Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 4,806.50p | 4,871.50p | 4,774.50p | 4,782.00p | 4824498 |
30/05/2023 | 4,903.50p | 4,953.00p | 4,835.00p | 4,839.50p | 2763061 |
26/05/2023 | 4,929.50p | 4,968.39p | 4,899.50p | 4,925.00p | 3125690 |
25/05/2023 | 4,776.00p | 4,826.00p | 4,746.00p | 4,758.00p | 2089244 |
24/05/2023 | 4,813.00p | 4,825.50p | 4,750.79p | 4,774.00p | 2507896 |
23/05/2023 | 4,904.50p | 4,944.00p | 4,876.50p | 4,895.00p | 1554978 |
22/05/2023 | 4,897.50p | 4,961.50p | 4,875.00p | 4,936.50p | 1811149 |
19/05/2023 | 4,979.00p | 5,022.00p | 4,940.50p | 4,948.50p | 1913826 |
18/05/2023 | 4,988.50p | 4,992.50p | 4,895.00p | 4,936.00p | 3258575 |
17/05/2023 | 4,903.00p | 4,996.50p | 4,894.50p | 4,970.50p | 1325087 |
16/05/2023 | 4,942.00p | 4,985.00p | 4,909.50p | 4,916.50p | 1945970 |
15/05/2023 | 4,946.00p | 4,990.00p | 4,933.00p | 4,963.00p | 1208472 |
12/05/2023 | 4,886.50p | 4,926.00p | 4,870.00p | 4,917.50p | 2161935 |
11/05/2023 | 4,934.00p | 4,973.50p | 4,819.33p | 4,882.50p | 6758019 |
10/05/2023 | 5,023.00p | 5,099.00p | 4,973.50p | 4,984.50p | 2418261 |
09/05/2023 | 5,002.00p | 5,044.00p | 4,959.50p | 5,027.00p | 2021874 |
08/05/2023 | 4,928.00p | 4,993.50p | 4,909.00p | 4,992.00p | 1145020 |
05/05/2023 | 4,928.00p | 4,993.50p | 4,909.00p | 4,992.00p | 1109646 |
04/05/2023 | 4,956.50p | 4,970.00p | 4,857.00p | 4,870.00p | 1983088 |
03/05/2023 | 4,928.00p | 4,975.50p | 4,925.00p | 4,954.50p | 1327754 |
02/05/2023 | 5,056.00p | 5,065.12p | 4,898.50p | 4,915.00p | 4053828 |
28/04/2023 | 5,045.00p | 5,065.00p | 4,947.43p | 5,049.00p | 2880332 |
27/04/2023 | 5,034.00p | 5,060.06p | 4,992.50p | 5,044.00p | 1497346 |
26/04/2023 | 5,032.00p | 5,100.09p | 5,016.00p | 5,037.00p | 3402656 |
25/04/2023 | 5,100.00p | 5,109.79p | 4,949.50p | 4,984.50p | 2824189 |
24/04/2023 | 5,075.00p | 5,189.00p | 5,069.00p | 5,141.00p | 2448421 |
21/04/2023 | 5,330.00p | 5,331.99p | 5,110.00p | 5,131.00p | 3385079 |
20/04/2023 | 5,500.00p | 5,519.00p | 5,427.00p | 5,442.00p | 2753697 |
19/04/2023 | 5,582.00p | 5,606.00p | 5,487.00p | 5,530.00p | 1342704 |
18/04/2023 | 5,597.00p | 5,614.00p | 5,553.00p | 5,609.00p | 1328229 |
17/04/2023 | 5,526.00p | 5,589.00p | 5,521.72p | 5,551.00p | 1273143 |
14/04/2023 | 5,555.00p | 5,560.00p | 5,431.00p | 5,462.00p | 1743999 |
13/04/2023 | 5,494.00p | 5,585.72p | 5,462.00p | 5,537.00p | 1739758 |
12/04/2023 | 5,529.00p | 5,591.00p | 5,500.00p | 5,520.00p | 1890855 |
11/04/2023 | 5,441.00p | 5,572.00p | 5,403.52p | 5,555.00p | 4824891 |
06/04/2023 | 5,330.00p | 5,377.00p | 5,284.00p | 5,295.00p | 2399097 |
05/04/2023 | 5,350.00p | 5,353.20p | 5,247.00p | 5,283.00p | 2083538 |
04/04/2023 | 5,438.00p | 5,465.00p | 5,295.00p | 5,312.00p | 1965291 |
03/04/2023 | 5,521.00p | 5,521.00p | 5,390.00p | 5,405.00p | 2446654 |
31/03/2023 | 5,486.00p | 5,512.00p | 5,417.10p | 5,478.00p | 2071991 |
30/03/2023 | 5,410.00p | 5,490.00p | 5,393.00p | 5,439.00p | 1761258 |
29/03/2023 | 5,353.00p | 5,410.00p | 5,317.00p | 5,393.00p | 1208497 |
28/03/2023 | 5,281.00p | 5,342.00p | 5,265.00p | 5,338.00p | 5681204 |
27/03/2023 | 5,284.00p | 5,292.00p | 5,159.00p | 5,232.00p | 1591674 |
24/03/2023 | 5,289.00p | 5,296.00p | 5,136.00p | 5,253.00p | 1819793 |
23/03/2023 | 5,319.00p | 5,331.00p | 5,197.00p | 5,288.00p | 3776503 |
22/03/2023 | 5,326.00p | 5,326.25p | 5,231.00p | 5,319.00p | 1906977 |
21/03/2023 | 5,385.00p | 5,426.00p | 5,307.00p | 5,340.00p | 2404886 |
20/03/2023 | 5,236.00p | 5,375.00p | 5,204.00p | 5,360.00p | 2197689 |
17/03/2023 | 5,382.00p | 5,449.86p | 5,204.00p | 5,250.00p | 7674788 |
16/03/2023 | 5,358.00p | 5,416.00p | 5,225.00p | 5,281.00p | 4048028 |
15/03/2023 | 5,632.00p | 5,632.29p | 5,315.00p | 5,334.00p | 5899964 |
14/03/2023 | 5,549.00p | 5,642.00p | 5,485.00p | 5,642.00p | 2126553 |
13/03/2023 | 5,630.00p | 5,652.00p | 5,414.00p | 5,548.00p | 2454635 |
10/03/2023 | 5,583.00p | 5,658.00p | 5,536.00p | 5,634.00p | 2348202 |
09/03/2023 | 5,782.00p | 5,807.00p | 5,666.00p | 5,690.00p | 6256373 |
08/03/2023 | 5,881.00p | 5,985.00p | 5,868.74p | 5,960.00p | 5121272 |
07/03/2023 | 5,986.00p | 6,025.00p | 5,868.00p | 5,894.00p | 3178264 |
06/03/2023 | 6,085.00p | 6,108.00p | 5,925.58p | 5,972.00p | 2255427 |
03/03/2023 | 6,082.00p | 6,232.00p | 6,077.61p | 6,144.00p | 2375824 |
02/03/2023 | 5,981.00p | 6,054.00p | 5,956.00p | 6,018.00p | 7742701 |
01/03/2023 | 5,913.00p | 6,005.00p | 5,713.71p | 5,972.00p | 2257727 |
28/02/2023 | 5,648.00p | 5,728.00p | 5,593.00p | 5,712.00p | 2996167 |
27/02/2023 | 5,583.00p | 5,699.00p | 5,568.00p | 5,648.00p | 3061353 |
24/02/2023 | 5,853.00p | 5,855.20p | 5,666.78p | 5,667.00p | 2301822 |
23/02/2023 | 5,990.00p | 6,016.00p | 5,836.00p | 5,836.00p | 2316195 |
22/02/2023 | 6,146.00p | 6,169.00p | 5,888.00p | 5,983.00p | 2803708 |
21/02/2023 | 6,270.00p | 6,277.00p | 6,176.00p | 6,204.00p | 3329915 |
20/02/2023 | 6,121.00p | 6,308.00p | 6,119.00p | 6,277.00p | 3200441 |
17/02/2023 | 6,114.00p | 6,140.00p | 6,076.00p | 6,103.00p | 4705244 |
16/02/2023 | 6,084.00p | 6,158.00p | 6,060.00p | 6,139.00p | 1486233 |
15/02/2023 | 6,010.00p | 6,049.00p | 5,906.00p | 6,037.00p | 2582255 |
14/02/2023 | 5,984.00p | 6,054.00p | 5,966.00p | 6,018.00p | 2733099 |
13/02/2023 | 5,980.00p | 5,993.00p | 5,908.00p | 5,977.00p | 4888242 |
10/02/2023 | 6,031.00p | 6,095.00p | 5,905.00p | 5,967.00p | 2671993 |
09/02/2023 | 6,100.00p | 6,148.00p | 6,058.00p | 6,079.00p | 7479257 |
08/02/2023 | 6,146.00p | 6,172.34p | 6,050.00p | 6,051.00p | 1605098 |
07/02/2023 | 6,059.00p | 6,119.00p | 6,037.00p | 6,081.00p | 2548306 |
06/02/2023 | 6,120.00p | 6,124.00p | 5,970.00p | 6,047.00p | 6282599 |
03/02/2023 | 6,108.00p | 6,179.50p | 6,089.00p | 6,128.00p | 3111439 |
02/02/2023 | 6,221.00p | 6,222.20p | 6,026.00p | 6,064.00p | 3443179 |
01/02/2023 | 6,328.00p | 6,353.00p | 6,151.00p | 6,202.00p | 2331840 |
31/01/2023 | 6,290.00p | 6,330.00p | 6,206.00p | 6,319.00p | 2184639 |
30/01/2023 | 6,273.00p | 6,349.00p | 6,251.00p | 6,318.00p | 1653790 |
27/01/2023 | 6,352.00p | 6,370.00p | 6,213.00p | 6,291.00p | 1529306 |
26/01/2023 | 6,368.00p | 6,406.00p | 6,323.00p | 6,377.00p | 1320760 |
25/01/2023 | 6,301.00p | 6,354.00p | 6,261.00p | 6,336.00p | 1557223 |
24/01/2023 | 6,317.00p | 6,325.00p | 6,206.44p | 6,280.00p | 2543230 |
23/01/2023 | 6,232.00p | 6,333.00p | 6,229.66p | 6,249.00p | 1358184 |
20/01/2023 | 6,233.00p | 6,269.00p | 6,144.00p | 6,213.00p | 2163529 |
19/01/2023 | 6,120.00p | 6,201.00p | 6,077.00p | 6,151.00p | 1777499 |
18/01/2023 | 6,194.00p | 6,256.46p | 6,151.00p | 6,204.00p | 2248640 |
17/01/2023 | 6,080.00p | 6,148.00p | 6,071.00p | 6,148.00p | 1650404 |
16/01/2023 | 6,178.00p | 6,193.00p | 6,096.00p | 6,096.00p | 1271534 |
13/01/2023 | 6,276.00p | 6,329.00p | 6,201.00p | 6,219.00p | 2238147 |
12/01/2023 | 6,205.00p | 6,298.00p | 6,148.00p | 6,288.00p | 2461639 |
11/01/2023 | 6,125.00p | 6,212.85p | 6,109.00p | 6,127.00p | 5393517 |
10/01/2023 | 6,045.00p | 6,092.00p | 5,981.00p | 6,073.00p | 2324644 |
09/01/2023 | 6,076.00p | 6,125.00p | 6,030.00p | 6,091.00p | 4071620 |
06/01/2023 | 5,994.00p | 6,069.00p | 5,993.88p | 6,058.00p | 3941220 |
05/01/2023 | 5,875.00p | 5,974.00p | 5,836.92p | 5,940.00p | 1742753 |
04/01/2023 | 5,910.00p | 5,941.00p | 5,793.00p | 5,845.00p | 1833235 |
03/01/2023 | 5,818.00p | 5,905.00p | 5,810.00p | 5,839.00p | 1598943 |
30/12/2022 | 5,803.00p | 5,846.00p | 5,787.00p | 5,798.00p | 541756 |
29/12/2022 | 5,803.00p | 5,865.00p | 5,780.00p | 5,834.00p | 1093340 |
28/12/2022 | 5,911.00p | 5,916.00p | 5,790.00p | 5,818.00p | 1399775 |
23/12/2022 | 5,779.00p | 5,815.00p | 5,753.00p | 5,808.00p | 471301 |
22/12/2022 | 5,790.00p | 5,835.00p | 5,713.00p | 5,739.00p | 1458008 |
21/12/2022 | 5,680.00p | 5,790.00p | 5,643.00p | 5,782.00p | 3067130 |
20/12/2022 | 5,583.00p | 5,676.00p | 5,549.00p | 5,663.00p | 1371484 |
19/12/2022 | 5,648.00p | 5,667.00p | 5,587.50p | 5,609.00p | 1911594 |
16/12/2022 | 5,653.00p | 5,700.00p | 5,582.00p | 5,612.00p | 7971890 |
15/12/2022 | 5,588.00p | 5,707.00p | 5,578.27p | 5,657.00p | 2544090 |
14/12/2022 | 5,684.00p | 5,729.00p | 5,590.00p | 5,622.00p | 4047233 |
13/12/2022 | 5,668.00p | 5,854.00p | 5,646.00p | 5,747.00p | 2267807 |
12/12/2022 | 5,792.00p | 5,805.00p | 5,666.00p | 5,679.00p | 2949160 |
09/12/2022 | 5,800.00p | 5,895.00p | 5,768.00p | 5,835.00p | 2412842 |
08/12/2022 | 5,627.00p | 5,804.00p | 5,608.00p | 5,780.00p | 2221558 |
07/12/2022 | 5,627.00p | 5,669.00p | 5,572.98p | 5,616.00p | 1838293 |
06/12/2022 | 5,635.00p | 5,712.00p | 5,624.81p | 5,680.00p | 1666291 |
05/12/2022 | 5,690.00p | 5,791.00p | 5,651.00p | 5,671.00p | 1599428 |
02/12/2022 | 5,515.00p | 5,590.00p | 5,447.00p | 5,584.00p | 1429952 |
01/12/2022 | 5,640.00p | 5,658.00p | 5,542.00p | 5,598.00p | 1940782 |
30/11/2022 | 5,600.00p | 5,657.00p | 5,495.00p | 5,585.00p | 5635316 |
29/11/2022 | 5,440.00p | 5,582.00p | 5,429.42p | 5,563.00p | 2719492 |
28/11/2022 | 5,320.00p | 5,406.00p | 5,277.00p | 5,363.00p | 1637757 |
25/11/2022 | 5,427.00p | 5,464.00p | 5,353.00p | 5,379.00p | 1205069 |
24/11/2022 | 5,401.00p | 5,470.00p | 5,381.00p | 5,407.00p | 937875 |
23/11/2022 | 5,419.00p | 5,440.00p | 5,350.00p | 5,378.00p | 1022558 |
22/11/2022 | 5,323.00p | 5,425.00p | 5,312.51p | 5,387.00p | 1745574 |
21/11/2022 | 5,300.00p | 5,333.00p | 5,228.00p | 5,270.00p | 1469470 |
18/11/2022 | 5,399.00p | 5,430.00p | 5,359.00p | 5,385.00p | 1638577 |
17/11/2022 | 5,348.00p | 5,417.00p | 5,255.00p | 5,367.00p | 2014071 |
16/11/2022 | 5,475.00p | 5,500.00p | 5,342.00p | 5,378.00p | 2114717 |
15/11/2022 | 5,439.00p | 5,478.00p | 5,395.00p | 5,459.00p | 2259736 |
14/11/2022 | 5,400.00p | 5,453.00p | 5,308.81p | 5,407.00p | 4491595 |
11/11/2022 | 5,280.00p | 5,482.00p | 5,275.60p | 5,398.00p | 3095420 |
10/11/2022 | 5,074.00p | 5,168.00p | 4,987.00p | 5,148.00p | 1767559 |
09/11/2022 | 5,128.00p | 5,185.00p | 5,097.00p | 5,119.00p | 1826040 |
08/11/2022 | 5,001.00p | 5,122.00p | 4,914.00p | 5,111.00p | 1849911 |
07/11/2022 | 4,969.50p | 5,140.00p | 4,934.00p | 5,044.00p | 3544589 |
04/11/2022 | 4,880.50p | 5,128.00p | 4,792.00p | 5,030.00p | 3744634 |
03/11/2022 | 4,574.00p | 4,690.00p | 4,557.33p | 4,675.00p | 1562722 |
02/11/2022 | 4,718.00p | 4,782.50p | 4,604.00p | 4,610.50p | 3735745 |
01/11/2022 | 4,702.50p | 4,754.00p | 4,644.00p | 4,735.00p | 6659790 |
31/10/2022 | 4,501.50p | 4,617.00p | 4,424.50p | 4,537.00p | 4250809 |
28/10/2022 | 4,570.00p | 4,598.50p | 4,473.00p | 4,486.00p | 2494932 |
27/10/2022 | 4,779.50p | 4,785.00p | 4,637.50p | 4,664.00p | 5971018 |
26/10/2022 | 4,711.50p | 4,849.00p | 4,659.56p | 4,843.00p | 1726938 |
25/10/2022 | 4,740.00p | 4,740.00p | 4,620.50p | 4,714.00p | 1471566 |
24/10/2022 | 4,735.00p | 4,765.00p | 4,674.00p | 4,750.00p | 1669170 |
21/10/2022 | 4,683.50p | 4,815.00p | 4,645.50p | 4,805.00p | 1864248 |
20/10/2022 | 4,700.50p | 4,756.00p | 4,608.00p | 4,729.00p | 2686562 |
19/10/2022 | 4,773.00p | 4,800.00p | 4,701.00p | 4,733.00p | 1585741 |
18/10/2022 | 4,800.50p | 4,873.00p | 4,742.50p | 4,748.00p | 1815079 |
17/10/2022 | 4,762.50p | 4,840.50p | 4,742.50p | 4,820.00p | 3469473 |
14/10/2022 | 4,931.00p | 4,982.51p | 4,741.50p | 4,751.50p | 2301936 |
13/10/2022 | 4,916.00p | 4,963.50p | 4,755.00p | 4,878.00p | 2183775 |
12/10/2022 | 5,035.00p | 5,068.00p | 4,914.00p | 4,951.00p | 2415786 |
11/10/2022 | 5,052.00p | 5,115.00p | 4,933.00p | 4,998.50p | 2095748 |
10/10/2022 | 5,066.00p | 5,192.00p | 5,028.00p | 5,120.00p | 1733834 |
07/10/2022 | 5,027.00p | 5,089.00p | 4,989.00p | 5,066.00p | 1365039 |
06/10/2022 | 5,127.00p | 5,145.00p | 5,015.53p | 5,060.00p | 1940807 |
05/10/2022 | 5,049.00p | 5,085.00p | 4,976.50p | 5,084.00p | 1894718 |
04/10/2022 | 5,029.00p | 5,100.00p | 4,979.00p | 5,089.00p | 2000450 |
03/10/2022 | 4,810.50p | 4,958.00p | 4,787.50p | 4,940.00p | 1916647 |
30/09/2022 | 4,883.50p | 4,925.00p | 4,821.50p | 4,896.00p | 3191873 |
29/09/2022 | 4,804.00p | 4,972.00p | 4,698.00p | 4,894.00p | 2860427 |
28/09/2022 | 4,720.00p | 4,888.00p | 4,672.00p | 4,854.00p | 2793873 |
27/09/2022 | 4,750.00p | 4,844.00p | 4,737.00p | 4,781.50p | 2219907 |
26/09/2022 | 4,645.00p | 4,763.50p | 4,602.50p | 4,698.00p | 2801536 |
23/09/2022 | 4,835.00p | 4,835.00p | 4,623.00p | 4,677.50p | 3749432 |
22/09/2022 | 4,679.00p | 4,875.50p | 4,645.00p | 4,828.00p | 2480330 |
21/09/2022 | 4,737.00p | 4,774.00p | 4,694.50p | 4,720.00p | 4276566 |
20/09/2022 | 4,837.50p | 4,860.50p | 4,692.00p | 4,744.00p | 2198500 |
19/09/2022 | 4,677.50p | 4,787.50p | 4,655.50p | 4,785.50p | 7334428 |
16/09/2022 | 4,677.50p | 4,787.50p | 4,655.50p | 4,785.50p | 7334428 |
15/09/2022 | 4,790.00p | 4,838.50p | 4,735.50p | 4,770.00p | 1603450 |
14/09/2022 | 4,868.00p | 4,883.50p | 4,772.00p | 4,798.00p | 5148406 |
13/09/2022 | 4,971.50p | 5,044.00p | 4,905.50p | 4,909.00p | 2828610 |
12/09/2022 | 4,940.00p | 5,002.00p | 4,917.50p | 4,944.50p | 3605492 |
09/09/2022 | 4,847.50p | 5,018.00p | 4,832.00p | 4,860.00p | 2088014 |
08/09/2022 | 4,700.00p | 4,737.50p | 4,656.50p | 4,725.50p | 2674257 |
07/09/2022 | 4,610.50p | 4,665.50p | 4,564.50p | 4,632.00p | 3792511 |
06/09/2022 | 4,715.00p | 4,749.50p | 4,680.50p | 4,733.50p | 1596271 |
05/09/2022 | 4,737.00p | 4,815.50p | 4,706.00p | 4,732.50p | 1208707 |
02/09/2022 | 4,618.00p | 4,719.00p | 4,554.50p | 4,700.50p | 2314052 |
01/09/2022 | 4,737.00p | 4,737.81p | 4,585.00p | 4,607.50p | 2638328 |
31/08/2022 | 4,858.00p | 4,873.00p | 4,733.50p | 4,771.00p | 6875662 |
30/08/2022 | 4,881.50p | 4,928.50p | 4,802.50p | 4,815.00p | 2914748 |
29/08/2022 | 5,031.00p | 5,075.00p | 4,974.00p | 4,980.00p | 1970501 |
26/08/2022 | 5,031.00p | 5,075.00p | 4,974.00p | 4,980.00p | 1970501 |
25/08/2022 | 4,976.50p | 5,006.00p | 4,938.00p | 4,951.00p | 1026839 |
24/08/2022 | 4,982.00p | 5,003.00p | 4,923.00p | 4,931.50p | 1864032 |
23/08/2022 | 4,922.50p | 5,048.00p | 4,917.50p | 5,045.00p | 2044257 |
22/08/2022 | 4,903.00p | 4,950.73p | 4,837.50p | 4,940.00p | 1473337 |
19/08/2022 | 4,950.00p | 4,966.50p | 4,899.00p | 4,911.50p | 2444819 |
18/08/2022 | 4,886.00p | 4,950.50p | 4,820.00p | 4,946.50p | 2521863 |
17/08/2022 | 4,919.00p | 4,925.00p | 4,822.00p | 4,888.50p | 1982943 |
16/08/2022 | 4,811.50p | 4,951.00p | 4,795.50p | 4,918.00p | 2514150 |
*Close Price adjusted for both dividends and splits