Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 1,182.00p | 1,186.00p | 1,169.00p | 1,172.00p | 956878 |
30/05/2023 | 1,179.00p | 1,194.00p | 1,169.00p | 1,182.00p | 453277 |
26/05/2023 | 1,176.00p | 1,176.00p | 1,149.00p | 1,170.00p | 317537 |
25/05/2023 | 1,155.00p | 1,169.00p | 1,146.00p | 1,163.00p | 324228 |
24/05/2023 | 1,181.00p | 1,181.00p | 1,141.00p | 1,152.00p | 436966 |
23/05/2023 | 1,166.00p | 1,176.00p | 1,155.00p | 1,174.00p | 1532666 |
22/05/2023 | 1,173.00p | 1,182.00p | 1,161.00p | 1,168.00p | 497358 |
19/05/2023 | 1,150.00p | 1,174.00p | 1,144.00p | 1,167.00p | 431295 |
18/05/2023 | 1,158.00p | 1,166.00p | 1,147.00p | 1,151.00p | 442915 |
17/05/2023 | 1,171.00p | 1,171.00p | 1,150.60p | 1,157.00p | 472103 |
16/05/2023 | 1,170.00p | 1,178.00p | 1,164.60p | 1,165.00p | 344369 |
15/05/2023 | 1,178.00p | 1,178.00p | 1,158.00p | 1,170.00p | 303835 |
12/05/2023 | 1,168.00p | 1,184.00p | 1,166.00p | 1,170.00p | 380614 |
11/05/2023 | 1,171.00p | 1,172.16p | 1,159.00p | 1,163.00p | 326018 |
10/05/2023 | 1,163.00p | 1,175.00p | 1,154.00p | 1,162.00p | 484783 |
09/05/2023 | 1,157.00p | 1,162.00p | 1,140.00p | 1,162.00p | 563334 |
05/05/2023 | 1,139.00p | 1,150.00p | 1,138.00p | 1,147.00p | 1761708 |
04/05/2023 | 1,164.00p | 1,169.39p | 1,143.00p | 1,143.00p | 873145 |
03/05/2023 | 1,176.00p | 1,201.00p | 1,176.00p | 1,193.00p | 622878 |
02/05/2023 | 1,184.00p | 1,195.00p | 1,176.00p | 1,178.00p | 581887 |
28/04/2023 | 1,160.00p | 1,182.00p | 1,152.40p | 1,182.00p | 678401 |
27/04/2023 | 1,127.00p | 1,158.00p | 1,122.00p | 1,157.00p | 678964 |
26/04/2023 | 1,157.00p | 1,157.00p | 1,129.00p | 1,135.00p | 516433 |
25/04/2023 | 1,144.00p | 1,158.00p | 1,136.00p | 1,151.00p | 347272 |
24/04/2023 | 1,148.00p | 1,150.00p | 1,137.00p | 1,147.00p | 5826000 |
21/04/2023 | 1,141.00p | 1,158.00p | 1,134.72p | 1,150.00p | 601407 |
20/04/2023 | 1,139.00p | 1,142.00p | 1,121.00p | 1,141.00p | 500802 |
19/04/2023 | 1,102.00p | 1,127.00p | 1,097.00p | 1,126.00p | 525245 |
18/04/2023 | 1,097.00p | 1,114.00p | 1,090.00p | 1,106.00p | 537510 |
17/04/2023 | 1,120.00p | 1,122.00p | 1,097.00p | 1,099.00p | 395754 |
14/04/2023 | 1,159.00p | 1,159.00p | 1,117.00p | 1,118.00p | 590458 |
13/04/2023 | 1,140.00p | 1,152.00p | 1,132.00p | 1,152.00p | 476736 |
12/04/2023 | 1,130.00p | 1,139.00p | 1,124.00p | 1,136.00p | 343322 |
11/04/2023 | 1,136.00p | 1,143.00p | 1,113.00p | 1,129.00p | 1536931 |
06/04/2023 | 1,109.00p | 1,142.00p | 1,109.00p | 1,136.00p | 357376 |
05/04/2023 | 1,118.00p | 1,128.00p | 1,112.00p | 1,118.00p | 390489 |
04/04/2023 | 1,100.00p | 1,120.00p | 1,100.00p | 1,112.00p | 548239 |
03/04/2023 | 1,100.00p | 1,101.00p | 1,075.00p | 1,100.00p | 571400 |
31/03/2023 | 1,095.00p | 1,123.50p | 1,093.00p | 1,109.00p | 644473 |
30/03/2023 | 1,101.50p | 1,107.00p | 1,092.50p | 1,098.50p | 449487 |
29/03/2023 | 1,077.50p | 1,096.50p | 1,068.50p | 1,096.50p | 648966 |
28/03/2023 | 1,067.00p | 1,077.00p | 1,057.00p | 1,067.00p | 560918 |
27/03/2023 | 1,067.50p | 1,072.00p | 1,059.00p | 1,070.00p | 872390 |
24/03/2023 | 1,064.00p | 1,064.00p | 1,047.50p | 1,058.50p | 468073 |
23/03/2023 | 1,074.50p | 1,074.50p | 1,056.00p | 1,066.50p | 488331 |
22/03/2023 | 1,070.50p | 1,075.00p | 1,063.50p | 1,069.50p | 429946 |
21/03/2023 | 1,063.50p | 1,082.50p | 1,063.50p | 1,076.00p | 669234 |
20/03/2023 | 1,024.00p | 1,064.50p | 1,019.00p | 1,058.50p | 534508 |
17/03/2023 | 1,096.50p | 1,101.50p | 1,042.00p | 1,042.00p | 1576252 |
16/03/2023 | 1,093.50p | 1,100.50p | 1,069.50p | 1,095.00p | 1106753 |
15/03/2023 | 1,115.00p | 1,126.50p | 1,074.50p | 1,074.50p | 1208134 |
14/03/2023 | 1,112.00p | 1,116.50p | 1,090.00p | 1,112.50p | 725745 |
13/03/2023 | 1,127.50p | 1,131.50p | 1,093.50p | 1,113.50p | 1026305 |
10/03/2023 | 1,137.00p | 1,152.50p | 1,120.00p | 1,126.50p | 912435 |
09/03/2023 | 1,117.00p | 1,138.50p | 1,112.00p | 1,136.50p | 2728520 |
08/03/2023 | 1,060.50p | 1,134.00p | 1,060.50p | 1,128.50p | 988079 |
07/03/2023 | 1,069.00p | 1,081.50p | 1,060.00p | 1,073.00p | 583628 |
06/03/2023 | 1,095.00p | 1,098.00p | 1,064.60p | 1,067.50p | 838075 |
03/03/2023 | 1,120.00p | 1,123.50p | 1,095.00p | 1,097.00p | 545454 |
02/03/2023 | 1,133.00p | 1,137.50p | 1,099.00p | 1,120.00p | 1323914 |
01/03/2023 | 1,130.00p | 1,151.50p | 1,124.50p | 1,135.00p | 495147 |
28/02/2023 | 1,140.00p | 1,146.00p | 1,135.00p | 1,140.00p | 524324 |
27/02/2023 | 1,138.50p | 1,145.00p | 1,135.00p | 1,144.00p | 341089 |
24/02/2023 | 1,121.00p | 1,136.50p | 1,117.50p | 1,126.50p | 362018 |
23/02/2023 | 1,119.00p | 1,124.50p | 1,114.50p | 1,117.50p | 359930 |
22/02/2023 | 1,127.00p | 1,127.00p | 1,108.00p | 1,120.00p | 310547 |
21/02/2023 | 1,128.00p | 1,134.50p | 1,123.00p | 1,127.00p | 1105914 |
20/02/2023 | 1,139.50p | 1,140.00p | 1,121.00p | 1,127.00p | 307887 |
17/02/2023 | 1,128.00p | 1,138.50p | 1,124.00p | 1,137.50p | 385359 |
16/02/2023 | 1,128.00p | 1,136.50p | 1,125.50p | 1,131.00p | 245195 |
15/02/2023 | 1,123.00p | 1,128.00p | 1,109.75p | 1,128.00p | 508772 |
14/02/2023 | 1,130.00p | 1,136.50p | 1,113.75p | 1,120.00p | 441412 |
13/02/2023 | 1,126.00p | 1,136.50p | 1,122.50p | 1,125.50p | 963887 |
10/02/2023 | 1,130.00p | 1,130.50p | 1,110.00p | 1,119.00p | 526763 |
09/02/2023 | 1,141.00p | 1,145.50p | 1,130.00p | 1,132.50p | 1941345 |
08/02/2023 | 1,127.00p | 1,152.00p | 1,127.00p | 1,147.00p | 547942 |
07/02/2023 | 1,129.50p | 1,139.00p | 1,123.50p | 1,126.00p | 1678948 |
06/02/2023 | 1,120.50p | 1,124.50p | 1,108.00p | 1,123.00p | 497776 |
03/02/2023 | 1,130.50p | 1,130.50p | 1,113.00p | 1,122.50p | 457809 |
02/02/2023 | 1,114.50p | 1,130.50p | 1,112.90p | 1,123.50p | 462775 |
01/02/2023 | 1,121.00p | 1,132.00p | 1,113.91p | 1,114.00p | 701048 |
31/01/2023 | 1,130.00p | 1,133.00p | 1,117.50p | 1,124.50p | 756431 |
30/01/2023 | 1,130.00p | 1,133.50p | 1,119.22p | 1,133.50p | 888203 |
27/01/2023 | 1,142.00p | 1,143.50p | 1,129.00p | 1,132.00p | 614103 |
26/01/2023 | 1,148.00p | 1,150.50p | 1,134.00p | 1,140.00p | 617193 |
25/01/2023 | 1,120.00p | 1,125.50p | 1,114.50p | 1,122.50p | 401909 |
24/01/2023 | 1,123.00p | 1,125.50p | 1,100.50p | 1,112.00p | 710923 |
23/01/2023 | 1,115.00p | 1,135.50p | 1,102.00p | 1,109.50p | 1727619 |
20/01/2023 | 1,127.00p | 1,138.00p | 1,119.00p | 1,123.50p | 839159 |
19/01/2023 | 1,105.00p | 1,121.50p | 1,102.50p | 1,121.00p | 2084092 |
18/01/2023 | 1,112.00p | 1,125.00p | 1,103.00p | 1,104.50p | 1733925 |
17/01/2023 | 1,066.00p | 1,112.50p | 1,066.00p | 1,112.50p | 10042868 |
16/01/2023 | 1,089.00p | 1,118.00p | 1,072.00p | 1,085.00p | 739491 |
13/01/2023 | 1,100.00p | 1,122.00p | 1,100.00p | 1,112.50p | 593659 |
12/01/2023 | 1,107.50p | 1,118.50p | 1,101.50p | 1,116.50p | 638841 |
11/01/2023 | 1,122.00p | 1,123.00p | 1,067.50p | 1,111.00p | 648771 |
10/01/2023 | 1,105.00p | 1,120.00p | 1,101.50p | 1,120.00p | 641285 |
09/01/2023 | 1,140.00p | 1,140.00p | 1,091.00p | 1,105.00p | 351298 |
06/01/2023 | 1,130.00p | 1,130.00p | 1,106.00p | 1,113.50p | 257315 |
05/01/2023 | 1,142.00p | 1,142.00p | 1,098.50p | 1,105.00p | 547573 |
04/01/2023 | 1,106.50p | 1,127.00p | 1,098.50p | 1,119.00p | 998995 |
03/01/2023 | 1,085.50p | 1,098.50p | 1,069.50p | 1,098.50p | 1276403 |
30/12/2022 | 1,104.50p | 1,106.50p | 1,089.50p | 1,089.50p | 281110 |
29/12/2022 | 1,101.50p | 1,110.50p | 1,099.00p | 1,105.00p | 181324 |
28/12/2022 | 1,104.00p | 1,118.00p | 1,101.50p | 1,106.50p | 507951 |
23/12/2022 | 1,108.00p | 1,110.00p | 1,100.00p | 1,100.50p | 367401 |
22/12/2022 | 1,100.00p | 1,108.50p | 1,086.00p | 1,103.50p | 755425 |
21/12/2022 | 1,087.00p | 1,087.00p | 1,065.50p | 1,082.50p | 939005 |
20/12/2022 | 1,068.00p | 1,068.00p | 1,053.00p | 1,067.00p | 371285 |
19/12/2022 | 1,055.00p | 1,069.50p | 1,053.00p | 1,062.00p | 348653 |
16/12/2022 | 1,063.00p | 1,063.00p | 1,043.00p | 1,051.00p | 2248538 |
15/12/2022 | 1,040.00p | 1,068.50p | 1,040.00p | 1,064.50p | 620100 |
14/12/2022 | 1,045.00p | 1,063.00p | 1,043.00p | 1,063.00p | 1255226 |
13/12/2022 | 1,069.00p | 1,069.00p | 1,045.00p | 1,052.00p | 833351 |
12/12/2022 | 1,060.00p | 1,060.00p | 1,041.00p | 1,044.00p | 399204 |
09/12/2022 | 1,034.00p | 1,054.00p | 1,028.50p | 1,049.50p | 597728 |
08/12/2022 | 1,010.00p | 1,040.50p | 1,005.50p | 1,029.50p | 321668 |
07/12/2022 | 1,045.00p | 1,045.00p | 1,028.50p | 1,028.50p | 986559 |
06/12/2022 | 1,042.50p | 1,042.50p | 1,024.00p | 1,036.00p | 305655 |
05/12/2022 | 1,034.00p | 1,034.00p | 1,020.00p | 1,032.00p | 461002 |
02/12/2022 | 1,025.00p | 1,025.15p | 1,009.00p | 1,022.00p | 1409336 |
01/12/2022 | 1,011.00p | 1,021.50p | 1,000.00p | 1,021.50p | 944553 |
30/11/2022 | 1,020.00p | 1,020.00p | 994.20p | 1,000.50p | 1104870 |
29/11/2022 | 973.40p | 1,010.50p | 973.40p | 1,010.00p | 1010448 |
28/11/2022 | 999.40p | 1,012.50p | 996.20p | 996.20p | 464261 |
25/11/2022 | 981.60p | 1,007.50p | 981.60p | 1,004.50p | 253739 |
24/11/2022 | 975.60p | 1,008.50p | 975.60p | 1,004.00p | 490635 |
23/11/2022 | 1,014.00p | 1,014.00p | 992.80p | 995.80p | 400294 |
22/11/2022 | 989.20p | 1,004.00p | 989.20p | 990.00p | 384063 |
21/11/2022 | 981.80p | 994.60p | 977.40p | 994.60p | 904448 |
18/11/2022 | 963.80p | 989.80p | 961.00p | 979.60p | 660918 |
17/11/2022 | 944.20p | 963.80p | 937.70p | 963.20p | 630884 |
16/11/2022 | 982.00p | 982.00p | 948.60p | 955.80p | 1168352 |
15/11/2022 | 975.00p | 975.00p | 962.20p | 972.60p | 466712 |
14/11/2022 | 988.00p | 988.00p | 955.50p | 972.40p | 459942 |
11/11/2022 | 990.00p | 997.40p | 966.60p | 967.00p | 730206 |
10/11/2022 | 979.80p | 995.00p | 976.40p | 988.60p | 2913872 |
09/11/2022 | 976.00p | 981.80p | 969.60p | 980.40p | 372980 |
08/11/2022 | 999.40p | 999.40p | 961.80p | 977.00p | 489382 |
07/11/2022 | 980.00p | 986.20p | 965.63p | 980.40p | 1275329 |
04/11/2022 | 952.80p | 979.80p | 948.60p | 974.40p | 465175 |
03/11/2022 | 938.80p | 969.20p | 938.80p | 965.40p | 779752 |
02/11/2022 | 902.00p | 958.40p | 895.40p | 951.60p | 1647409 |
01/11/2022 | 885.00p | 909.18p | 885.00p | 898.40p | 697904 |
31/10/2022 | 894.40p | 910.40p | 894.40p | 899.20p | 397863 |
28/10/2022 | 882.00p | 901.00p | 882.00p | 899.20p | 400156 |
27/10/2022 | 903.60p | 903.60p | 889.60p | 900.00p | 752453 |
26/10/2022 | 866.40p | 898.80p | 866.40p | 892.40p | 639451 |
25/10/2022 | 896.60p | 896.60p | 873.20p | 880.40p | 1829560 |
24/10/2022 | 866.80p | 879.00p | 860.40p | 879.00p | 290260 |
21/10/2022 | 866.60p | 881.60p | 857.00p | 867.00p | 721658 |
20/10/2022 | 898.80p | 899.60p | 880.00p | 880.00p | 422784 |
19/10/2022 | 911.20p | 911.20p | 876.00p | 890.00p | 338529 |
18/10/2022 | 892.60p | 903.80p | 886.00p | 889.60p | 467394 |
17/10/2022 | 848.20p | 892.40p | 848.20p | 883.60p | 392891 |
14/10/2022 | 866.20p | 881.20p | 858.40p | 866.20p | 418326 |
13/10/2022 | 858.00p | 868.20p | 836.00p | 849.40p | 795474 |
12/10/2022 | 870.60p | 870.60p | 842.00p | 842.00p | 672642 |
11/10/2022 | 847.00p | 870.80p | 847.00p | 861.80p | 281429 |
10/10/2022 | 886.20p | 886.20p | 860.80p | 865.20p | 465755 |
07/10/2022 | 897.20p | 897.20p | 870.40p | 887.00p | 377376 |
06/10/2022 | 925.00p | 925.00p | 886.80p | 895.60p | 487780 |
05/10/2022 | 904.00p | 908.80p | 895.00p | 905.60p | 370190 |
04/10/2022 | 876.80p | 898.00p | 857.20p | 892.00p | 6721992 |
03/10/2022 | 876.20p | 882.20p | 855.20p | 864.20p | 478175 |
30/09/2022 | 865.00p | 887.80p | 865.00p | 882.40p | 636636 |
29/09/2022 | 860.00p | 877.20p | 851.80p | 877.20p | 754487 |
28/09/2022 | 864.20p | 877.60p | 837.60p | 875.00p | 911316 |
27/09/2022 | 877.60p | 893.40p | 877.60p | 883.20p | 533396 |
26/09/2022 | 910.60p | 912.80p | 883.00p | 883.00p | 607101 |
23/09/2022 | 923.00p | 926.20p | 896.40p | 911.20p | 362210 |
22/09/2022 | 915.40p | 929.60p | 910.40p | 919.20p | 534760 |
21/09/2022 | 901.60p | 926.60p | 901.60p | 921.00p | 371407 |
20/09/2022 | 940.00p | 947.00p | 911.80p | 914.20p | 251654 |
19/09/2022 | 913.20p | 958.00p | 913.20p | 936.40p | 961133 |
16/09/2022 | 913.20p | 958.00p | 913.20p | 936.40p | 960656 |
15/09/2022 | 931.20p | 940.60p | 926.40p | 940.60p | 525611 |
14/09/2022 | 920.60p | 941.80p | 920.60p | 935.60p | 740015 |
13/09/2022 | 907.60p | 941.80p | 907.60p | 934.60p | 504337 |
12/09/2022 | 928.00p | 932.20p | 918.00p | 927.00p | 475800 |
09/09/2022 | 916.60p | 917.00p | 898.20p | 911.80p | 527228 |
08/09/2022 | 909.40p | 909.40p | 886.80p | 894.80p | 384499 |
07/09/2022 | 894.80p | 896.80p | 878.80p | 887.80p | 430881 |
06/09/2022 | 870.00p | 901.00p | 870.00p | 896.40p | 329580 |
05/09/2022 | 890.40p | 894.00p | 877.60p | 883.40p | 236533 |
02/09/2022 | 877.40p | 896.00p | 874.70p | 896.00p | 455095 |
01/09/2022 | 882.80p | 894.40p | 872.00p | 880.80p | 267958 |
31/08/2022 | 875.00p | 906.40p | 875.00p | 897.80p | 521101 |
30/08/2022 | 868.60p | 895.60p | 868.60p | 890.40p | 562914 |
29/08/2022 | 904.00p | 904.00p | 881.00p | 881.80p | 253177 |
26/08/2022 | 904.00p | 904.00p | 881.00p | 881.80p | 253177 |
25/08/2022 | 901.60p | 901.60p | 885.00p | 891.40p | 207650 |
24/08/2022 | 890.00p | 899.60p | 888.80p | 889.00p | 573944 |
23/08/2022 | 913.00p | 913.00p | 894.40p | 897.60p | 267026 |
22/08/2022 | 905.00p | 924.20p | 903.80p | 907.60p | 262034 |
19/08/2022 | 916.00p | 928.00p | 915.40p | 922.40p | 247159 |
18/08/2022 | 905.00p | 931.00p | 905.00p | 929.40p | 280942 |
17/08/2022 | 923.60p | 933.90p | 913.00p | 922.60p | 311407 |
16/08/2022 | 917.20p | 918.60p | 910.00p | 914.40p | 272378 |
15/08/2022 | 940.80p | 940.80p | 910.70p | 912.80p | 173782 |
*Close Price adjusted for both dividends and splits