Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 1,622.50p | 1,652.00p | 1,619.00p | 1,652.00p | 434612 |
11/03/2024 | 1,607.50p | 1,617.50p | 1,596.50p | 1,611.50p | 287521 |
08/03/2024 | 1,628.50p | 1,628.50p | 1,604.50p | 1,615.50p | 404001 |
07/03/2024 | 1,619.00p | 1,631.00p | 1,617.00p | 1,621.50p | 302443 |
06/03/2024 | 1,615.50p | 1,626.50p | 1,610.00p | 1,620.00p | 723675 |
05/03/2024 | 1,604.00p | 1,618.00p | 1,603.00p | 1,613.00p | 274533 |
04/03/2024 | 1,612.00p | 1,622.00p | 1,604.00p | 1,613.50p | 387823 |
01/03/2024 | 1,631.00p | 1,631.00p | 1,606.00p | 1,620.50p | 534315 |
29/02/2024 | 1,621.50p | 1,623.50p | 1,606.00p | 1,608.00p | 1549883 |
28/02/2024 | 1,636.00p | 1,636.50p | 1,602.50p | 1,608.50p | 2202744 |
27/02/2024 | 1,634.00p | 1,634.00p | 1,614.50p | 1,628.50p | 408111 |
26/02/2024 | 1,636.50p | 1,646.00p | 1,622.50p | 1,622.50p | 321101 |
23/02/2024 | 1,625.00p | 1,640.00p | 1,625.00p | 1,634.50p | 762667 |
22/02/2024 | 1,629.50p | 1,636.50p | 1,621.00p | 1,626.50p | 460949 |
21/02/2024 | 1,640.00p | 1,642.50p | 1,616.00p | 1,630.00p | 390813 |
20/02/2024 | 1,640.00p | 1,653.28p | 1,639.50p | 1,639.50p | 471658 |
19/02/2024 | 1,636.50p | 1,644.50p | 1,627.00p | 1,644.50p | 451438 |
16/02/2024 | 1,611.50p | 1,644.50p | 1,611.26p | 1,644.50p | 687076 |
15/02/2024 | 1,618.00p | 1,620.50p | 1,599.00p | 1,605.00p | 325004 |
14/02/2024 | 1,599.50p | 1,609.00p | 1,599.00p | 1,599.00p | 346436 |
13/02/2024 | 1,611.50p | 1,625.50p | 1,586.00p | 1,592.50p | 230696 |
12/02/2024 | 1,623.00p | 1,629.50p | 1,615.00p | 1,625.50p | 268284 |
09/02/2024 | 1,615.00p | 1,619.00p | 1,610.50p | 1,615.50p | 210236 |
08/02/2024 | 1,616.00p | 1,633.50p | 1,616.00p | 1,617.50p | 419585 |
07/02/2024 | 1,625.50p | 1,634.50p | 1,615.50p | 1,628.00p | 319986 |
06/02/2024 | 1,621.50p | 1,633.00p | 1,618.00p | 1,630.50p | 380355 |
05/02/2024 | 1,633.50p | 1,633.50p | 1,604.00p | 1,616.00p | 466844 |
02/02/2024 | 1,639.50p | 1,645.50p | 1,625.50p | 1,625.50p | 258584 |
01/02/2024 | 1,615.50p | 1,643.50p | 1,615.50p | 1,630.50p | 570305 |
31/01/2024 | 1,653.00p | 1,661.68p | 1,622.50p | 1,622.50p | 853996 |
30/01/2024 | 1,642.00p | 1,662.50p | 1,640.00p | 1,642.00p | 523732 |
29/01/2024 | 1,688.50p | 1,688.50p | 1,639.00p | 1,639.00p | 341441 |
26/01/2024 | 1,653.50p | 1,666.50p | 1,649.00p | 1,656.50p | 515222 |
25/01/2024 | 1,644.00p | 1,658.00p | 1,644.00p | 1,650.00p | 359438 |
24/01/2024 | 1,644.50p | 1,650.50p | 1,636.00p | 1,650.50p | 436808 |
23/01/2024 | 1,664.50p | 1,669.94p | 1,636.50p | 1,636.50p | 664975 |
22/01/2024 | 1,664.50p | 1,667.50p | 1,657.00p | 1,660.50p | 363610 |
19/01/2024 | 1,680.00p | 1,690.50p | 1,646.00p | 1,646.00p | 926807 |
18/01/2024 | 1,660.00p | 1,672.50p | 1,651.00p | 1,672.00p | 400844 |
17/01/2024 | 1,655.50p | 1,666.50p | 1,652.50p | 1,658.50p | 371006 |
16/01/2024 | 1,669.00p | 1,686.00p | 1,662.50p | 1,677.50p | 304219 |
15/01/2024 | 1,693.00p | 1,696.00p | 1,683.00p | 1,684.50p | 327593 |
12/01/2024 | 1,696.50p | 1,705.00p | 1,685.00p | 1,693.50p | 349990 |
11/01/2024 | 1,701.00p | 1,708.00p | 1,678.00p | 1,678.00p | 1817057 |
10/01/2024 | 1,692.50p | 1,694.50p | 1,686.00p | 1,691.50p | 309749 |
09/01/2024 | 1,711.50p | 1,711.50p | 1,689.65p | 1,690.50p | 470646 |
08/01/2024 | 1,714.00p | 1,714.00p | 1,686.50p | 1,700.50p | 409167 |
05/01/2024 | 1,709.00p | 1,709.00p | 1,691.00p | 1,701.00p | 322704 |
04/01/2024 | 1,706.50p | 1,723.50p | 1,705.00p | 1,720.00p | 373135 |
03/01/2024 | 1,731.00p | 1,742.50p | 1,708.50p | 1,711.00p | 339390 |
02/01/2024 | 1,763.00p | 1,768.85p | 1,731.50p | 1,738.50p | 356832 |
29/12/2023 | 1,771.00p | 1,771.00p | 1,763.50p | 1,763.50p | 117655 |
28/12/2023 | 1,769.00p | 1,773.50p | 1,756.00p | 1,763.00p | 413505 |
27/12/2023 | 1,774.50p | 1,776.50p | 1,763.00p | 1,765.50p | 273886 |
22/12/2023 | 1,761.00p | 1,767.50p | 1,753.50p | 1,766.50p | 138621 |
21/12/2023 | 1,753.50p | 1,760.50p | 1,747.50p | 1,760.50p | 256811 |
20/12/2023 | 1,755.00p | 1,759.00p | 1,744.00p | 1,757.50p | 456180 |
19/12/2023 | 1,729.00p | 1,739.00p | 1,725.84p | 1,732.50p | 264230 |
18/12/2023 | 1,723.50p | 1,741.00p | 1,713.00p | 1,725.50p | 520469 |
15/12/2023 | 1,732.50p | 1,734.50p | 1,717.90p | 1,731.50p | 1145719 |
14/12/2023 | 1,728.00p | 1,744.00p | 1,717.50p | 1,729.00p | 756440 |
13/12/2023 | 1,711.00p | 1,723.68p | 1,699.00p | 1,699.00p | 631697 |
12/12/2023 | 1,699.00p | 1,717.00p | 1,691.00p | 1,707.00p | 801230 |
11/12/2023 | 1,675.00p | 1,696.50p | 1,666.35p | 1,695.00p | 916328 |
08/12/2023 | 1,651.00p | 1,675.00p | 1,646.00p | 1,675.00p | 464365 |
07/12/2023 | 1,644.00p | 1,651.00p | 1,631.50p | 1,646.50p | 359151 |
06/12/2023 | 1,646.50p | 1,653.50p | 1,632.50p | 1,641.50p | 595348 |
05/12/2023 | 1,629.50p | 1,645.50p | 1,626.50p | 1,642.50p | 457155 |
04/12/2023 | 1,650.00p | 1,660.00p | 1,635.14p | 1,640.00p | 582683 |
01/12/2023 | 1,654.50p | 1,678.00p | 1,652.16p | 1,659.50p | 528475 |
30/11/2023 | 1,641.00p | 1,648.00p | 1,624.50p | 1,648.00p | 2232739 |
29/11/2023 | 1,640.50p | 1,646.50p | 1,629.00p | 1,636.50p | 435617 |
28/11/2023 | 1,644.50p | 1,644.50p | 1,630.50p | 1,639.50p | 751843 |
27/11/2023 | 1,649.50p | 1,654.00p | 1,636.00p | 1,645.00p | 401522 |
24/11/2023 | 1,654.50p | 1,654.50p | 1,624.89p | 1,646.00p | 705716 |
23/11/2023 | 1,628.00p | 1,645.50p | 1,628.00p | 1,644.50p | 279875 |
22/11/2023 | 1,638.00p | 1,647.50p | 1,630.00p | 1,638.00p | 465275 |
21/11/2023 | 1,637.00p | 1,641.00p | 1,619.00p | 1,627.50p | 649363 |
20/11/2023 | 1,653.50p | 1,656.00p | 1,639.00p | 1,639.00p | 376578 |
17/11/2023 | 1,637.00p | 1,656.00p | 1,631.00p | 1,652.50p | 843485 |
16/11/2023 | 1,647.50p | 1,667.00p | 1,635.00p | 1,635.00p | 796377 |
15/11/2023 | 1,662.00p | 1,663.50p | 1,644.00p | 1,649.50p | 510329 |
14/11/2023 | 1,642.00p | 1,650.50p | 1,629.00p | 1,647.00p | 525035 |
13/11/2023 | 1,645.00p | 1,646.50p | 1,622.00p | 1,639.00p | 614375 |
10/11/2023 | 1,647.50p | 1,647.50p | 1,627.50p | 1,633.00p | 605574 |
09/11/2023 | 1,630.00p | 1,652.00p | 1,627.50p | 1,649.50p | 3901183 |
08/11/2023 | 1,589.50p | 1,630.00p | 1,589.50p | 1,630.00p | 616037 |
07/11/2023 | 1,611.00p | 1,630.50p | 1,605.50p | 1,621.50p | 491819 |
06/11/2023 | 1,599.00p | 1,626.00p | 1,599.00p | 1,612.00p | 1043627 |
03/11/2023 | 1,629.50p | 1,645.00p | 1,599.56p | 1,629.00p | 581302 |
02/11/2023 | 1,620.00p | 1,631.50p | 1,608.50p | 1,624.50p | 463596 |
01/11/2023 | 1,620.00p | 1,626.00p | 1,607.00p | 1,609.00p | 696314 |
31/10/2023 | 1,607.50p | 1,626.50p | 1,605.50p | 1,613.50p | 716464 |
30/10/2023 | 1,586.00p | 1,610.00p | 1,578.50p | 1,600.00p | 839971 |
27/10/2023 | 1,570.00p | 1,580.00p | 1,543.37p | 1,570.00p | 1167579 |
26/10/2023 | 1,553.00p | 1,575.00p | 1,551.00p | 1,568.50p | 534760 |
25/10/2023 | 1,537.50p | 1,568.50p | 1,537.50p | 1,558.50p | 834130 |
24/10/2023 | 1,547.50p | 1,551.00p | 1,533.50p | 1,551.00p | 503333 |
23/10/2023 | 1,530.50p | 1,549.50p | 1,523.50p | 1,549.50p | 638855 |
20/10/2023 | 1,531.50p | 1,531.50p | 1,517.50p | 1,526.00p | 864462 |
19/10/2023 | 1,557.00p | 1,559.00p | 1,542.00p | 1,542.00p | 640066 |
18/10/2023 | 1,600.00p | 1,618.50p | 1,576.00p | 1,586.00p | 658647 |
17/10/2023 | 1,604.50p | 1,619.50p | 1,599.46p | 1,604.00p | 793035 |
16/10/2023 | 1,630.00p | 1,631.50p | 1,607.50p | 1,611.50p | 462445 |
13/10/2023 | 1,627.50p | 1,631.50p | 1,602.00p | 1,613.50p | 422310 |
12/10/2023 | 1,652.50p | 1,668.00p | 1,628.00p | 1,628.00p | 764025 |
11/10/2023 | 1,639.50p | 1,647.50p | 1,634.50p | 1,643.50p | 450407 |
10/10/2023 | 1,646.50p | 1,653.00p | 1,636.00p | 1,643.50p | 1336564 |
09/10/2023 | 1,624.50p | 1,650.50p | 1,623.50p | 1,630.00p | 800488 |
06/10/2023 | 1,604.50p | 1,641.00p | 1,604.50p | 1,637.50p | 594936 |
05/10/2023 | 1,599.50p | 1,630.50p | 1,599.50p | 1,613.00p | 670173 |
04/10/2023 | 1,607.00p | 1,621.50p | 1,602.50p | 1,615.00p | 844370 |
03/10/2023 | 1,591.50p | 1,624.50p | 1,591.50p | 1,618.00p | 615447 |
02/10/2023 | 1,612.00p | 1,634.50p | 1,597.50p | 1,601.00p | 316251 |
29/09/2023 | 1,632.50p | 1,639.50p | 1,619.50p | 1,619.50p | 999438 |
28/09/2023 | 1,556.50p | 1,624.50p | 1,555.50p | 1,622.00p | 632010 |
27/09/2023 | 1,596.00p | 1,600.33p | 1,564.00p | 1,570.00p | 817192 |
26/09/2023 | 1,663.50p | 1,683.50p | 1,594.50p | 1,600.00p | 1227904 |
25/09/2023 | 1,673.50p | 1,673.50p | 1,652.50p | 1,666.50p | 512302 |
22/09/2023 | 1,666.50p | 1,671.00p | 1,652.00p | 1,659.50p | 823043 |
21/09/2023 | 1,676.50p | 1,691.00p | 1,668.50p | 1,671.50p | 1882004 |
20/09/2023 | 1,667.50p | 1,706.50p | 1,667.50p | 1,694.00p | 489976 |
19/09/2023 | 1,666.00p | 1,678.50p | 1,662.50p | 1,662.50p | 909230 |
18/09/2023 | 1,683.50p | 1,683.50p | 1,666.00p | 1,674.50p | 334187 |
15/09/2023 | 1,684.50p | 1,688.67p | 1,673.00p | 1,680.00p | 1792668 |
14/09/2023 | 1,650.00p | 1,673.00p | 1,637.00p | 1,665.00p | 899622 |
13/09/2023 | 1,645.50p | 1,661.00p | 1,643.50p | 1,655.00p | 469260 |
12/09/2023 | 1,657.00p | 1,666.50p | 1,644.50p | 1,659.00p | 687626 |
11/09/2023 | 1,660.50p | 1,673.00p | 1,655.50p | 1,663.00p | 642610 |
08/09/2023 | 1,650.50p | 1,659.50p | 1,637.28p | 1,658.50p | 542976 |
07/09/2023 | 1,653.50p | 1,664.50p | 1,642.00p | 1,655.00p | 378660 |
06/09/2023 | 1,633.50p | 1,653.50p | 1,621.00p | 1,650.00p | 314208 |
05/09/2023 | 1,617.50p | 1,648.00p | 1,617.50p | 1,635.50p | 558593 |
04/09/2023 | 1,655.00p | 1,655.50p | 1,640.50p | 1,640.50p | 343512 |
01/09/2023 | 1,643.00p | 1,650.00p | 1,633.00p | 1,635.00p | 353481 |
31/08/2023 | 1,642.00p | 1,655.50p | 1,639.50p | 1,640.00p | 1234247 |
30/08/2023 | 1,616.00p | 1,645.00p | 1,616.00p | 1,640.00p | 514141 |
29/08/2023 | 1,611.00p | 1,626.00p | 1,599.87p | 1,622.00p | 665515 |
25/08/2023 | 1,579.00p | 1,593.00p | 1,575.00p | 1,589.00p | 448822 |
24/08/2023 | 1,570.50p | 1,580.00p | 1,567.50p | 1,571.00p | 375503 |
23/08/2023 | 1,560.00p | 1,571.50p | 1,553.00p | 1,567.00p | 335385 |
22/08/2023 | 1,552.00p | 1,561.50p | 1,548.00p | 1,555.00p | 645690 |
21/08/2023 | 1,554.00p | 1,562.50p | 1,548.00p | 1,549.00p | 469248 |
18/08/2023 | 1,569.00p | 1,571.00p | 1,551.50p | 1,558.50p | 415633 |
17/08/2023 | 1,592.50p | 1,595.15p | 1,573.50p | 1,575.50p | 444180 |
16/08/2023 | 1,605.00p | 1,615.50p | 1,598.00p | 1,598.00p | 526041 |
15/08/2023 | 1,628.00p | 1,632.00p | 1,602.00p | 1,612.50p | 483555 |
14/08/2023 | 1,640.50p | 1,643.50p | 1,625.50p | 1,633.00p | 650664 |
11/08/2023 | 1,660.00p | 1,663.50p | 1,637.00p | 1,641.50p | 444240 |
10/08/2023 | 1,661.50p | 1,666.50p | 1,648.50p | 1,664.00p | 353159 |
09/08/2023 | 1,664.00p | 1,673.00p | 1,656.50p | 1,656.50p | 663789 |
08/08/2023 | 1,661.00p | 1,685.50p | 1,653.39p | 1,659.50p | 665754 |
07/08/2023 | 1,656.50p | 1,680.00p | 1,652.00p | 1,677.50p | 369596 |
04/08/2023 | 1,659.50p | 1,672.50p | 1,640.50p | 1,666.50p | 414844 |
03/08/2023 | 1,670.50p | 1,671.00p | 1,650.00p | 1,657.50p | 508489 |
02/08/2023 | 1,675.50p | 1,684.00p | 1,668.00p | 1,679.50p | 865275 |
01/08/2023 | 1,709.50p | 1,709.50p | 1,688.00p | 1,694.50p | 757196 |
31/07/2023 | 1,690.00p | 1,707.50p | 1,685.00p | 1,699.00p | 750861 |
28/07/2023 | 1,690.00p | 1,701.50p | 1,684.50p | 1,697.50p | 761191 |
27/07/2023 | 1,683.00p | 1,701.50p | 1,679.50p | 1,693.00p | 673024 |
26/07/2023 | 1,672.00p | 1,678.50p | 1,667.00p | 1,675.00p | 888536 |
25/07/2023 | 1,670.50p | 1,679.00p | 1,663.50p | 1,673.50p | 433995 |
24/07/2023 | 1,672.00p | 1,680.50p | 1,670.71p | 1,678.00p | 310787 |
21/07/2023 | 1,658.50p | 1,679.50p | 1,656.00p | 1,677.00p | 586385 |
20/07/2023 | 1,653.00p | 1,668.00p | 1,646.00p | 1,660.00p | 469173 |
19/07/2023 | 1,639.00p | 1,655.50p | 1,638.80p | 1,645.50p | 557776 |
18/07/2023 | 1,625.00p | 1,630.50p | 1,619.50p | 1,629.00p | 361031 |
17/07/2023 | 1,616.00p | 1,626.50p | 1,612.50p | 1,619.50p | 380382 |
14/07/2023 | 1,615.50p | 1,625.00p | 1,602.81p | 1,615.00p | 347466 |
13/07/2023 | 1,613.50p | 1,619.50p | 1,605.50p | 1,614.50p | 564447 |
12/07/2023 | 1,598.00p | 1,619.71p | 1,593.50p | 1,611.50p | 476470 |
11/07/2023 | 1,583.50p | 1,593.00p | 1,575.00p | 1,593.00p | 461282 |
10/07/2023 | 1,581.00p | 1,589.00p | 1,573.00p | 1,586.00p | 363676 |
07/07/2023 | 1,576.50p | 1,580.50p | 1,569.50p | 1,580.00p | 385801 |
06/07/2023 | 1,598.00p | 1,598.00p | 1,574.50p | 1,584.00p | 695178 |
05/07/2023 | 1,609.00p | 1,615.00p | 1,597.50p | 1,597.50p | 480190 |
04/07/2023 | 1,647.50p | 1,647.50p | 1,622.50p | 1,623.00p | 179580 |
03/07/2023 | 1,647.50p | 1,650.00p | 1,632.00p | 1,634.50p | 486510 |
30/06/2023 | 1,620.50p | 1,654.50p | 1,620.50p | 1,644.00p | 768768 |
29/06/2023 | 1,636.50p | 1,643.50p | 1,618.50p | 1,623.00p | 506736 |
28/06/2023 | 1,645.00p | 1,653.50p | 1,635.50p | 1,643.00p | 491844 |
27/06/2023 | 1,629.00p | 1,635.50p | 1,615.50p | 1,629.50p | 436022 |
26/06/2023 | 1,637.00p | 1,637.00p | 1,608.50p | 1,629.00p | 519969 |
23/06/2023 | 1,644.00p | 1,644.00p | 1,622.00p | 1,635.00p | 406543 |
22/06/2023 | 1,627.00p | 1,639.00p | 1,626.00p | 1,639.00p | 427779 |
21/06/2023 | 1,644.50p | 1,661.50p | 1,642.50p | 1,651.50p | 448459 |
20/06/2023 | 1,651.00p | 1,666.50p | 1,645.50p | 1,655.00p | 910784 |
19/06/2023 | 1,672.50p | 1,685.50p | 1,652.50p | 1,654.50p | 594473 |
16/06/2023 | 1,690.00p | 1,706.50p | 1,686.50p | 1,691.50p | 1727252 |
15/06/2023 | 1,697.50p | 1,708.00p | 1,684.50p | 1,693.00p | 463015 |
14/06/2023 | 1,701.50p | 1,709.50p | 1,696.50p | 1,702.00p | 755679 |
13/06/2023 | 1,680.00p | 1,708.00p | 1,677.50p | 1,708.00p | 1111688 |
12/06/2023 | 1,675.00p | 1,678.50p | 1,658.00p | 1,678.50p | 551067 |
09/06/2023 | 1,648.50p | 1,659.50p | 1,643.50p | 1,659.50p | 629159 |
08/06/2023 | 1,651.50p | 1,663.00p | 1,633.00p | 1,653.50p | 609843 |
07/06/2023 | 1,622.00p | 1,653.00p | 1,613.50p | 1,650.50p | 874058 |
06/06/2023 | 1,620.00p | 1,627.50p | 1,606.00p | 1,622.00p | 669261 |
05/06/2023 | 1,626.00p | 1,633.00p | 1,615.00p | 1,626.00p | 494493 |
02/06/2023 | 1,619.50p | 1,628.00p | 1,602.50p | 1,619.00p | 652414 |
01/06/2023 | 1,593.50p | 1,615.00p | 1,592.50p | 1,611.00p | 410459 |
*Close Price adjusted for both dividends and splits