Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,913.00p | 2,928.50p | 2,906.00p | 2,908.00p | 3135923 |
11/03/2024 | 2,873.00p | 2,891.50p | 2,848.00p | 2,891.50p | 3706054 |
08/03/2024 | 2,865.00p | 2,879.00p | 2,855.00p | 2,874.00p | 1848056 |
07/03/2024 | 2,867.00p | 2,876.50p | 2,839.00p | 2,876.50p | 3288207 |
06/03/2024 | 2,917.00p | 2,917.00p | 2,876.00p | 2,876.00p | 2993981 |
05/03/2024 | 2,926.00p | 2,951.50p | 2,912.50p | 2,923.00p | 3806648 |
04/03/2024 | 2,950.00p | 2,950.37p | 2,925.50p | 2,930.00p | 2935969 |
01/03/2024 | 2,976.00p | 2,988.00p | 2,948.50p | 2,963.50p | 1996298 |
29/02/2024 | 2,984.00p | 2,988.00p | 2,931.50p | 2,962.00p | 4886790 |
28/02/2024 | 3,033.50p | 3,056.00p | 3,004.00p | 3,004.00p | 2273636 |
27/02/2024 | 2,989.00p | 3,043.50p | 2,986.50p | 3,027.00p | 2534289 |
26/02/2024 | 2,992.00p | 3,011.00p | 2,975.00p | 2,992.50p | 2008683 |
23/02/2024 | 2,985.50p | 3,003.50p | 2,977.50p | 2,986.00p | 2062433 |
22/02/2024 | 2,982.00p | 3,003.00p | 2,961.80p | 2,985.00p | 2064596 |
21/02/2024 | 2,979.00p | 3,011.00p | 2,972.00p | 2,989.00p | 2185246 |
20/02/2024 | 2,936.00p | 2,973.50p | 2,928.00p | 2,966.50p | 2067780 |
19/02/2024 | 2,900.00p | 2,940.50p | 2,898.00p | 2,940.50p | 3011541 |
16/02/2024 | 2,938.00p | 2,949.50p | 2,905.96p | 2,927.50p | 2930550 |
15/02/2024 | 2,908.50p | 2,938.50p | 2,893.65p | 2,898.00p | 3535144 |
14/02/2024 | 2,852.00p | 2,872.00p | 2,844.50p | 2,868.50p | 1651723 |
13/02/2024 | 2,889.00p | 2,899.00p | 2,860.00p | 2,860.50p | 1671876 |
12/02/2024 | 2,899.00p | 2,916.00p | 2,877.50p | 2,890.50p | 4363389 |
09/02/2024 | 2,914.00p | 2,928.50p | 2,896.50p | 2,899.50p | 2397034 |
08/02/2024 | 2,933.50p | 2,966.00p | 2,926.00p | 2,926.00p | 2004631 |
07/02/2024 | 2,975.00p | 2,996.39p | 2,939.24p | 2,940.00p | 3046876 |
06/02/2024 | 2,973.00p | 2,997.00p | 2,940.00p | 2,971.50p | 2894361 |
05/02/2024 | 2,940.00p | 2,984.00p | 2,940.00p | 2,984.00p | 3213446 |
02/02/2024 | 2,931.00p | 3,007.50p | 2,930.00p | 2,936.50p | 3746114 |
01/02/2024 | 2,882.50p | 2,905.00p | 2,854.50p | 2,905.00p | 3774586 |
31/01/2024 | 2,842.00p | 2,876.50p | 2,828.00p | 2,860.50p | 5040830 |
30/01/2024 | 2,740.00p | 2,925.00p | 2,720.00p | 2,860.00p | 6373207 |
29/01/2024 | 2,820.00p | 2,868.00p | 2,815.50p | 2,841.50p | 3306914 |
26/01/2024 | 2,796.00p | 2,860.00p | 2,792.00p | 2,849.00p | 3994202 |
25/01/2024 | 2,702.50p | 2,719.50p | 2,700.00p | 2,710.00p | 2353877 |
24/01/2024 | 2,714.50p | 2,725.50p | 2,687.00p | 2,699.50p | 2766835 |
23/01/2024 | 2,697.00p | 2,711.00p | 2,676.00p | 2,685.50p | 5543108 |
22/01/2024 | 2,711.00p | 2,733.50p | 2,700.50p | 2,700.50p | 2768507 |
19/01/2024 | 2,746.50p | 2,762.50p | 2,699.23p | 2,715.50p | 4801012 |
18/01/2024 | 2,717.50p | 2,745.00p | 2,712.00p | 2,732.50p | 3551712 |
17/01/2024 | 2,761.50p | 2,764.50p | 2,729.50p | 2,749.00p | 2976280 |
16/01/2024 | 2,784.00p | 2,807.50p | 2,768.50p | 2,797.50p | 4163835 |
15/01/2024 | 2,797.50p | 2,809.00p | 2,783.50p | 2,805.00p | 4798407 |
12/01/2024 | 2,807.50p | 2,819.50p | 2,766.00p | 2,805.50p | 3715602 |
11/01/2024 | 2,771.00p | 2,815.50p | 2,770.00p | 2,815.50p | 7448354 |
10/01/2024 | 2,750.00p | 2,795.00p | 2,748.50p | 2,787.50p | 4667341 |
09/01/2024 | 2,790.00p | 2,790.00p | 2,740.50p | 2,767.50p | 3678788 |
08/01/2024 | 2,761.00p | 2,778.00p | 2,749.00p | 2,770.50p | 2442705 |
05/01/2024 | 2,770.50p | 2,782.00p | 2,723.00p | 2,765.00p | 4340936 |
04/01/2024 | 2,794.00p | 2,814.50p | 2,782.00p | 2,808.50p | 3151100 |
03/01/2024 | 2,819.50p | 2,842.00p | 2,774.50p | 2,787.00p | 2197714 |
02/01/2024 | 2,866.50p | 2,879.00p | 2,792.00p | 2,819.50p | 2522048 |
29/12/2023 | 2,852.00p | 2,873.00p | 2,847.50p | 2,856.00p | 1190647 |
28/12/2023 | 2,847.00p | 2,857.50p | 2,840.00p | 2,848.50p | 1661280 |
27/12/2023 | 2,854.50p | 2,872.50p | 2,845.50p | 2,853.50p | 3803281 |
22/12/2023 | 2,835.50p | 2,850.50p | 2,831.00p | 2,841.50p | 1127861 |
21/12/2023 | 2,833.50p | 2,874.50p | 2,819.00p | 2,849.00p | 1934755 |
20/12/2023 | 2,857.50p | 2,891.00p | 2,821.00p | 2,857.00p | 5134330 |
19/12/2023 | 2,853.00p | 2,872.50p | 2,830.00p | 2,838.50p | 4763918 |
18/12/2023 | 2,808.00p | 2,851.00p | 2,792.00p | 2,847.50p | 1857528 |
15/12/2023 | 2,860.00p | 2,883.00p | 2,818.00p | 2,833.50p | 7824345 |
14/12/2023 | 2,875.00p | 2,923.50p | 2,793.00p | 2,869.00p | 3585469 |
13/12/2023 | 2,814.00p | 2,835.50p | 2,793.00p | 2,810.00p | 2644131 |
12/12/2023 | 2,829.50p | 2,849.50p | 2,792.50p | 2,810.00p | 2846021 |
11/12/2023 | 2,813.50p | 2,829.00p | 2,786.75p | 2,809.50p | 3433242 |
08/12/2023 | 2,778.50p | 2,834.50p | 2,745.00p | 2,829.00p | 4241571 |
07/12/2023 | 2,773.00p | 2,785.50p | 2,750.00p | 2,762.00p | 3124425 |
06/12/2023 | 2,795.00p | 2,829.50p | 2,754.00p | 2,774.50p | 3802670 |
05/12/2023 | 2,799.50p | 2,821.00p | 2,779.50p | 2,812.50p | 2152710 |
04/12/2023 | 2,807.50p | 2,833.00p | 2,790.00p | 2,804.00p | 2320699 |
01/12/2023 | 2,768.00p | 2,817.00p | 2,760.00p | 2,816.00p | 3562957 |
30/11/2023 | 2,740.00p | 2,784.00p | 2,729.50p | 2,763.50p | 6756051 |
29/11/2023 | 2,740.50p | 2,772.00p | 2,739.75p | 2,740.00p | 2517171 |
28/11/2023 | 2,790.50p | 2,834.00p | 2,755.69p | 2,774.50p | 2175371 |
27/11/2023 | 2,818.00p | 2,842.50p | 2,800.50p | 2,808.50p | 2826436 |
24/11/2023 | 2,813.50p | 2,840.00p | 2,797.00p | 2,824.00p | 4196901 |
23/11/2023 | 2,830.50p | 2,842.00p | 2,807.50p | 2,825.00p | 1182541 |
22/11/2023 | 2,800.00p | 2,852.00p | 2,783.50p | 2,835.00p | 2246857 |
21/11/2023 | 2,796.50p | 2,815.50p | 2,779.00p | 2,798.50p | 2066044 |
20/11/2023 | 2,803.50p | 2,835.00p | 2,784.50p | 2,803.50p | 2244388 |
17/11/2023 | 2,774.50p | 2,823.50p | 2,755.50p | 2,809.50p | 6332796 |
16/11/2023 | 2,839.00p | 2,861.50p | 2,792.50p | 2,792.50p | 5511658 |
15/11/2023 | 2,904.50p | 2,956.00p | 2,837.00p | 2,845.50p | 3331349 |
14/11/2023 | 2,870.50p | 2,918.50p | 2,851.00p | 2,898.50p | 8833566 |
13/11/2023 | 2,802.00p | 2,888.50p | 2,788.00p | 2,888.50p | 5585214 |
10/11/2023 | 2,950.00p | 2,998.50p | 2,719.00p | 2,850.00p | 12263889 |
09/11/2023 | 3,217.50p | 3,268.50p | 3,211.00p | 3,245.00p | 2087451 |
08/11/2023 | 3,184.50p | 3,238.50p | 3,183.50p | 3,220.50p | 3588769 |
07/11/2023 | 3,173.50p | 3,201.00p | 3,151.50p | 3,188.00p | 2080939 |
06/11/2023 | 3,187.00p | 3,207.00p | 3,166.50p | 3,177.50p | 1655352 |
03/11/2023 | 3,197.00p | 3,220.00p | 3,171.00p | 3,193.00p | 2019912 |
02/11/2023 | 3,142.50p | 3,207.00p | 3,115.00p | 3,184.50p | 5114746 |
01/11/2023 | 3,125.00p | 3,148.50p | 3,099.50p | 3,137.00p | 1937735 |
31/10/2023 | 3,100.00p | 3,130.00p | 3,066.50p | 3,107.00p | 2968974 |
30/10/2023 | 3,043.50p | 3,095.00p | 3,041.00p | 3,087.00p | 2539485 |
27/10/2023 | 3,040.50p | 3,136.00p | 3,010.50p | 3,025.00p | 2721036 |
26/10/2023 | 3,144.00p | 3,165.00p | 3,084.00p | 3,109.50p | 3321814 |
25/10/2023 | 3,113.50p | 3,153.50p | 3,096.50p | 3,143.50p | 1980037 |
24/10/2023 | 3,099.50p | 3,126.00p | 3,059.00p | 3,119.00p | 2284072 |
23/10/2023 | 3,094.50p | 3,116.00p | 3,071.00p | 3,085.00p | 2455708 |
20/10/2023 | 3,097.00p | 3,122.50p | 3,079.50p | 3,092.50p | 3298876 |
19/10/2023 | 3,092.00p | 3,174.34p | 3,071.50p | 3,114.00p | 4381806 |
18/10/2023 | 3,094.50p | 3,127.50p | 3,076.00p | 3,104.50p | 2173588 |
17/10/2023 | 3,093.00p | 3,123.99p | 3,072.00p | 3,103.50p | 2523369 |
16/10/2023 | 3,062.50p | 3,100.50p | 3,023.50p | 3,084.00p | 4868601 |
13/10/2023 | 3,083.00p | 3,114.00p | 3,030.50p | 3,047.00p | 2775725 |
12/10/2023 | 3,119.50p | 3,152.00p | 3,077.00p | 3,090.00p | 9551657 |
11/10/2023 | 3,062.00p | 3,113.00p | 3,039.00p | 3,097.00p | 2686072 |
10/10/2023 | 3,092.00p | 3,112.50p | 3,037.00p | 3,094.50p | 7743422 |
09/10/2023 | 3,059.00p | 3,073.00p | 3,044.00p | 3,050.50p | 3023596 |
06/10/2023 | 3,048.00p | 3,077.50p | 3,013.50p | 3,044.00p | 3328921 |
05/10/2023 | 3,056.50p | 3,071.50p | 3,041.00p | 3,055.50p | 2927735 |
04/10/2023 | 3,010.00p | 3,065.50p | 3,002.50p | 3,033.50p | 5567711 |
03/10/2023 | 3,004.50p | 3,040.00p | 3,000.42p | 3,015.50p | 1611974 |
02/10/2023 | 3,041.00p | 3,060.50p | 2,997.00p | 3,008.00p | 1964086 |
29/09/2023 | 3,062.50p | 3,086.00p | 3,034.00p | 3,034.00p | 2903967 |
28/09/2023 | 3,039.00p | 3,054.50p | 2,996.75p | 3,038.00p | 2900945 |
27/09/2023 | 3,058.50p | 3,067.50p | 3,016.50p | 3,022.00p | 2254901 |
26/09/2023 | 3,083.50p | 3,121.00p | 3,063.50p | 3,068.50p | 2462526 |
25/09/2023 | 3,149.00p | 3,149.98p | 3,091.50p | 3,102.50p | 1851077 |
22/09/2023 | 3,125.00p | 3,191.00p | 3,062.00p | 3,153.50p | 3582895 |
21/09/2023 | 3,172.50p | 3,186.00p | 3,139.50p | 3,139.50p | 4998705 |
20/09/2023 | 3,181.00p | 3,214.50p | 3,176.80p | 3,199.50p | 1585556 |
19/09/2023 | 3,148.50p | 3,175.50p | 3,148.50p | 3,162.00p | 3910059 |
18/09/2023 | 3,160.00p | 3,171.00p | 3,135.50p | 3,150.00p | 1793927 |
15/09/2023 | 3,200.00p | 3,209.50p | 3,161.00p | 3,162.00p | 8605042 |
14/09/2023 | 3,147.00p | 3,178.50p | 3,113.00p | 3,168.50p | 5260799 |
13/09/2023 | 3,148.50p | 3,157.50p | 3,112.00p | 3,148.00p | 2589846 |
12/09/2023 | 3,177.50p | 3,195.00p | 3,160.50p | 3,162.00p | 1930732 |
11/09/2023 | 3,203.50p | 3,216.00p | 3,162.00p | 3,175.50p | 4072082 |
08/09/2023 | 3,188.00p | 3,203.00p | 3,164.00p | 3,200.00p | 8192134 |
07/09/2023 | 3,136.00p | 3,186.50p | 3,129.50p | 3,175.00p | 1478859 |
06/09/2023 | 3,119.00p | 3,188.50p | 3,111.00p | 3,175.50p | 2937906 |
05/09/2023 | 3,172.50p | 3,179.00p | 3,140.00p | 3,147.50p | 4278758 |
04/09/2023 | 3,201.00p | 3,211.00p | 3,182.00p | 3,182.00p | 1067685 |
01/09/2023 | 3,246.00p | 3,247.00p | 3,200.00p | 3,200.00p | 1683820 |
31/08/2023 | 3,312.50p | 3,312.50p | 3,243.50p | 3,243.50p | 3645746 |
30/08/2023 | 3,304.00p | 3,339.50p | 3,304.00p | 3,320.50p | 2503198 |
29/08/2023 | 3,266.00p | 3,318.00p | 3,264.00p | 3,306.50p | 7468323 |
25/08/2023 | 3,254.00p | 3,279.00p | 3,245.00p | 3,267.50p | 1762680 |
24/08/2023 | 3,253.00p | 3,284.00p | 3,247.50p | 3,264.50p | 1562164 |
23/08/2023 | 3,257.50p | 3,286.50p | 3,254.50p | 3,271.00p | 2180597 |
22/08/2023 | 3,282.50p | 3,285.50p | 3,255.50p | 3,257.00p | 1178903 |
21/08/2023 | 3,261.00p | 3,299.00p | 3,251.00p | 3,266.50p | 1755486 |
18/08/2023 | 3,247.50p | 3,264.50p | 3,235.00p | 3,260.00p | 2080386 |
17/08/2023 | 3,289.50p | 3,299.00p | 3,256.75p | 3,258.00p | 1650529 |
16/08/2023 | 3,326.50p | 3,329.50p | 3,302.50p | 3,308.50p | 1245773 |
15/08/2023 | 3,370.50p | 3,372.91p | 3,317.75p | 3,331.50p | 1374636 |
14/08/2023 | 3,356.00p | 3,379.00p | 3,346.86p | 3,379.00p | 2918525 |
11/08/2023 | 3,387.00p | 3,388.50p | 3,348.00p | 3,355.50p | 1758546 |
10/08/2023 | 3,356.50p | 3,409.00p | 3,339.50p | 3,406.50p | 2724275 |
09/08/2023 | 3,323.00p | 3,349.00p | 3,320.00p | 3,339.50p | 2909286 |
08/08/2023 | 3,319.50p | 3,352.50p | 3,307.00p | 3,314.50p | 3155970 |
07/08/2023 | 3,306.00p | 3,327.50p | 3,289.50p | 3,313.50p | 1698556 |
04/08/2023 | 3,329.00p | 3,338.00p | 3,298.00p | 3,331.50p | 1255736 |
03/08/2023 | 3,361.50p | 3,371.46p | 3,307.00p | 3,332.00p | 9992886 |
02/08/2023 | 3,349.00p | 3,399.00p | 3,338.50p | 3,384.50p | 2518646 |
01/08/2023 | 3,357.00p | 3,509.00p | 3,310.00p | 3,408.00p | 3902925 |
31/07/2023 | 3,400.00p | 3,425.00p | 3,388.00p | 3,397.50p | 2813830 |
28/07/2023 | 3,423.00p | 3,440.50p | 3,412.80p | 3,433.50p | 2843741 |
27/07/2023 | 3,414.50p | 3,458.50p | 3,400.50p | 3,430.50p | 1605592 |
26/07/2023 | 3,448.00p | 3,450.00p | 3,373.00p | 3,399.50p | 2540243 |
25/07/2023 | 3,436.00p | 3,467.00p | 3,430.00p | 3,457.00p | 3388071 |
24/07/2023 | 3,421.00p | 3,441.00p | 3,410.00p | 3,439.50p | 1161621 |
21/07/2023 | 3,409.00p | 3,438.50p | 3,399.50p | 3,437.50p | 1993118 |
20/07/2023 | 3,432.00p | 3,434.00p | 3,392.00p | 3,400.00p | 3787104 |
19/07/2023 | 3,391.50p | 3,472.00p | 3,391.00p | 3,447.00p | 2467317 |
18/07/2023 | 3,333.00p | 3,358.00p | 3,330.50p | 3,353.50p | 1570204 |
17/07/2023 | 3,362.50p | 3,367.50p | 3,335.01p | 3,347.50p | 1640711 |
14/07/2023 | 3,329.50p | 3,372.00p | 3,327.00p | 3,360.00p | 1449543 |
13/07/2023 | 3,314.50p | 3,342.50p | 3,312.95p | 3,333.00p | 6004177 |
12/07/2023 | 3,306.50p | 3,312.00p | 3,270.00p | 3,311.00p | 1593474 |
11/07/2023 | 3,260.00p | 3,296.33p | 3,246.00p | 3,289.50p | 2811670 |
10/07/2023 | 3,262.00p | 3,290.00p | 3,252.50p | 3,270.00p | 1715473 |
07/07/2023 | 3,303.00p | 3,307.00p | 3,269.00p | 3,270.00p | 1936662 |
06/07/2023 | 3,356.50p | 3,362.50p | 3,316.00p | 3,317.00p | 3860224 |
05/07/2023 | 3,395.00p | 3,401.00p | 3,359.00p | 3,369.00p | 3015727 |
04/07/2023 | 3,391.50p | 3,424.50p | 3,390.00p | 3,398.00p | 1233742 |
03/07/2023 | 3,373.00p | 3,403.00p | 3,367.00p | 3,390.00p | 1318040 |
30/06/2023 | 3,329.00p | 3,388.00p | 3,328.00p | 3,379.00p | 6786694 |
29/06/2023 | 3,323.00p | 3,355.00p | 3,317.00p | 3,330.50p | 1948149 |
28/06/2023 | 3,312.00p | 3,330.50p | 3,307.00p | 3,328.00p | 2009570 |
27/06/2023 | 3,294.50p | 3,307.50p | 3,280.00p | 3,296.50p | 2441580 |
26/06/2023 | 3,307.50p | 3,313.17p | 3,288.00p | 3,288.00p | 1723030 |
23/06/2023 | 3,340.00p | 3,345.00p | 3,301.50p | 3,305.00p | 1820945 |
22/06/2023 | 3,287.50p | 3,341.00p | 3,283.00p | 3,330.50p | 3708778 |
21/06/2023 | 3,281.00p | 3,311.45p | 3,275.26p | 3,305.50p | 1746134 |
20/06/2023 | 3,300.00p | 3,339.00p | 3,300.00p | 3,306.50p | 2013089 |
19/06/2023 | 3,348.50p | 3,353.50p | 3,300.67p | 3,305.00p | 1128004 |
16/06/2023 | 3,355.50p | 3,387.50p | 3,354.00p | 3,354.50p | 7727754 |
15/06/2023 | 3,315.00p | 3,365.00p | 3,306.52p | 3,359.00p | 2989629 |
14/06/2023 | 3,354.50p | 3,387.00p | 3,340.50p | 3,375.50p | 3209102 |
13/06/2023 | 3,350.00p | 3,367.75p | 3,335.00p | 3,356.50p | 6945418 |
12/06/2023 | 3,353.50p | 3,377.50p | 3,332.00p | 3,346.50p | 1727690 |
09/06/2023 | 3,330.50p | 3,345.50p | 3,313.00p | 3,320.50p | 2341044 |
08/06/2023 | 3,329.00p | 3,361.00p | 3,304.32p | 3,326.00p | 1913760 |
07/06/2023 | 3,341.50p | 3,354.00p | 3,314.00p | 3,333.50p | 2026406 |
06/06/2023 | 3,348.50p | 3,361.00p | 3,306.50p | 3,351.00p | 2293142 |
05/06/2023 | 3,410.00p | 3,410.00p | 3,323.00p | 3,332.00p | 2430655 |
02/06/2023 | 3,338.00p | 3,380.00p | 3,330.50p | 3,372.50p | 4779692 |
01/06/2023 | 3,354.50p | 3,365.21p | 3,326.50p | 3,344.50p | 2499024 |
*Close Price adjusted for both dividends and splits