Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 2,817.00p | 2,884.00p | 2,799.75p | 2,832.00p | 2779490 |
30/05/2023 | 2,834.00p | 2,849.00p | 2,814.00p | 2,824.00p | 878242 |
26/05/2023 | 2,772.00p | 2,836.00p | 2,767.00p | 2,828.00p | 1359725 |
25/05/2023 | 2,771.00p | 2,805.00p | 2,766.00p | 2,778.00p | 4395733 |
24/05/2023 | 2,794.00p | 2,794.00p | 2,764.00p | 2,785.00p | 884973 |
23/05/2023 | 2,827.00p | 2,841.00p | 2,816.00p | 2,827.00p | 924734 |
22/05/2023 | 2,824.00p | 2,833.00p | 2,812.00p | 2,830.00p | 2177854 |
19/05/2023 | 2,773.00p | 2,824.00p | 2,773.00p | 2,813.00p | 1210631 |
18/05/2023 | 2,759.00p | 2,813.00p | 2,747.00p | 2,802.00p | 808417 |
17/05/2023 | 2,651.00p | 2,761.00p | 2,583.00p | 2,735.00p | 2214432 |
16/05/2023 | 2,739.00p | 2,752.00p | 2,738.00p | 2,740.00p | 900101 |
15/05/2023 | 2,762.00p | 2,774.00p | 2,737.00p | 2,738.00p | 651803 |
12/05/2023 | 2,732.00p | 2,764.00p | 2,724.00p | 2,751.00p | 2154532 |
11/05/2023 | 2,738.00p | 2,773.00p | 2,721.00p | 2,743.00p | 2245434 |
10/05/2023 | 2,711.00p | 2,734.00p | 2,678.00p | 2,728.00p | 633964 |
09/05/2023 | 2,687.00p | 2,728.00p | 2,681.00p | 2,708.00p | 3630105 |
05/05/2023 | 2,698.00p | 2,704.00p | 2,661.00p | 2,693.00p | 1246020 |
04/05/2023 | 2,791.00p | 2,791.00p | 2,656.00p | 2,690.00p | 2322424 |
03/05/2023 | 2,781.00p | 2,823.00p | 2,781.00p | 2,803.00p | 971852 |
02/05/2023 | 2,818.00p | 2,830.00p | 2,772.50p | 2,781.00p | 1402175 |
28/04/2023 | 2,786.00p | 2,811.00p | 2,774.86p | 2,810.00p | 1076864 |
27/04/2023 | 2,732.00p | 2,777.00p | 2,732.00p | 2,773.00p | 757141 |
26/04/2023 | 2,778.00p | 2,778.00p | 2,716.00p | 2,748.00p | 925364 |
25/04/2023 | 2,824.00p | 2,830.00p | 2,789.50p | 2,792.00p | 986160 |
24/04/2023 | 2,814.00p | 2,844.00p | 2,808.00p | 2,840.00p | 2244841 |
21/04/2023 | 2,759.00p | 2,816.00p | 2,756.00p | 2,814.00p | 1524150 |
20/04/2023 | 2,709.00p | 2,770.00p | 2,688.00p | 2,770.00p | 1643135 |
19/04/2023 | 2,712.00p | 2,732.00p | 2,704.86p | 2,721.00p | 645019 |
18/04/2023 | 2,732.00p | 2,735.00p | 2,720.00p | 2,726.00p | 968396 |
17/04/2023 | 2,713.00p | 2,737.00p | 2,703.00p | 2,723.00p | 1138103 |
14/04/2023 | 2,693.00p | 2,715.00p | 2,691.00p | 2,708.00p | 1073770 |
13/04/2023 | 2,684.00p | 2,712.00p | 2,684.00p | 2,687.00p | 1361725 |
12/04/2023 | 2,657.00p | 2,700.00p | 2,657.00p | 2,685.00p | 1254308 |
11/04/2023 | 2,696.00p | 2,707.19p | 2,648.00p | 2,656.00p | 1456869 |
06/04/2023 | 2,680.00p | 2,689.63p | 2,667.00p | 2,680.00p | 751334 |
05/04/2023 | 2,679.00p | 2,698.00p | 2,662.00p | 2,681.00p | 998310 |
04/04/2023 | 2,673.00p | 2,710.00p | 2,664.00p | 2,688.00p | 1188455 |
03/04/2023 | 2,662.00p | 2,662.21p | 2,638.00p | 2,657.00p | 2817879 |
31/03/2023 | 2,663.00p | 2,670.00p | 2,637.00p | 2,660.00p | 1072312 |
30/03/2023 | 2,621.00p | 2,664.00p | 2,612.00p | 2,663.00p | 7781671 |
29/03/2023 | 2,567.00p | 2,607.00p | 2,567.00p | 2,604.00p | 749149 |
28/03/2023 | 2,609.00p | 2,621.00p | 2,559.00p | 2,568.00p | 2365340 |
27/03/2023 | 2,617.00p | 2,626.00p | 2,598.00p | 2,598.00p | 2425770 |
24/03/2023 | 2,635.00p | 2,643.00p | 2,585.00p | 2,598.00p | 1907850 |
23/03/2023 | 2,651.00p | 2,652.00p | 2,629.00p | 2,638.00p | 1630015 |
22/03/2023 | 2,667.00p | 2,674.00p | 2,640.00p | 2,659.00p | 1650114 |
21/03/2023 | 2,675.00p | 2,678.00p | 2,654.60p | 2,667.00p | 1638999 |
20/03/2023 | 2,629.00p | 2,675.00p | 2,623.00p | 2,659.00p | 1648950 |
17/03/2023 | 2,671.00p | 2,717.00p | 2,647.00p | 2,647.00p | 3755373 |
16/03/2023 | 2,667.00p | 2,687.00p | 2,594.00p | 2,653.00p | 2403275 |
15/03/2023 | 2,680.00p | 2,690.00p | 2,621.00p | 2,629.00p | 1773439 |
14/03/2023 | 2,637.00p | 2,697.00p | 2,626.00p | 2,687.00p | 1714903 |
13/03/2023 | 2,728.00p | 2,728.00p | 2,621.00p | 2,624.00p | 1779961 |
10/03/2023 | 2,813.00p | 2,818.35p | 2,711.68p | 2,730.00p | 2146664 |
09/03/2023 | 2,799.00p | 2,827.00p | 2,779.00p | 2,815.00p | 2957310 |
08/03/2023 | 2,821.00p | 2,821.00p | 2,792.00p | 2,806.00p | 2563749 |
07/03/2023 | 2,818.00p | 2,868.00p | 2,818.00p | 2,835.00p | 889827 |
06/03/2023 | 2,812.00p | 2,828.00p | 2,795.00p | 2,827.00p | 1656347 |
03/03/2023 | 2,841.00p | 2,849.00p | 2,817.00p | 2,817.00p | 1214802 |
02/03/2023 | 2,805.00p | 2,850.00p | 2,791.00p | 2,829.00p | 1417922 |
01/03/2023 | 2,793.00p | 2,847.00p | 2,786.00p | 2,815.00p | 3304860 |
28/02/2023 | 2,855.00p | 2,856.00p | 2,788.00p | 2,805.00p | 1531919 |
27/02/2023 | 2,885.00p | 2,905.00p | 2,855.00p | 2,855.00p | 1160093 |
24/02/2023 | 2,924.00p | 2,936.54p | 2,845.00p | 2,865.00p | 1290641 |
23/02/2023 | 2,947.00p | 2,955.00p | 2,917.23p | 2,921.00p | 689565 |
22/02/2023 | 2,934.00p | 2,943.00p | 2,907.65p | 2,937.00p | 859899 |
21/02/2023 | 2,961.00p | 2,962.00p | 2,913.00p | 2,926.00p | 4497737 |
20/02/2023 | 2,975.00p | 2,997.00p | 2,957.81p | 2,969.00p | 369988 |
17/02/2023 | 2,987.00p | 2,993.00p | 2,939.00p | 2,989.00p | 822360 |
16/02/2023 | 3,034.00p | 3,054.00p | 2,986.00p | 3,005.00p | 733052 |
15/02/2023 | 2,974.00p | 3,019.00p | 2,962.46p | 3,014.00p | 588685 |
14/02/2023 | 2,986.00p | 3,013.00p | 2,957.00p | 2,969.00p | 851593 |
13/02/2023 | 2,936.00p | 2,987.00p | 2,935.00p | 2,979.00p | 1082157 |
10/02/2023 | 2,973.00p | 2,994.00p | 2,906.00p | 2,936.00p | 1648771 |
09/02/2023 | 3,038.00p | 3,048.00p | 2,980.00p | 2,980.00p | 1129463 |
08/02/2023 | 3,018.00p | 3,063.00p | 3,018.00p | 3,021.00p | 641303 |
07/02/2023 | 3,052.00p | 3,082.00p | 3,015.00p | 3,019.00p | 627072 |
06/02/2023 | 3,126.00p | 3,126.00p | 3,060.00p | 3,073.00p | 730707 |
03/02/2023 | 3,132.00p | 3,143.00p | 3,087.00p | 3,131.00p | 1057482 |
02/02/2023 | 2,992.00p | 3,160.00p | 2,992.00p | 3,160.00p | 1533249 |
01/02/2023 | 2,957.00p | 3,011.00p | 2,952.00p | 2,977.00p | 824595 |
31/01/2023 | 2,939.00p | 2,958.00p | 2,925.00p | 2,953.00p | 1251800 |
30/01/2023 | 2,876.00p | 2,951.00p | 2,871.00p | 2,944.00p | 693180 |
27/01/2023 | 2,886.00p | 2,896.00p | 2,849.00p | 2,895.00p | 948643 |
26/01/2023 | 2,876.00p | 2,906.00p | 2,859.00p | 2,888.00p | 4493004 |
25/01/2023 | 2,927.00p | 2,947.00p | 2,852.00p | 2,852.00p | 1508408 |
24/01/2023 | 2,951.00p | 2,962.00p | 2,934.00p | 2,962.00p | 1894383 |
23/01/2023 | 2,935.00p | 2,964.62p | 2,930.00p | 2,954.00p | 1079028 |
20/01/2023 | 2,967.00p | 2,968.00p | 2,926.00p | 2,936.00p | 1478185 |
19/01/2023 | 3,043.00p | 3,068.00p | 2,962.00p | 2,962.00p | 1457037 |
18/01/2023 | 2,961.00p | 3,089.00p | 2,961.00p | 3,049.00p | 2551033 |
17/01/2023 | 2,940.00p | 2,991.40p | 2,912.00p | 2,961.00p | 1106668 |
16/01/2023 | 2,919.00p | 2,955.71p | 2,904.00p | 2,955.00p | 1094895 |
13/01/2023 | 2,847.00p | 2,924.00p | 2,847.00p | 2,901.00p | 624172 |
12/01/2023 | 2,918.00p | 2,918.00p | 2,825.00p | 2,858.00p | 1093604 |
11/01/2023 | 2,876.00p | 2,928.00p | 2,872.00p | 2,890.00p | 1712226 |
10/01/2023 | 2,841.00p | 2,896.00p | 2,838.00p | 2,882.00p | 679768 |
09/01/2023 | 2,862.00p | 2,879.00p | 2,844.00p | 2,867.00p | 958993 |
06/01/2023 | 2,850.00p | 2,868.00p | 2,796.00p | 2,851.00p | 639097 |
05/01/2023 | 2,866.00p | 2,885.00p | 2,843.56p | 2,845.00p | 633846 |
04/01/2023 | 2,842.00p | 2,901.00p | 2,831.00p | 2,892.00p | 995062 |
03/01/2023 | 2,850.00p | 2,878.00p | 2,802.00p | 2,824.00p | 1476709 |
30/12/2022 | 2,849.00p | 2,863.00p | 2,813.00p | 2,813.00p | 656192 |
29/12/2022 | 2,832.00p | 2,857.00p | 2,815.00p | 2,857.00p | 563460 |
28/12/2022 | 2,797.00p | 2,856.00p | 2,797.00p | 2,848.00p | 811033 |
23/12/2022 | 2,817.00p | 2,835.00p | 2,807.00p | 2,807.00p | 224274 |
22/12/2022 | 2,836.00p | 2,863.22p | 2,815.00p | 2,815.00p | 557740 |
21/12/2022 | 2,819.00p | 2,840.00p | 2,809.00p | 2,834.00p | 770253 |
20/12/2022 | 2,802.00p | 2,832.00p | 2,793.10p | 2,802.00p | 2417716 |
19/12/2022 | 2,866.00p | 2,866.00p | 2,830.00p | 2,833.00p | 548679 |
16/12/2022 | 2,903.00p | 2,911.00p | 2,824.00p | 2,859.00p | 2581097 |
15/12/2022 | 2,935.00p | 2,950.00p | 2,905.00p | 2,906.00p | 992580 |
14/12/2022 | 2,936.00p | 2,984.00p | 2,924.93p | 2,984.00p | 1173877 |
13/12/2022 | 2,929.00p | 2,995.00p | 2,880.00p | 2,950.00p | 1436185 |
12/12/2022 | 2,883.00p | 2,932.00p | 2,881.00p | 2,924.00p | 1143508 |
09/12/2022 | 2,899.00p | 2,926.00p | 2,881.00p | 2,895.00p | 1332041 |
08/12/2022 | 2,917.00p | 2,926.00p | 2,866.00p | 2,880.00p | 645644 |
07/12/2022 | 2,899.00p | 2,943.00p | 2,899.00p | 2,914.00p | 1005966 |
06/12/2022 | 2,943.00p | 2,971.00p | 2,910.00p | 2,910.00p | 1029034 |
05/12/2022 | 2,961.00p | 2,969.00p | 2,939.00p | 2,957.00p | 1495515 |
02/12/2022 | 2,957.00p | 3,006.80p | 2,935.00p | 2,967.00p | 971703 |
01/12/2022 | 2,953.00p | 2,977.00p | 2,923.00p | 2,954.00p | 986339 |
30/11/2022 | 2,887.00p | 2,925.00p | 2,861.00p | 2,905.00p | 2701250 |
29/11/2022 | 2,940.00p | 2,949.00p | 2,864.00p | 2,869.00p | 1033595 |
28/11/2022 | 2,981.00p | 2,981.00p | 2,919.00p | 2,946.00p | 812850 |
25/11/2022 | 2,922.00p | 2,951.00p | 2,904.00p | 2,945.00p | 801448 |
24/11/2022 | 2,939.00p | 2,961.00p | 2,923.00p | 2,938.00p | 528077 |
23/11/2022 | 2,898.00p | 2,949.00p | 2,872.00p | 2,944.00p | 703847 |
22/11/2022 | 2,892.00p | 2,902.50p | 2,863.00p | 2,893.00p | 1333823 |
21/11/2022 | 2,859.00p | 2,919.00p | 2,856.00p | 2,916.00p | 800950 |
18/11/2022 | 2,884.00p | 2,901.00p | 2,850.00p | 2,889.00p | 1174107 |
17/11/2022 | 2,901.00p | 2,919.00p | 2,858.00p | 2,878.00p | 895262 |
16/11/2022 | 2,872.00p | 2,988.00p | 2,854.00p | 2,924.00p | 2235761 |
15/11/2022 | 2,854.00p | 2,877.00p | 2,833.00p | 2,851.00p | 1464130 |
14/11/2022 | 2,852.00p | 2,885.00p | 2,835.00p | 2,840.00p | 1196171 |
11/11/2022 | 2,976.00p | 2,980.00p | 2,822.00p | 2,867.00p | 2221698 |
10/11/2022 | 2,754.00p | 2,980.00p | 2,710.00p | 2,958.00p | 1229332 |
09/11/2022 | 2,747.00p | 2,775.00p | 2,740.00p | 2,768.00p | 901499 |
08/11/2022 | 2,685.00p | 2,781.00p | 2,669.00p | 2,770.00p | 2580229 |
07/11/2022 | 2,706.00p | 2,716.00p | 2,671.00p | 2,693.00p | 767572 |
04/11/2022 | 2,647.00p | 2,717.00p | 2,633.00p | 2,693.00p | 1089753 |
03/11/2022 | 2,652.00p | 2,652.00p | 2,599.00p | 2,631.00p | 2898194 |
02/11/2022 | 2,702.00p | 2,723.00p | 2,675.00p | 2,686.00p | 972547 |
01/11/2022 | 2,784.00p | 2,831.00p | 2,688.00p | 2,688.00p | 1341920 |
31/10/2022 | 2,781.00p | 2,796.00p | 2,762.00p | 2,774.00p | 4101140 |
28/10/2022 | 2,777.00p | 2,786.00p | 2,738.00p | 2,784.00p | 652498 |
27/10/2022 | 2,790.00p | 2,806.00p | 2,766.00p | 2,782.00p | 795908 |
26/10/2022 | 2,746.00p | 2,809.00p | 2,726.00p | 2,804.00p | 1029288 |
25/10/2022 | 2,767.00p | 2,790.00p | 2,681.00p | 2,740.00p | 1698857 |
24/10/2022 | 2,725.00p | 2,777.00p | 2,699.00p | 2,753.00p | 1020602 |
21/10/2022 | 2,669.00p | 2,693.00p | 2,640.00p | 2,691.00p | 795037 |
20/10/2022 | 2,672.00p | 2,700.00p | 2,656.00p | 2,693.00p | 704633 |
19/10/2022 | 2,711.00p | 2,714.00p | 2,661.00p | 2,676.00p | 754769 |
18/10/2022 | 2,711.00p | 2,739.00p | 2,704.00p | 2,704.00p | 818420 |
17/10/2022 | 2,634.00p | 2,696.00p | 2,568.00p | 2,676.00p | 1079816 |
14/10/2022 | 2,645.00p | 2,708.00p | 2,610.00p | 2,633.00p | 1272102 |
13/10/2022 | 2,628.00p | 2,645.00p | 2,537.00p | 2,601.00p | 1148932 |
12/10/2022 | 2,664.00p | 2,679.00p | 2,628.00p | 2,641.00p | 1000831 |
11/10/2022 | 2,685.00p | 2,713.00p | 2,661.00p | 2,667.00p | 1399561 |
10/10/2022 | 2,669.00p | 2,719.00p | 2,653.00p | 2,686.00p | 1214117 |
07/10/2022 | 2,746.00p | 2,748.35p | 2,684.00p | 2,688.00p | 1428113 |
06/10/2022 | 2,767.00p | 2,779.00p | 2,730.00p | 2,753.00p | 2975477 |
05/10/2022 | 2,759.00p | 2,785.00p | 2,737.00p | 2,751.00p | 1161944 |
04/10/2022 | 2,693.00p | 2,763.00p | 2,680.00p | 2,753.00p | 1088634 |
03/10/2022 | 2,637.00p | 2,667.98p | 2,568.00p | 2,666.00p | 1331908 |
30/09/2022 | 2,641.00p | 2,726.30p | 2,596.00p | 2,661.00p | 2595936 |
29/09/2022 | 2,641.00p | 2,657.18p | 2,591.00p | 2,639.00p | 2205276 |
28/09/2022 | 2,647.00p | 2,662.00p | 2,593.00p | 2,661.00p | 1643376 |
27/09/2022 | 2,698.00p | 2,701.00p | 2,638.00p | 2,658.00p | 1853067 |
26/09/2022 | 2,630.00p | 2,694.00p | 2,618.00p | 2,676.00p | 1638948 |
23/09/2022 | 2,577.00p | 2,641.00p | 2,541.00p | 2,627.00p | 1324369 |
22/09/2022 | 2,641.00p | 2,665.00p | 2,563.00p | 2,577.00p | 1376483 |
21/09/2022 | 2,599.00p | 2,666.00p | 2,587.00p | 2,666.00p | 2875181 |
20/09/2022 | 2,676.00p | 2,680.00p | 2,605.00p | 2,605.00p | 816557 |
19/09/2022 | 2,654.00p | 2,681.00p | 2,644.00p | 2,661.00p | 2017811 |
16/09/2022 | 2,654.00p | 2,681.00p | 2,644.00p | 2,661.00p | 2017811 |
15/09/2022 | 2,731.00p | 2,735.00p | 2,684.00p | 2,687.00p | 779583 |
14/09/2022 | 2,721.00p | 2,751.00p | 2,708.00p | 2,722.00p | 1019705 |
13/09/2022 | 2,797.00p | 2,840.00p | 2,734.00p | 2,734.00p | 1216111 |
12/09/2022 | 2,738.00p | 2,800.00p | 2,731.00p | 2,798.00p | 1534628 |
09/09/2022 | 2,709.00p | 2,743.00p | 2,692.00p | 2,730.00p | 931483 |
08/09/2022 | 2,635.00p | 2,698.00p | 2,621.00p | 2,692.00p | 1771826 |
07/09/2022 | 2,590.00p | 2,654.00p | 2,582.00p | 2,621.00p | 1534841 |
06/09/2022 | 2,596.00p | 2,626.00p | 2,571.00p | 2,608.00p | 986248 |
05/09/2022 | 2,572.00p | 2,611.00p | 2,546.00p | 2,605.00p | 612277 |
02/09/2022 | 2,576.00p | 2,627.00p | 2,558.00p | 2,621.00p | 952562 |
01/09/2022 | 2,600.00p | 2,600.00p | 2,537.00p | 2,552.00p | 1405018 |
31/08/2022 | 2,661.00p | 2,680.00p | 2,611.00p | 2,623.00p | 1698440 |
30/08/2022 | 2,655.00p | 2,687.00p | 2,639.00p | 2,653.00p | 2043513 |
29/08/2022 | 2,791.00p | 2,791.00p | 2,677.00p | 2,683.00p | 1199393 |
26/08/2022 | 2,791.00p | 2,791.00p | 2,677.00p | 2,683.00p | 1199393 |
25/08/2022 | 2,810.00p | 2,810.00p | 2,754.13p | 2,775.00p | 694795 |
24/08/2022 | 2,778.00p | 2,798.00p | 2,747.00p | 2,798.00p | 1003404 |
23/08/2022 | 2,827.00p | 2,837.00p | 2,774.00p | 2,793.00p | 966031 |
22/08/2022 | 2,854.00p | 2,865.00p | 2,821.00p | 2,833.00p | 708794 |
19/08/2022 | 2,921.00p | 2,924.00p | 2,866.00p | 2,866.00p | 2742961 |
18/08/2022 | 2,876.00p | 2,903.00p | 2,849.00p | 2,900.00p | 1196511 |
17/08/2022 | 2,905.00p | 2,917.00p | 2,856.00p | 2,877.00p | 1482896 |
16/08/2022 | 2,937.00p | 2,938.00p | 2,872.00p | 2,892.00p | 887685 |
15/08/2022 | 2,921.00p | 2,953.00p | 2,912.00p | 2,939.00p | 397639 |
*Close Price adjusted for both dividends and splits