | 1,877.00p | 1,879.06p | 1,771.50p | 1,788.50p | 3656723 |
10/11/2022 | 1,857.00p | 1,898.00p | 1,852.00p | 1,878.00p | 2164751 |
09/11/2022 | 1,850.00p | 1,864.50p | 1,837.00p | 1,860.00p | 1528056 |
08/11/2022 | 1,860.50p | 1,877.00p | 1,848.50p | 1,862.50p | 1482963 |
07/11/2022 | 1,879.00p | 1,902.00p | 1,872.00p | 1,872.00p | 1562197 |
04/11/2022 | 1,873.00p | 1,895.00p | 1,863.50p | 1,882.50p | 9927140 |
03/11/2022 | 1,825.50p | 1,874.00p | 1,820.00p | 1,873.50p | 1795045 |
02/11/2022 | 1,857.50p | 1,862.50p | 1,845.50p | 1,853.00p | 2537514 |
01/11/2022 | 1,852.00p | 1,864.66p | 1,848.50p | 1,857.50p | 1793468 |
31/10/2022 | 1,849.00p | 1,858.00p | 1,835.50p | 1,836.50p | 3151978 |
28/10/2022 | 1,825.50p | 1,846.00p | 1,818.90p | 1,846.00p | 1271757 |
27/10/2022 | 1,847.00p | 1,851.00p | 1,829.50p | 1,833.50p | 1581798 |
26/10/2022 | 1,830.50p | 1,853.00p | 1,819.00p | 1,850.50p | 8167642 |
25/10/2022 | 1,848.50p | 1,848.50p | 1,814.00p | 1,819.50p | 3401584 |
24/10/2022 | 1,835.00p | 1,871.00p | 1,829.50p | 1,841.50p | 1219153 |
21/10/2022 | 1,790.00p | 1,824.00p | 1,782.00p | 1,821.50p | 3252805 |
20/10/2022 | 1,816.50p | 1,816.50p | 1,796.00p | 1,803.50p | 2214416 |
19/10/2022 | 1,830.50p | 1,830.50p | 1,808.50p | 1,812.00p | 1858277 |
18/10/2022 | 1,820.00p | 1,846.50p | 1,815.50p | 1,826.50p | 2413171 |
17/10/2022 | 1,811.00p | 1,817.50p | 1,796.50p | 1,806.50p | 3325996 |
14/10/2022 | 1,811.00p | 1,837.50p | 1,798.50p | 1,806.00p | 2695977 |
13/10/2022 | 1,793.50p | 1,817.00p | 1,765.64p | 1,798.00p | 2953253 |
12/10/2022 | 1,812.00p | 1,817.00p | 1,772.00p | 1,791.50p | 3169970 |
11/10/2022 | 1,790.50p | 1,826.50p | 1,779.49p | 1,808.50p | 4061754 |
10/10/2022 | 1,792.00p | 1,804.00p | 1,785.00p | 1,793.00p | 2149072 |
07/10/2022 | 1,804.50p | 1,813.50p | 1,783.50p | 1,806.50p | 2884356 |
06/10/2022 | 1,839.50p | 1,848.50p | 1,806.50p | 1,818.00p | 5402005 |
05/10/2022 | 1,831.50p | 1,836.00p | 1,813.00p | 1,836.00p | 2629770 |
04/10/2022 | 1,806.00p | 1,848.00p | 1,795.00p | 1,837.50p | 4029610 |
03/10/2022 | 1,785.50p | 1,791.10p | 1,760.00p | 1,790.00p | 2487861 |
30/09/2022 | 1,799.50p | 1,857.62p | 1,784.50p | 1,805.00p | 3331137 |
29/09/2022 | 1,840.50p | 1,851.78p | 1,797.50p | 1,809.00p | 4939906 |
28/09/2022 | 1,808.50p | 1,853.50p | 1,793.00p | 1,847.00p | 5531548 |
27/09/2022 | 1,819.50p | 1,872.50p | 1,800.50p | 1,828.00p | 3813790 |
26/09/2022 | 1,810.00p | 1,836.50p | 1,784.00p | 1,813.50p | 3318063 |
23/09/2022 | 1,815.50p | 1,821.00p | 1,777.00p | 1,803.50p | 2736234 |
22/09/2022 | 1,841.50p | 1,841.50p | 1,816.50p | 1,816.50p | 2593598 |
21/09/2022 | 1,845.50p | 1,858.00p | 1,830.50p | 1,858.00p | 1975992 |
20/09/2022 | 1,891.50p | 1,895.00p | 1,849.00p | 1,851.00p | 2956562 |
16/09/2022 | 1,921.50p | 1,922.50p | 1,870.50p | 1,875.00p | 4801651 |
15/09/2022 | 1,916.50p | 1,957.50p | 1,914.50p | 1,925.50p | 2517519 |
14/09/2022 | 1,923.00p | 1,925.50p | 1,894.07p | 1,907.00p | 6997511 |
13/09/2022 | 1,935.50p | 1,958.00p | 1,922.00p | 1,928.00p | 2308371 |
12/09/2022 | 1,907.00p | 1,931.50p | 1,898.00p | 1,926.00p | 3269305 |
09/09/2022 | 1,895.50p | 1,913.00p | 1,886.50p | 1,900.00p | 2466814 |
08/09/2022 | 1,875.50p | 1,892.00p | 1,857.00p | 1,892.00p | 2358203 |
07/09/2022 | 1,829.50p | 1,876.50p | 1,828.50p | 1,867.50p | 3714733 |
06/09/2022 | 1,841.00p | 1,869.00p | 1,834.00p | 1,843.50p | 2210648 |
05/09/2022 | 1,826.00p | 1,853.00p | 1,809.50p | 1,844.50p | 2430626 |
02/09/2022 | 1,828.50p | 1,843.50p | 1,820.00p | 1,843.00p | 2480309 |
01/09/2022 | 1,849.00p | 1,863.00p | 1,818.00p | 1,831.50p | 2617416 |
31/08/2022 | 1,852.50p | 1,872.50p | 1,843.00p | 1,859.00p | 5487398 |
30/08/2022 | 1,876.00p | 1,891.50p | 1,854.50p | 1,858.50p | 2688972 |
26/08/2022 | 1,914.50p | 1,915.50p | 1,872.50p | 1,876.00p | 7534383 |
25/08/2022 | 1,924.50p | 1,932.50p | 1,909.50p | 1,909.50p | 1690721 |
24/08/2022 | 1,901.00p | 1,926.61p | 1,887.00p | 1,914.50p | 1754960 |
23/08/2022 | 1,940.00p | 1,940.00p | 1,899.00p | 1,902.00p | 2583787 |
22/08/2022 | 1,939.50p | 1,962.50p | 1,922.50p | 1,944.00p | 2012595 |
19/08/2022 | 1,927.50p | 1,961.00p | 1,920.50p | 1,950.50p | 2390770 |
18/08/2022 | 1,942.50p | 1,970.50p | 1,938.50p | 1,969.50p | 1450818 |
17/08/2022 | 1,954.00p | 1,957.00p | 1,936.00p | 1,942.00p | 1741513 |
16/08/2022 | 1,945.50p | 1,957.50p | 1,940.00p | 1,956.50p | 1139434 |
15/08/2022 | 1,948.50p | 1,948.50p | 1,922.72p | 1,945.50p | 1514611 |
12/08/2022 | 1,941.00p | 1,949.50p | 1,926.50p | 1,935.00p | 1502690 |
11/08/2022 | 1,945.50p | 1,958.50p | 1,930.00p | 1,936.00p | 1707884 |
*Close Price adjusted for both dividends and splits