Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,531.00p | 2,576.16p | 2,526.00p | 2,573.00p | 1428227 |
11/03/2024 | 2,498.00p | 2,525.00p | 2,485.00p | 2,519.00p | 1277473 |
08/03/2024 | 2,537.00p | 2,538.00p | 2,503.00p | 2,523.00p | 802922 |
07/03/2024 | 2,511.00p | 2,539.00p | 2,498.40p | 2,531.00p | 1988752 |
06/03/2024 | 2,502.00p | 2,534.00p | 2,495.00p | 2,522.00p | 1427870 |
05/03/2024 | 2,476.00p | 2,509.00p | 2,471.00p | 2,496.00p | 1176140 |
04/03/2024 | 2,494.00p | 2,498.00p | 2,472.00p | 2,485.00p | 1441092 |
01/03/2024 | 2,482.00p | 2,512.00p | 2,459.00p | 2,507.00p | 1872124 |
29/02/2024 | 2,458.00p | 2,484.00p | 2,447.00p | 2,468.00p | 2816370 |
28/02/2024 | 2,427.00p | 2,450.00p | 2,415.60p | 2,449.00p | 1004077 |
27/02/2024 | 2,449.00p | 2,459.00p | 2,404.00p | 2,416.00p | 1462889 |
26/02/2024 | 2,431.00p | 2,464.00p | 2,426.00p | 2,449.00p | 1620156 |
23/02/2024 | 2,446.00p | 2,453.00p | 2,431.00p | 2,436.00p | 820838 |
22/02/2024 | 2,462.00p | 2,468.00p | 2,438.00p | 2,442.00p | 1177243 |
21/02/2024 | 2,450.00p | 2,452.88p | 2,431.00p | 2,441.00p | 1619292 |
20/02/2024 | 2,465.00p | 2,471.00p | 2,446.00p | 2,452.00p | 967020 |
19/02/2024 | 2,468.00p | 2,481.00p | 2,456.00p | 2,464.00p | 1144239 |
16/02/2024 | 2,442.00p | 2,484.00p | 2,436.00p | 2,476.00p | 1468602 |
15/02/2024 | 2,409.00p | 2,432.00p | 2,392.00p | 2,428.00p | 1349517 |
14/02/2024 | 2,376.00p | 2,409.22p | 2,376.00p | 2,388.00p | 587844 |
13/02/2024 | 2,399.00p | 2,402.87p | 2,352.00p | 2,376.00p | 781123 |
12/02/2024 | 2,419.00p | 2,433.00p | 2,397.40p | 2,409.00p | 2532495 |
09/02/2024 | 2,382.00p | 2,416.32p | 2,379.67p | 2,414.00p | 4857800 |
08/02/2024 | 2,346.00p | 2,395.00p | 2,346.00p | 2,382.00p | 1491597 |
07/02/2024 | 2,317.00p | 2,343.00p | 2,307.00p | 2,334.00p | 1797479 |
06/02/2024 | 2,357.00p | 2,362.00p | 2,312.00p | 2,316.00p | 2811581 |
05/02/2024 | 2,362.00p | 2,376.00p | 2,334.00p | 2,341.00p | 1082492 |
02/02/2024 | 2,365.00p | 2,378.00p | 2,322.60p | 2,352.00p | 1515805 |
01/02/2024 | 2,430.00p | 2,449.00p | 2,336.00p | 2,351.00p | 2485051 |
31/01/2024 | 2,501.00p | 2,507.00p | 2,472.00p | 2,479.00p | 2670406 |
30/01/2024 | 2,447.00p | 2,507.00p | 2,447.00p | 2,497.00p | 1882962 |
29/01/2024 | 2,440.00p | 2,447.00p | 2,414.00p | 2,433.00p | 1643983 |
26/01/2024 | 2,370.00p | 2,411.00p | 2,356.00p | 2,411.00p | 1432687 |
25/01/2024 | 2,345.00p | 2,380.00p | 2,338.00p | 2,374.00p | 974289 |
24/01/2024 | 2,387.00p | 2,387.00p | 2,323.00p | 2,358.00p | 2053503 |
23/01/2024 | 2,374.00p | 2,383.00p | 2,356.00p | 2,368.00p | 1194264 |
22/01/2024 | 2,361.00p | 2,380.00p | 2,335.00p | 2,369.00p | 2924798 |
19/01/2024 | 2,340.00p | 2,369.00p | 2,329.00p | 2,336.00p | 5659053 |
18/01/2024 | 2,327.00p | 2,327.00p | 2,283.00p | 2,326.00p | 3297387 |
17/01/2024 | 2,308.00p | 2,324.00p | 2,280.00p | 2,319.00p | 1594037 |
16/01/2024 | 2,309.00p | 2,336.00p | 2,298.00p | 2,333.00p | 1619853 |
15/01/2024 | 2,331.00p | 2,344.00p | 2,307.00p | 2,321.00p | 692964 |
12/01/2024 | 2,290.00p | 2,324.00p | 2,283.00p | 2,324.00p | 1635378 |
11/01/2024 | 2,310.00p | 2,321.36p | 2,271.00p | 2,277.00p | 2859447 |
10/01/2024 | 2,299.00p | 2,309.00p | 2,279.50p | 2,297.00p | 1876995 |
09/01/2024 | 2,321.00p | 2,332.00p | 2,276.00p | 2,280.00p | 1659861 |
08/01/2024 | 2,281.00p | 2,319.00p | 2,269.00p | 2,319.00p | 1167748 |
05/01/2024 | 2,317.00p | 2,317.00p | 2,273.00p | 2,293.00p | 1473643 |
04/01/2024 | 2,307.00p | 2,337.00p | 2,297.00p | 2,337.00p | 1704107 |
03/01/2024 | 2,333.00p | 2,350.00p | 2,286.00p | 2,314.00p | 1585066 |
02/01/2024 | 2,421.00p | 2,422.00p | 2,330.00p | 2,344.00p | 1159742 |
29/12/2023 | 2,431.00p | 2,441.00p | 2,400.00p | 2,421.00p | 424546 |
28/12/2023 | 2,445.00p | 2,455.00p | 2,423.00p | 2,437.00p | 427873 |
27/12/2023 | 2,432.00p | 2,446.00p | 2,418.00p | 2,442.00p | 755351 |
22/12/2023 | 2,417.00p | 2,444.00p | 2,403.00p | 2,421.00p | 468254 |
21/12/2023 | 2,412.00p | 2,429.00p | 2,395.00p | 2,417.00p | 1349610 |
20/12/2023 | 2,404.00p | 2,424.00p | 2,369.00p | 2,414.00p | 1498077 |
19/12/2023 | 2,380.00p | 2,398.00p | 2,363.00p | 2,384.00p | 2789698 |
18/12/2023 | 2,346.00p | 2,381.00p | 2,333.00p | 2,378.00p | 980610 |
15/12/2023 | 2,374.00p | 2,383.00p | 2,333.00p | 2,349.00p | 3603007 |
14/12/2023 | 2,410.00p | 2,439.00p | 2,338.00p | 2,370.00p | 3908417 |
13/12/2023 | 2,389.00p | 2,406.00p | 2,365.00p | 2,390.00p | 1247741 |
12/12/2023 | 2,368.00p | 2,387.50p | 2,342.00p | 2,380.00p | 1211006 |
11/12/2023 | 2,344.00p | 2,365.00p | 2,342.20p | 2,357.00p | 1035742 |
08/12/2023 | 2,324.00p | 2,352.00p | 2,318.00p | 2,344.00p | 882872 |
07/12/2023 | 2,307.00p | 2,319.00p | 2,293.00p | 2,316.00p | 1472186 |
06/12/2023 | 2,288.00p | 2,325.00p | 2,244.00p | 2,316.00p | 2024220 |
05/12/2023 | 2,232.00p | 2,266.00p | 2,223.00p | 2,258.00p | 1297503 |
04/12/2023 | 2,239.00p | 2,262.00p | 2,226.00p | 2,252.00p | 1278202 |
01/12/2023 | 2,242.00p | 2,251.00p | 2,230.00p | 2,248.00p | 695649 |
30/11/2023 | 2,202.00p | 2,240.00p | 2,202.00p | 2,232.00p | 4530354 |
29/11/2023 | 2,200.00p | 2,231.00p | 2,196.00p | 2,231.00p | 1062915 |
28/11/2023 | 2,179.00p | 2,206.00p | 2,167.00p | 2,204.00p | 1615274 |
27/11/2023 | 2,177.00p | 2,200.00p | 2,163.00p | 2,190.00p | 711412 |
24/11/2023 | 2,156.00p | 2,186.00p | 2,140.00p | 2,179.00p | 2644025 |
23/11/2023 | 2,176.00p | 2,200.00p | 2,155.00p | 2,160.00p | 629910 |
22/11/2023 | 2,160.00p | 2,187.00p | 2,141.00p | 2,174.00p | 1197516 |
21/11/2023 | 2,157.00p | 2,167.00p | 2,140.00p | 2,151.00p | 684804 |
20/11/2023 | 2,169.00p | 2,182.00p | 2,152.00p | 2,159.00p | 1146546 |
17/11/2023 | 2,125.00p | 2,173.00p | 2,099.00p | 2,171.00p | 1368827 |
16/11/2023 | 2,113.00p | 2,139.00p | 2,092.00p | 2,117.00p | 6672551 |
15/11/2023 | 2,077.00p | 2,115.00p | 2,060.00p | 2,109.00p | 1796159 |
14/11/2023 | 2,037.00p | 2,077.00p | 2,031.50p | 2,072.00p | 1508855 |
13/11/2023 | 2,036.00p | 2,052.00p | 2,005.00p | 2,038.00p | 1253502 |
10/11/2023 | 2,038.00p | 2,051.00p | 2,009.00p | 2,026.00p | 5531122 |
09/11/2023 | 2,040.00p | 2,082.00p | 1,973.20p | 2,022.00p | 5383486 |
08/11/2023 | 1,977.50p | 2,048.00p | 1,971.00p | 2,041.00p | 3506419 |
07/11/2023 | 1,980.50p | 2,001.00p | 1,966.00p | 1,993.00p | 2942309 |
06/11/2023 | 1,993.50p | 2,005.00p | 1,975.50p | 1,981.00p | 1629703 |
03/11/2023 | 2,026.00p | 2,039.00p | 1,987.00p | 1,993.00p | 2273047 |
02/11/2023 | 2,011.00p | 2,032.00p | 1,973.50p | 2,019.00p | 1870402 |
01/11/2023 | 1,951.00p | 1,994.75p | 1,942.50p | 1,988.00p | 2504117 |
31/10/2023 | 1,949.50p | 1,979.50p | 1,925.00p | 1,934.50p | 3016091 |
30/10/2023 | 1,978.50p | 1,995.00p | 1,940.29p | 1,943.00p | 3961842 |
27/10/2023 | 1,985.50p | 1,991.50p | 1,959.50p | 1,968.50p | 1574144 |
26/10/2023 | 1,982.50p | 2,007.00p | 1,939.00p | 1,978.00p | 2957729 |
25/10/2023 | 1,991.00p | 2,008.00p | 1,977.50p | 1,996.00p | 2105066 |
24/10/2023 | 2,021.00p | 2,031.00p | 1,989.00p | 1,991.50p | 2933280 |
23/10/2023 | 2,008.00p | 2,033.00p | 1,984.72p | 2,029.00p | 1304410 |
20/10/2023 | 2,015.00p | 2,036.00p | 1,999.50p | 2,005.00p | 1584002 |
19/10/2023 | 2,043.00p | 2,048.00p | 2,015.50p | 2,031.00p | 1120300 |
18/10/2023 | 2,094.00p | 2,109.00p | 2,046.00p | 2,053.00p | 1183567 |
17/10/2023 | 2,059.00p | 2,093.00p | 2,043.00p | 2,093.00p | 1546969 |
16/10/2023 | 2,085.00p | 2,085.00p | 2,048.00p | 2,073.00p | 1422325 |
13/10/2023 | 2,066.00p | 2,087.00p | 2,056.00p | 2,070.00p | 1573804 |
12/10/2023 | 2,073.00p | 2,086.00p | 2,057.00p | 2,072.00p | 1212893 |
11/10/2023 | 2,043.00p | 2,073.00p | 2,030.00p | 2,057.00p | 1369805 |
10/10/2023 | 2,020.00p | 2,058.00p | 1,984.50p | 2,054.00p | 1257687 |
09/10/2023 | 2,025.00p | 2,025.00p | 1,982.50p | 1,999.50p | 1302268 |
06/10/2023 | 2,020.00p | 2,030.00p | 1,991.50p | 2,016.00p | 1690645 |
05/10/2023 | 1,987.00p | 2,022.00p | 1,983.50p | 2,008.00p | 1495271 |
04/10/2023 | 1,982.00p | 2,012.00p | 1,975.50p | 1,982.50p | 1827774 |
03/10/2023 | 2,008.00p | 2,043.00p | 1,997.46p | 1,998.50p | 1581297 |
02/10/2023 | 2,073.00p | 2,093.00p | 2,012.00p | 2,019.00p | 1214809 |
29/09/2023 | 2,085.00p | 2,088.00p | 2,064.00p | 2,073.00p | 3256240 |
28/09/2023 | 2,041.00p | 2,066.00p | 2,033.00p | 2,066.00p | 1627919 |
27/09/2023 | 2,046.00p | 2,054.00p | 2,022.00p | 2,037.00p | 4155910 |
26/09/2023 | 2,029.00p | 2,064.00p | 2,020.00p | 2,050.00p | 857409 |
25/09/2023 | 2,032.00p | 2,032.00p | 2,015.00p | 2,032.00p | 1062692 |
22/09/2023 | 2,037.00p | 2,066.00p | 2,027.00p | 2,035.00p | 2039864 |
21/09/2023 | 2,053.00p | 2,076.50p | 2,044.00p | 2,062.00p | 2911430 |
20/09/2023 | 2,083.00p | 2,107.00p | 2,046.00p | 2,054.00p | 3249264 |
19/09/2023 | 2,047.00p | 2,085.00p | 2,042.51p | 2,085.00p | 1949793 |
18/09/2023 | 2,086.00p | 2,093.00p | 2,038.00p | 2,047.00p | 791717 |
15/09/2023 | 2,063.00p | 2,095.00p | 2,050.00p | 2,084.00p | 5444346 |
14/09/2023 | 2,044.00p | 2,051.00p | 2,017.00p | 2,047.00p | 1995250 |
13/09/2023 | 2,041.00p | 2,046.00p | 2,011.00p | 2,038.00p | 1443337 |
12/09/2023 | 2,030.00p | 2,058.00p | 2,025.00p | 2,038.00p | 1908428 |
11/09/2023 | 1,996.00p | 2,021.00p | 1,995.50p | 2,020.00p | 1856032 |
08/09/2023 | 1,997.00p | 2,009.00p | 1,970.50p | 1,993.50p | 620543 |
07/09/2023 | 1,945.50p | 1,991.50p | 1,945.00p | 1,986.00p | 1108464 |
06/09/2023 | 1,973.00p | 1,978.00p | 1,935.00p | 1,957.00p | 1051259 |
05/09/2023 | 1,994.00p | 2,004.00p | 1,966.00p | 1,983.50p | 1189660 |
04/09/2023 | 2,007.00p | 2,012.00p | 1,998.50p | 2,002.00p | 659669 |
01/09/2023 | 1,990.50p | 2,005.00p | 1,981.00p | 1,998.50p | 1116564 |
31/08/2023 | 1,985.00p | 2,000.00p | 1,984.00p | 1,993.50p | 6035734 |
30/08/2023 | 1,979.50p | 1,983.25p | 1,962.50p | 1,982.00p | 528874 |
29/08/2023 | 1,942.00p | 1,981.00p | 1,933.00p | 1,970.50p | 2539153 |
25/08/2023 | 1,919.00p | 1,948.00p | 1,915.00p | 1,924.00p | 668989 |
24/08/2023 | 1,939.50p | 1,954.00p | 1,922.00p | 1,923.50p | 498922 |
23/08/2023 | 1,911.50p | 1,939.50p | 1,911.50p | 1,920.00p | 888205 |
22/08/2023 | 1,901.00p | 1,919.00p | 1,878.50p | 1,905.50p | 2688715 |
21/08/2023 | 1,882.50p | 1,903.00p | 1,882.50p | 1,884.50p | 909759 |
18/08/2023 | 1,883.50p | 1,889.50p | 1,858.50p | 1,888.00p | 1523036 |
17/08/2023 | 1,931.00p | 1,938.00p | 1,884.50p | 1,891.50p | 1001789 |
16/08/2023 | 1,910.00p | 1,958.00p | 1,906.00p | 1,940.00p | 1542778 |
15/08/2023 | 1,915.50p | 1,917.00p | 1,888.00p | 1,911.50p | 852483 |
14/08/2023 | 1,895.50p | 1,913.00p | 1,888.50p | 1,910.00p | 2377161 |
11/08/2023 | 1,926.50p | 1,943.50p | 1,899.32p | 1,907.50p | 1353535 |
10/08/2023 | 1,935.00p | 1,948.00p | 1,932.00p | 1,947.50p | 1468017 |
09/08/2023 | 1,930.00p | 1,946.00p | 1,924.50p | 1,925.50p | 2059874 |
08/08/2023 | 1,917.50p | 1,933.00p | 1,904.00p | 1,917.00p | 1974785 |
07/08/2023 | 1,893.00p | 1,931.50p | 1,891.75p | 1,925.50p | 1564881 |
04/08/2023 | 1,892.00p | 1,903.50p | 1,874.50p | 1,900.00p | 723807 |
03/08/2023 | 1,879.50p | 1,911.00p | 1,863.50p | 1,887.00p | 3973659 |
02/08/2023 | 1,926.00p | 1,930.22p | 1,884.00p | 1,892.50p | 906837 |
01/08/2023 | 1,966.00p | 1,974.00p | 1,937.50p | 1,949.00p | 944852 |
31/07/2023 | 1,986.50p | 1,998.49p | 1,973.00p | 1,977.00p | 1306697 |
28/07/2023 | 1,988.50p | 1,998.00p | 1,976.00p | 1,990.50p | 3198688 |
27/07/2023 | 1,994.50p | 2,000.00p | 1,978.25p | 1,998.00p | 3034460 |
26/07/2023 | 1,981.00p | 1,985.50p | 1,961.50p | 1,979.50p | 739079 |
25/07/2023 | 1,964.00p | 1,988.00p | 1,949.00p | 1,981.00p | 4074471 |
24/07/2023 | 1,943.50p | 1,967.50p | 1,943.00p | 1,965.00p | 2429581 |
21/07/2023 | 1,947.00p | 1,977.50p | 1,936.50p | 1,960.00p | 1432756 |
20/07/2023 | 1,927.00p | 1,970.50p | 1,927.00p | 1,950.00p | 1226270 |
19/07/2023 | 1,959.50p | 1,971.49p | 1,949.00p | 1,953.00p | 2546801 |
18/07/2023 | 1,922.50p | 1,933.00p | 1,913.00p | 1,931.00p | 1032815 |
17/07/2023 | 1,919.50p | 1,928.50p | 1,911.50p | 1,927.00p | 1095717 |
14/07/2023 | 1,915.00p | 1,932.00p | 1,906.50p | 1,923.00p | 661699 |
13/07/2023 | 1,912.50p | 1,927.50p | 1,900.50p | 1,917.00p | 2371081 |
12/07/2023 | 1,878.50p | 1,916.88p | 1,876.50p | 1,913.50p | 2487970 |
11/07/2023 | 1,879.00p | 1,885.00p | 1,868.50p | 1,872.00p | 1032509 |
10/07/2023 | 1,858.00p | 1,878.00p | 1,853.50p | 1,871.00p | 724173 |
07/07/2023 | 1,854.00p | 1,877.50p | 1,843.50p | 1,862.50p | 1832983 |
06/07/2023 | 1,869.00p | 1,876.00p | 1,849.00p | 1,859.50p | 2079566 |
05/07/2023 | 1,881.00p | 1,894.00p | 1,870.00p | 1,878.00p | 2048371 |
04/07/2023 | 1,923.50p | 1,928.50p | 1,895.50p | 1,899.50p | 1839108 |
03/07/2023 | 1,949.00p | 1,950.00p | 1,912.50p | 1,926.00p | 2459740 |
30/06/2023 | 1,922.50p | 1,950.00p | 1,914.50p | 1,948.50p | 3391000 |
29/06/2023 | 1,882.50p | 1,913.50p | 1,855.00p | 1,910.50p | 4998219 |
28/06/2023 | 1,855.00p | 1,891.00p | 1,843.50p | 1,881.50p | 926607 |
27/06/2023 | 1,857.00p | 1,863.50p | 1,840.50p | 1,848.00p | 1428543 |
26/06/2023 | 1,865.50p | 1,869.50p | 1,837.50p | 1,851.00p | 3263027 |
23/06/2023 | 1,901.00p | 1,901.55p | 1,854.50p | 1,857.00p | 1657386 |
22/06/2023 | 1,915.50p | 1,921.15p | 1,895.00p | 1,907.00p | 1867315 |
21/06/2023 | 1,967.00p | 1,973.62p | 1,953.00p | 1,957.00p | 1187009 |
20/06/2023 | 1,970.00p | 1,983.50p | 1,957.00p | 1,983.50p | 948613 |
19/06/2023 | 1,977.00p | 1,984.50p | 1,954.50p | 1,971.50p | 2942060 |
16/06/2023 | 2,000.00p | 2,009.00p | 1,983.50p | 1,990.00p | 7365333 |
15/06/2023 | 2,036.00p | 2,036.00p | 1,995.50p | 2,001.00p | 1531114 |
14/06/2023 | 2,017.00p | 2,036.00p | 2,009.00p | 2,031.00p | 1482521 |
13/06/2023 | 2,013.00p | 2,025.00p | 1,998.50p | 2,018.00p | 1704717 |
12/06/2023 | 2,009.00p | 2,014.00p | 1,990.00p | 2,001.00p | 1122745 |
09/06/2023 | 2,003.00p | 2,003.52p | 1,980.00p | 1,991.50p | 1042997 |
08/06/2023 | 1,979.50p | 2,015.00p | 1,979.50p | 1,998.00p | 4614266 |
07/06/2023 | 2,005.00p | 2,016.00p | 1,966.50p | 1,982.00p | 1995683 |
06/06/2023 | 1,954.50p | 2,000.00p | 1,954.00p | 2,000.00p | 2093059 |
05/06/2023 | 1,964.00p | 1,968.25p | 1,944.50p | 1,955.50p | 1017794 |
02/06/2023 | 1,951.00p | 1,970.00p | 1,947.50p | 1,960.00p | 1410514 |
01/06/2023 | 1,948.00p | 1,957.00p | 1,919.50p | 1,936.50p | 3133447 |
*Close Price adjusted for both dividends and splits