Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2022 | 1,887.00p | 1,894.00p | 1,875.76p | 1,885.00p | 953216 |
12/08/2022 | 1,888.50p | 1,898.00p | 1,873.00p | 1,880.00p | 953338 |
11/08/2022 | 1,870.00p | 1,886.50p | 1,857.50p | 1,880.00p | 844458 |
10/08/2022 | 1,865.00p | 1,881.00p | 1,858.50p | 1,867.00p | 1216413 |
09/08/2022 | 1,836.50p | 1,864.50p | 1,831.50p | 1,864.50p | 763120 |
08/08/2022 | 1,842.00p | 1,853.00p | 1,833.50p | 1,833.50p | 991521 |
05/08/2022 | 1,829.00p | 1,842.87p | 1,827.00p | 1,838.50p | 836037 |
04/08/2022 | 1,830.00p | 1,838.50p | 1,816.00p | 1,833.50p | 974370 |
03/08/2022 | 1,820.00p | 1,838.00p | 1,800.50p | 1,834.50p | 1096761 |
02/08/2022 | 1,809.00p | 1,849.00p | 1,806.50p | 1,829.00p | 1162818 |
01/08/2022 | 1,799.00p | 1,815.00p | 1,793.50p | 1,812.00p | 1201655 |
29/07/2022 | 1,836.00p | 1,839.50p | 1,787.50p | 1,799.00p | 2187454 |
28/07/2022 | 1,874.50p | 1,874.50p | 1,825.47p | 1,832.50p | 1206692 |
27/07/2022 | 1,858.00p | 1,868.50p | 1,852.50p | 1,865.50p | 4692242 |
26/07/2022 | 1,862.00p | 1,877.00p | 1,852.00p | 1,854.00p | 1241683 |
25/07/2022 | 1,851.00p | 1,868.50p | 1,847.50p | 1,863.50p | 1411965 |
22/07/2022 | 1,866.50p | 1,879.50p | 1,848.50p | 1,855.00p | 798510 |
21/07/2022 | 1,862.50p | 1,878.00p | 1,843.00p | 1,872.50p | 1129499 |
20/07/2022 | 1,909.00p | 1,918.66p | 1,860.00p | 1,867.50p | 1289128 |
19/07/2022 | 1,853.00p | 1,905.50p | 1,846.00p | 1,900.50p | 1245797 |
18/07/2022 | 1,858.00p | 1,867.50p | 1,839.50p | 1,860.00p | 854718 |
15/07/2022 | 1,816.00p | 1,859.00p | 1,808.12p | 1,857.00p | 1294441 |
14/07/2022 | 1,830.00p | 1,830.00p | 1,793.00p | 1,805.00p | 1100968 |
13/07/2022 | 1,824.50p | 1,836.00p | 1,806.50p | 1,832.50p | 1722651 |
12/07/2022 | 1,796.50p | 1,840.00p | 1,792.54p | 1,832.00p | 1523510 |
11/07/2022 | 1,801.00p | 1,811.50p | 1,781.50p | 1,806.00p | 851859 |
08/07/2022 | 1,810.00p | 1,823.00p | 1,800.00p | 1,815.50p | 1032778 |
07/07/2022 | 1,815.00p | 1,825.00p | 1,801.50p | 1,810.00p | 2885617 |
06/07/2022 | 1,796.00p | 1,837.00p | 1,791.50p | 1,809.00p | 1768827 |
05/07/2022 | 1,841.00p | 1,842.50p | 1,771.50p | 1,778.00p | 5579231 |
04/07/2022 | 1,843.50p | 1,856.00p | 1,834.00p | 1,839.50p | 752311 |
01/07/2022 | 1,815.50p | 1,851.50p | 1,808.00p | 1,835.50p | 1613280 |
30/06/2022 | 1,850.50p | 1,857.00p | 1,822.00p | 1,836.00p | 2152530 |
29/06/2022 | 1,858.50p | 1,882.00p | 1,855.00p | 1,882.00p | 1417022 |
28/06/2022 | 1,850.00p | 1,879.00p | 1,846.36p | 1,873.50p | 1659946 |
27/06/2022 | 1,847.00p | 1,870.00p | 1,822.00p | 1,840.50p | 1053820 |
24/06/2022 | 1,809.00p | 1,844.00p | 1,799.50p | 1,838.50p | 1437878 |
23/06/2022 | 1,822.50p | 1,828.00p | 1,807.50p | 1,817.00p | 3102268 |
22/06/2022 | 1,819.50p | 1,840.50p | 1,812.50p | 1,831.50p | 2119558 |
21/06/2022 | 1,820.00p | 1,844.50p | 1,815.50p | 1,830.50p | 1152408 |
20/06/2022 | 1,780.00p | 1,819.50p | 1,779.00p | 1,814.50p | 940018 |
17/06/2022 | 1,784.00p | 1,796.00p | 1,764.50p | 1,783.00p | 3323804 |
16/06/2022 | 1,825.00p | 1,829.82p | 1,775.98p | 1,780.00p | 2940727 |
15/06/2022 | 1,810.50p | 1,842.50p | 1,807.00p | 1,824.50p | 11317876 |
14/06/2022 | 1,790.00p | 1,803.00p | 1,782.50p | 1,801.00p | 1439794 |
13/06/2022 | 1,775.50p | 1,786.00p | 1,736.50p | 1,785.50p | 2158020 |
10/06/2022 | 1,796.50p | 1,799.29p | 1,773.50p | 1,792.00p | 2252557 |
09/06/2022 | 1,804.50p | 1,811.50p | 1,781.50p | 1,795.00p | 3875958 |
08/06/2022 | 1,821.00p | 1,828.50p | 1,807.50p | 1,818.00p | 1774640 |
07/06/2022 | 1,810.00p | 1,823.25p | 1,805.00p | 1,814.50p | 1728023 |
06/06/2022 | 1,800.00p | 1,809.00p | 1,792.50p | 1,806.50p | 1188770 |
03/06/2022 | 1,800.50p | 1,821.00p | 1,791.00p | 1,791.50p | 1537870 |
02/06/2022 | 1,800.50p | 1,821.00p | 1,791.00p | 1,791.50p | 1537870 |
01/06/2022 | 1,800.50p | 1,821.00p | 1,791.00p | 1,791.50p | 1537870 |
31/05/2022 | 1,768.50p | 1,800.00p | 1,767.00p | 1,790.50p | 5566118 |
30/05/2022 | 1,799.50p | 1,801.50p | 1,760.00p | 1,769.50p | 1182474 |
27/05/2022 | 1,783.00p | 1,804.00p | 1,777.00p | 1,797.00p | 1212267 |
26/05/2022 | 1,820.50p | 1,821.00p | 1,779.92p | 1,787.50p | 1928942 |
25/05/2022 | 1,829.50p | 1,851.50p | 1,829.50p | 1,841.50p | 2562815 |
24/05/2022 | 1,780.50p | 1,787.00p | 1,769.50p | 1,785.00p | 4880691 |
23/05/2022 | 1,800.00p | 1,806.00p | 1,762.00p | 1,796.50p | 2305892 |
20/05/2022 | 1,817.50p | 1,823.50p | 1,783.50p | 1,790.50p | 2279612 |
19/05/2022 | 1,856.00p | 1,864.50p | 1,807.00p | 1,819.00p | 4905135 |
18/05/2022 | 1,845.00p | 1,888.00p | 1,843.50p | 1,857.00p | 8027305 |
17/05/2022 | 1,780.00p | 1,854.00p | 1,769.00p | 1,847.50p | 5572430 |
16/05/2022 | 1,706.00p | 1,712.50p | 1,687.00p | 1,712.50p | 2499595 |
13/05/2022 | 1,680.00p | 1,709.00p | 1,680.00p | 1,707.00p | 1756615 |
12/05/2022 | 1,670.00p | 1,684.50p | 1,646.50p | 1,668.50p | 2064580 |
11/05/2022 | 1,692.50p | 1,703.00p | 1,682.00p | 1,694.50p | 7807934 |
10/05/2022 | 1,669.50p | 1,710.00p | 1,661.50p | 1,676.50p | 2181286 |
09/05/2022 | 1,654.00p | 1,674.00p | 1,649.00p | 1,652.50p | 1191343 |
06/05/2022 | 1,676.00p | 1,677.00p | 1,640.50p | 1,657.50p | 1769154 |
05/05/2022 | 1,677.50p | 1,685.95p | 1,663.00p | 1,673.50p | 1257179 |
04/05/2022 | 1,671.00p | 1,680.00p | 1,656.50p | 1,660.00p | 1156587 |
03/05/2022 | 1,663.00p | 1,672.00p | 1,651.50p | 1,671.50p | 5346282 |
02/05/2022 | 1,645.50p | 1,668.00p | 1,640.00p | 1,666.00p | 2918241 |
29/04/2022 | 1,645.50p | 1,668.00p | 1,640.00p | 1,666.00p | 2843356 |
28/04/2022 | 1,656.50p | 1,666.50p | 1,627.50p | 1,643.50p | 1623970 |
27/04/2022 | 1,629.00p | 1,645.50p | 1,612.00p | 1,645.50p | 1770669 |
26/04/2022 | 1,635.00p | 1,640.50p | 1,622.50p | 1,624.50p | 2563116 |
25/04/2022 | 1,671.00p | 1,675.00p | 1,621.50p | 1,622.50p | 3192021 |
22/04/2022 | 1,683.00p | 1,703.00p | 1,673.50p | 1,689.50p | 1863169 |
21/04/2022 | 1,685.50p | 1,686.50p | 1,656.50p | 1,685.00p | 1748317 |
20/04/2022 | 1,688.00p | 1,689.18p | 1,673.50p | 1,678.50p | 1461008 |
19/04/2022 | 1,675.50p | 1,676.50p | 1,652.50p | 1,675.50p | 2286517 |
18/04/2022 | 1,672.50p | 1,682.50p | 1,646.45p | 1,660.50p | 3228922 |
15/04/2022 | 1,672.50p | 1,682.50p | 1,646.45p | 1,660.50p | 3228922 |
14/04/2022 | 1,672.50p | 1,682.50p | 1,646.45p | 1,660.50p | 3220922 |
13/04/2022 | 1,673.00p | 1,679.00p | 1,665.50p | 1,669.50p | 1459173 |
12/04/2022 | 1,680.50p | 1,685.50p | 1,663.00p | 1,678.00p | 1793114 |
11/04/2022 | 1,663.50p | 1,699.00p | 1,660.00p | 1,690.00p | 1492713 |
08/04/2022 | 1,662.00p | 1,677.50p | 1,652.00p | 1,677.50p | 2691702 |
07/04/2022 | 1,675.00p | 1,681.00p | 1,654.64p | 1,660.00p | 1618185 |
06/04/2022 | 1,613.50p | 1,680.76p | 1,613.50p | 1,669.00p | 2641164 |
05/04/2022 | 1,628.50p | 1,639.86p | 1,579.50p | 1,616.00p | 1876371 |
04/04/2022 | 1,624.50p | 1,635.00p | 1,620.00p | 1,627.50p | 830933 |
01/04/2022 | 1,619.50p | 1,623.50p | 1,609.00p | 1,621.00p | 1032004 |
31/03/2022 | 1,640.50p | 1,644.00p | 1,603.50p | 1,610.50p | 1963007 |
30/03/2022 | 1,632.00p | 1,648.50p | 1,621.00p | 1,635.50p | 1372032 |
29/03/2022 | 1,671.00p | 1,677.50p | 1,626.00p | 1,632.00p | 3205883 |
28/03/2022 | 1,654.00p | 1,678.00p | 1,654.00p | 1,660.00p | 1226831 |
25/03/2022 | 1,618.00p | 1,656.50p | 1,618.00p | 1,651.50p | 1353795 |
24/03/2022 | 1,604.00p | 1,629.79p | 1,603.50p | 1,617.00p | 866017 |
23/03/2022 | 1,635.50p | 1,641.00p | 1,602.00p | 1,602.00p | 1469081 |
22/03/2022 | 1,608.00p | 1,645.00p | 1,603.23p | 1,624.00p | 2077729 |
21/03/2022 | 1,607.50p | 1,617.42p | 1,600.00p | 1,604.50p | 1682974 |
18/03/2022 | 1,586.00p | 1,607.50p | 1,580.50p | 1,601.50p | 3302854 |
17/03/2022 | 1,567.00p | 1,589.00p | 1,553.00p | 1,589.00p | 1921622 |
16/03/2022 | 1,573.00p | 1,573.00p | 1,533.50p | 1,560.00p | 2224505 |
15/03/2022 | 1,541.00p | 1,563.95p | 1,517.00p | 1,558.00p | 1532270 |
14/03/2022 | 1,537.00p | 1,555.00p | 1,517.00p | 1,550.50p | 1719209 |
11/03/2022 | 1,541.50p | 1,567.50p | 1,519.50p | 1,526.50p | 1663629 |
10/03/2022 | 1,533.50p | 1,554.00p | 1,511.00p | 1,538.00p | 1294438 |
09/03/2022 | 1,521.50p | 1,543.50p | 1,507.00p | 1,532.00p | 2400680 |
08/03/2022 | 1,460.50p | 1,492.00p | 1,457.50p | 1,492.00p | 2743917 |
07/03/2022 | 1,500.00p | 1,505.50p | 1,434.23p | 1,486.00p | 2597341 |
04/03/2022 | 1,578.50p | 1,579.00p | 1,519.00p | 1,525.00p | 2725982 |
03/03/2022 | 1,640.00p | 1,652.89p | 1,583.00p | 1,588.00p | 1431041 |
02/03/2022 | 1,652.00p | 1,664.00p | 1,634.00p | 1,657.50p | 2201150 |
01/03/2022 | 1,649.50p | 1,663.00p | 1,632.00p | 1,641.50p | 1775073 |
28/02/2022 | 1,661.50p | 1,663.50p | 1,611.81p | 1,639.00p | 3707205 |
25/02/2022 | 1,627.00p | 1,690.00p | 1,627.00p | 1,683.50p | 2216882 |
24/02/2022 | 1,708.50p | 1,726.34p | 1,621.50p | 1,621.50p | 3697167 |
23/02/2022 | 1,747.00p | 1,757.00p | 1,733.50p | 1,745.50p | 1413102 |
22/02/2022 | 1,724.50p | 1,756.00p | 1,717.97p | 1,756.00p | 1851743 |
21/02/2022 | 1,780.00p | 1,788.00p | 1,737.88p | 1,747.50p | 2069477 |
18/02/2022 | 1,756.00p | 1,779.00p | 1,756.00p | 1,779.00p | 1787065 |
17/02/2022 | 1,766.00p | 1,774.24p | 1,739.50p | 1,753.50p | 4985223 |
16/02/2022 | 1,806.50p | 1,816.50p | 1,789.50p | 1,805.50p | 1370042 |
15/02/2022 | 1,777.00p | 1,816.00p | 1,770.50p | 1,799.50p | 4301911 |
14/02/2022 | 1,814.00p | 1,819.00p | 1,769.50p | 1,781.00p | 2087798 |
11/02/2022 | 1,792.00p | 1,822.00p | 1,783.00p | 1,818.50p | 2414827 |
10/02/2022 | 1,781.00p | 1,799.14p | 1,775.00p | 1,790.50p | 1640853 |
09/02/2022 | 1,779.00p | 1,782.50p | 1,763.00p | 1,777.00p | 1381195 |
08/02/2022 | 1,759.50p | 1,789.50p | 1,759.50p | 1,776.00p | 1525913 |
07/02/2022 | 1,746.00p | 1,762.50p | 1,741.00p | 1,754.50p | 965374 |
04/02/2022 | 1,726.50p | 1,758.00p | 1,724.50p | 1,744.00p | 1388958 |
03/02/2022 | 1,729.00p | 1,735.86p | 1,717.00p | 1,724.00p | 1019297 |
02/02/2022 | 1,725.50p | 1,739.00p | 1,712.50p | 1,722.00p | 1006924 |
01/02/2022 | 1,754.50p | 1,762.71p | 1,724.50p | 1,728.00p | 1355974 |
31/01/2022 | 1,770.00p | 1,773.00p | 1,743.50p | 1,751.50p | 1297080 |
28/01/2022 | 1,765.00p | 1,776.00p | 1,749.00p | 1,766.50p | 3837007 |
27/01/2022 | 1,744.00p | 1,773.50p | 1,737.50p | 1,762.00p | 1963458 |
26/01/2022 | 1,725.00p | 1,747.50p | 1,720.00p | 1,743.50p | 1707721 |
25/01/2022 | 1,746.50p | 1,749.10p | 1,699.00p | 1,726.50p | 1968728 |
24/01/2022 | 1,729.00p | 1,779.50p | 1,728.50p | 1,736.00p | 2932084 |
21/01/2022 | 1,720.00p | 1,743.44p | 1,712.50p | 1,731.00p | 2578556 |
20/01/2022 | 1,750.00p | 1,752.50p | 1,715.00p | 1,724.50p | 1778517 |
19/01/2022 | 1,728.00p | 1,744.50p | 1,726.50p | 1,744.50p | 1452048 |
18/01/2022 | 1,730.00p | 1,743.00p | 1,721.54p | 1,738.00p | 2254943 |
17/01/2022 | 1,716.00p | 1,736.00p | 1,712.50p | 1,732.00p | 1068831 |
14/01/2022 | 1,686.50p | 1,710.50p | 1,680.90p | 1,709.50p | 1318664 |
13/01/2022 | 1,666.50p | 1,697.50p | 1,662.00p | 1,695.50p | 1670563 |
12/01/2022 | 1,666.50p | 1,669.30p | 1,641.50p | 1,661.00p | 3928726 |
10/01/2022 | 1,650.50p | 1,665.00p | 1,634.00p | 1,664.00p | 1543634 |
07/01/2022 | 1,636.00p | 1,644.00p | 1,623.09p | 1,644.00p | 988681 |
06/01/2022 | 1,632.50p | 1,655.00p | 1,630.00p | 1,638.50p | 1295374 |
05/01/2022 | 1,649.00p | 1,653.50p | 1,634.50p | 1,648.50p | 966310 |
04/01/2022 | 1,630.00p | 1,649.50p | 1,627.50p | 1,644.50p | 1744391 |
03/01/2022 | 1,618.00p | 1,632.50p | 1,614.50p | 1,616.50p | 823504 |
31/12/2021 | 1,618.00p | 1,632.50p | 1,614.50p | 1,616.50p | 820758 |
30/12/2021 | 1,623.50p | 1,631.00p | 1,620.16p | 1,623.00p | 473282 |
29/12/2021 | 1,621.50p | 1,629.50p | 1,610.50p | 1,622.50p | 1226774 |
28/12/2021 | 1,608.50p | 1,613.00p | 1,601.50p | 1,612.00p | 217236 |
27/12/2021 | 1,608.50p | 1,613.00p | 1,601.50p | 1,612.00p | 217236 |
24/12/2021 | 1,608.50p | 1,613.00p | 1,601.50p | 1,612.00p | 217236 |
23/12/2021 | 1,623.00p | 1,624.00p | 1,604.00p | 1,611.50p | 514924 |
22/12/2021 | 1,614.00p | 1,622.50p | 1,608.50p | 1,622.50p | 926974 |
21/12/2021 | 1,597.00p | 1,615.50p | 1,585.50p | 1,615.00p | 1672063 |
20/12/2021 | 1,569.00p | 1,586.50p | 1,546.66p | 1,583.50p | 1788283 |
17/12/2021 | 1,569.50p | 1,591.50p | 1,567.00p | 1,588.00p | 2053468 |
16/12/2021 | 1,581.50p | 1,585.50p | 1,563.00p | 1,570.50p | 1583113 |
15/12/2021 | 1,578.50p | 1,581.87p | 1,561.50p | 1,566.50p | 938937 |
14/12/2021 | 1,582.50p | 1,595.01p | 1,572.50p | 1,577.50p | 1262024 |
13/12/2021 | 1,593.00p | 1,593.00p | 1,574.50p | 1,578.00p | 2366664 |
10/12/2021 | 1,580.00p | 1,594.50p | 1,574.00p | 1,585.50p | 7156214 |
09/12/2021 | 1,589.50p | 1,605.50p | 1,577.50p | 1,582.50p | 1201208 |
08/12/2021 | 1,579.50p | 1,598.08p | 1,577.94p | 1,588.00p | 894851 |
07/12/2021 | 1,576.00p | 1,591.29p | 1,568.50p | 1,582.00p | 1281257 |
06/12/2021 | 1,574.00p | 1,585.00p | 1,549.08p | 1,573.00p | 1199648 |
03/12/2021 | 1,557.50p | 1,569.00p | 1,544.22p | 1,559.00p | 1110619 |
02/12/2021 | 1,555.50p | 1,558.50p | 1,540.50p | 1,548.00p | 1197981 |
01/12/2021 | 1,547.00p | 1,567.00p | 1,541.50p | 1,563.50p | 1263756 |
30/11/2021 | 1,568.00p | 1,572.00p | 1,532.00p | 1,542.00p | 3069450 |
29/11/2021 | 1,560.00p | 1,573.00p | 1,549.16p | 1,563.00p | 1553668 |
26/11/2021 | 1,566.00p | 1,573.50p | 1,541.00p | 1,549.00p | 1986931 |
25/11/2021 | 1,577.50p | 1,602.50p | 1,554.00p | 1,594.00p | 1369375 |
24/11/2021 | 1,620.00p | 1,622.14p | 1,603.50p | 1,617.00p | 1347055 |
23/11/2021 | 1,607.00p | 1,641.50p | 1,603.50p | 1,619.00p | 2337580 |
22/11/2021 | 1,590.00p | 1,615.50p | 1,583.50p | 1,610.50p | 1710263 |
19/11/2021 | 1,556.00p | 1,599.50p | 1,555.50p | 1,584.00p | 2210692 |
18/11/2021 | 1,563.50p | 1,589.00p | 1,549.00p | 1,575.50p | 1608521 |
17/11/2021 | 1,565.00p | 1,580.78p | 1,549.00p | 1,564.00p | 2380368 |
16/11/2021 | 1,600.00p | 1,630.75p | 1,561.50p | 1,569.00p | 2511163 |
15/11/2021 | 1,551.00p | 1,598.91p | 1,551.00p | 1,598.00p | 2467692 |
12/11/2021 | 1,544.50p | 1,572.50p | 1,537.50p | 1,563.50p | 1385579 |
11/11/2021 | 1,549.50p | 1,561.00p | 1,535.00p | 1,545.00p | 1590254 |
10/11/2021 | 1,527.50p | 1,550.00p | 1,527.50p | 1,548.50p | 1141978 |
09/11/2021 | 1,534.00p | 1,550.34p | 1,522.00p | 1,530.50p | 1326180 |
08/11/2021 | 1,550.00p | 1,562.00p | 1,533.84p | 1,553.50p | 1069983 |
*Close Price adjusted for both dividends and splits