Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 1,060.50p | 1,070.00p | 1,041.00p | 1,041.00p | 1923141 |
11/03/2024 | 1,054.50p | 1,060.50p | 1,048.00p | 1,054.50p | 689175 |
08/03/2024 | 1,053.50p | 1,059.00p | 1,043.50p | 1,057.00p | 1105993 |
07/03/2024 | 1,030.00p | 1,062.50p | 1,024.00p | 1,054.00p | 1579073 |
06/03/2024 | 1,020.50p | 1,038.00p | 1,016.00p | 1,033.00p | 1430652 |
05/03/2024 | 1,018.50p | 1,025.50p | 1,014.50p | 1,023.00p | 871988 |
04/03/2024 | 1,016.00p | 1,023.50p | 1,010.00p | 1,017.00p | 1148146 |
01/03/2024 | 1,020.00p | 1,027.00p | 1,006.00p | 1,017.50p | 2174758 |
29/02/2024 | 1,034.50p | 1,043.00p | 1,025.00p | 1,025.00p | 4762742 |
28/02/2024 | 1,034.00p | 1,037.00p | 1,017.50p | 1,027.00p | 1311539 |
27/02/2024 | 1,023.50p | 1,033.50p | 1,020.50p | 1,032.00p | 1059582 |
26/02/2024 | 1,033.50p | 1,034.50p | 1,019.50p | 1,023.50p | 1581581 |
23/02/2024 | 1,042.50p | 1,048.50p | 1,030.50p | 1,034.50p | 1181062 |
22/02/2024 | 1,054.50p | 1,056.00p | 1,038.00p | 1,042.00p | 1042621 |
21/02/2024 | 1,060.00p | 1,061.00p | 1,046.00p | 1,052.00p | 569264 |
20/02/2024 | 1,043.50p | 1,055.50p | 1,032.00p | 1,054.00p | 1566934 |
19/02/2024 | 1,046.00p | 1,049.50p | 1,035.50p | 1,041.50p | 709837 |
16/02/2024 | 1,042.50p | 1,048.00p | 1,033.00p | 1,043.00p | 860359 |
15/02/2024 | 1,025.50p | 1,048.50p | 1,021.50p | 1,040.50p | 1128582 |
14/02/2024 | 1,032.00p | 1,041.00p | 1,012.50p | 1,023.00p | 2662285 |
13/02/2024 | 1,034.00p | 1,042.00p | 1,023.00p | 1,026.50p | 1251327 |
12/02/2024 | 1,017.50p | 1,037.00p | 1,016.50p | 1,032.00p | 2044160 |
09/02/2024 | 1,023.50p | 1,027.50p | 1,016.00p | 1,016.50p | 1762931 |
08/02/2024 | 1,043.50p | 1,051.00p | 1,025.50p | 1,025.50p | 1566565 |
07/02/2024 | 1,049.50p | 1,056.00p | 1,042.50p | 1,044.50p | 3097466 |
06/02/2024 | 1,048.00p | 1,053.50p | 1,026.50p | 1,049.00p | 1357070 |
05/02/2024 | 1,055.00p | 1,064.00p | 1,042.50p | 1,049.50p | 1502560 |
02/02/2024 | 1,072.00p | 1,084.00p | 1,057.00p | 1,057.00p | 3678496 |
01/02/2024 | 1,061.00p | 1,075.53p | 1,060.00p | 1,062.50p | 3350564 |
31/01/2024 | 1,055.50p | 1,068.50p | 1,050.50p | 1,066.50p | 2904913 |
30/01/2024 | 1,049.50p | 1,061.50p | 1,044.50p | 1,057.50p | 1201412 |
29/01/2024 | 1,054.00p | 1,058.00p | 1,047.50p | 1,050.00p | 758375 |
26/01/2024 | 1,027.00p | 1,057.50p | 1,026.50p | 1,057.50p | 1305967 |
25/01/2024 | 1,026.50p | 1,031.50p | 1,018.50p | 1,026.00p | 914671 |
24/01/2024 | 1,039.00p | 1,047.50p | 1,030.50p | 1,031.50p | 795667 |
23/01/2024 | 1,041.00p | 1,041.00p | 1,028.10p | 1,035.00p | 1379130 |
22/01/2024 | 1,015.50p | 1,040.50p | 1,015.50p | 1,036.50p | 2390031 |
19/01/2024 | 1,021.00p | 1,027.50p | 1,013.50p | 1,017.00p | 2974545 |
18/01/2024 | 1,028.00p | 1,029.00p | 1,013.50p | 1,020.50p | 1635840 |
17/01/2024 | 1,047.00p | 1,048.00p | 1,014.00p | 1,029.50p | 1547065 |
16/01/2024 | 1,052.50p | 1,062.00p | 1,047.00p | 1,057.50p | 1640883 |
15/01/2024 | 1,052.00p | 1,061.50p | 1,045.50p | 1,051.00p | 883150 |
12/01/2024 | 1,037.00p | 1,050.50p | 1,035.50p | 1,049.50p | 970075 |
11/01/2024 | 1,061.50p | 1,063.50p | 1,032.00p | 1,033.00p | 1579280 |
10/01/2024 | 1,051.00p | 1,056.00p | 1,039.00p | 1,054.00p | 1049283 |
09/01/2024 | 1,047.00p | 1,059.50p | 1,041.77p | 1,054.50p | 1433564 |
08/01/2024 | 1,056.00p | 1,057.50p | 1,041.00p | 1,045.50p | 709894 |
05/01/2024 | 1,057.00p | 1,064.50p | 1,044.50p | 1,057.50p | 888919 |
04/01/2024 | 1,055.00p | 1,063.50p | 1,047.50p | 1,063.50p | 1005058 |
03/01/2024 | 1,042.50p | 1,054.00p | 1,040.00p | 1,054.00p | 1120075 |
02/01/2024 | 1,058.50p | 1,065.00p | 1,042.00p | 1,044.00p | 905217 |
29/12/2023 | 1,064.00p | 1,067.00p | 1,057.00p | 1,059.50p | 324576 |
28/12/2023 | 1,069.50p | 1,071.50p | 1,057.50p | 1,059.00p | 452649 |
27/12/2023 | 1,071.50p | 1,079.50p | 1,063.00p | 1,063.00p | 929846 |
22/12/2023 | 1,067.50p | 1,077.00p | 1,062.50p | 1,070.50p | 556059 |
21/12/2023 | 1,080.00p | 1,084.50p | 1,067.50p | 1,068.00p | 1792848 |
20/12/2023 | 1,100.50p | 1,108.50p | 1,092.00p | 1,100.50p | 2127882 |
19/12/2023 | 1,084.50p | 1,097.00p | 1,071.50p | 1,092.00p | 1571145 |
18/12/2023 | 1,091.00p | 1,102.00p | 1,075.27p | 1,078.00p | 1978811 |
15/12/2023 | 1,104.50p | 1,113.00p | 1,087.50p | 1,092.00p | 3812004 |
14/12/2023 | 1,131.00p | 1,139.50p | 1,109.50p | 1,112.00p | 1383034 |
13/12/2023 | 1,100.50p | 1,116.50p | 1,092.50p | 1,110.00p | 2273611 |
12/12/2023 | 1,109.00p | 1,109.00p | 1,094.00p | 1,099.50p | 1640339 |
11/12/2023 | 1,108.00p | 1,112.50p | 1,093.00p | 1,107.50p | 1661317 |
08/12/2023 | 1,108.50p | 1,116.50p | 1,098.50p | 1,109.50p | 2930775 |
07/12/2023 | 1,100.50p | 1,115.50p | 1,089.50p | 1,105.50p | 1478741 |
06/12/2023 | 1,089.50p | 1,098.00p | 1,078.00p | 1,096.50p | 2684182 |
05/12/2023 | 1,067.50p | 1,092.50p | 1,062.00p | 1,085.00p | 1659872 |
04/12/2023 | 1,057.00p | 1,087.00p | 1,044.00p | 1,073.00p | 2113546 |
01/12/2023 | 1,093.00p | 1,099.00p | 1,081.00p | 1,092.00p | 1561658 |
30/11/2023 | 1,119.00p | 1,128.50p | 1,067.50p | 1,091.00p | 3692689 |
29/11/2023 | 1,117.50p | 1,126.00p | 1,111.50p | 1,125.00p | 2049852 |
28/11/2023 | 1,104.00p | 1,121.00p | 1,101.50p | 1,117.50p | 1583382 |
27/11/2023 | 1,107.50p | 1,117.00p | 1,100.50p | 1,107.50p | 1021523 |
24/11/2023 | 1,098.00p | 1,110.00p | 1,095.50p | 1,108.50p | 707976 |
23/11/2023 | 1,089.00p | 1,100.50p | 1,085.50p | 1,099.00p | 782773 |
22/11/2023 | 1,081.50p | 1,090.50p | 1,076.50p | 1,089.50p | 1321175 |
21/11/2023 | 1,077.00p | 1,083.50p | 1,068.50p | 1,076.50p | 844282 |
20/11/2023 | 1,082.00p | 1,091.00p | 1,072.00p | 1,077.00p | 1506495 |
17/11/2023 | 1,086.00p | 1,090.50p | 1,078.00p | 1,084.00p | 1954339 |
16/11/2023 | 1,065.00p | 1,101.00p | 1,065.00p | 1,078.00p | 2074189 |
15/11/2023 | 1,098.00p | 1,109.50p | 1,083.00p | 1,083.00p | 1586667 |
14/11/2023 | 1,078.00p | 1,093.00p | 1,072.00p | 1,092.00p | 1871120 |
13/11/2023 | 1,071.00p | 1,079.50p | 1,065.00p | 1,076.50p | 1675627 |
10/11/2023 | 1,064.50p | 1,074.00p | 1,057.50p | 1,068.50p | 2728182 |
09/11/2023 | 1,063.50p | 1,071.50p | 1,054.50p | 1,068.50p | 1463619 |
08/11/2023 | 1,067.50p | 1,070.00p | 1,057.00p | 1,063.00p | 1414379 |
07/11/2023 | 1,064.50p | 1,077.00p | 1,058.00p | 1,068.50p | 1023736 |
06/11/2023 | 1,077.50p | 1,084.50p | 1,065.50p | 1,067.00p | 2192022 |
03/11/2023 | 1,086.00p | 1,099.50p | 1,073.18p | 1,080.50p | 2293864 |
02/11/2023 | 1,094.00p | 1,100.50p | 1,076.50p | 1,081.50p | 2568941 |
01/11/2023 | 1,061.00p | 1,088.00p | 1,058.50p | 1,088.00p | 2285273 |
31/10/2023 | 1,067.00p | 1,071.00p | 1,048.50p | 1,063.00p | 2460782 |
30/10/2023 | 1,060.50p | 1,070.00p | 1,048.00p | 1,056.50p | 1015122 |
27/10/2023 | 1,053.00p | 1,059.00p | 1,045.50p | 1,053.50p | 1960057 |
26/10/2023 | 1,047.50p | 1,058.00p | 1,039.50p | 1,054.00p | 4735570 |
25/10/2023 | 1,039.50p | 1,046.00p | 1,024.50p | 1,045.50p | 1628385 |
24/10/2023 | 1,013.00p | 1,042.75p | 1,013.00p | 1,038.00p | 1411572 |
23/10/2023 | 1,024.00p | 1,030.00p | 996.58p | 1,012.00p | 995060 |
20/10/2023 | 1,011.50p | 1,025.00p | 1,007.50p | 1,025.00p | 4787524 |
19/10/2023 | 1,025.50p | 1,038.50p | 1,010.50p | 1,016.00p | 1819839 |
18/10/2023 | 1,028.00p | 1,042.00p | 1,025.50p | 1,033.00p | 1446376 |
17/10/2023 | 1,018.00p | 1,057.50p | 1,015.50p | 1,029.50p | 1479133 |
16/10/2023 | 1,010.00p | 1,028.50p | 969.40p | 1,019.00p | 1327183 |
13/10/2023 | 978.00p | 999.80p | 978.00p | 999.80p | 1137390 |
12/10/2023 | 980.80p | 992.80p | 971.60p | 980.60p | 1871943 |
11/10/2023 | 959.20p | 978.40p | 955.80p | 974.20p | 1180828 |
10/10/2023 | 943.40p | 964.20p | 934.20p | 960.20p | 2080562 |
09/10/2023 | 934.40p | 947.40p | 925.19p | 938.20p | 1852386 |
06/10/2023 | 933.40p | 936.20p | 910.20p | 934.60p | 1057217 |
05/10/2023 | 926.80p | 936.00p | 919.80p | 933.20p | 1179135 |
04/10/2023 | 916.00p | 935.80p | 910.40p | 920.00p | 1662522 |
03/10/2023 | 951.60p | 952.00p | 909.00p | 913.00p | 1800843 |
02/10/2023 | 967.80p | 981.40p | 944.40p | 950.60p | 2370285 |
29/09/2023 | 912.80p | 961.00p | 904.40p | 948.20p | 2673224 |
28/09/2023 | 939.60p | 952.80p | 908.80p | 911.00p | 5305225 |
27/09/2023 | 968.60p | 968.60p | 943.60p | 945.40p | 955793 |
26/09/2023 | 962.40p | 977.20p | 956.60p | 969.20p | 1321910 |
25/09/2023 | 977.20p | 979.40p | 957.00p | 970.00p | 3921992 |
22/09/2023 | 977.20p | 992.60p | 970.60p | 980.60p | 1651598 |
21/09/2023 | 988.20p | 998.20p | 983.40p | 987.80p | 1420893 |
20/09/2023 | 983.80p | 999.20p | 979.70p | 995.40p | 810299 |
19/09/2023 | 977.20p | 981.40p | 971.20p | 976.80p | 776968 |
18/09/2023 | 978.80p | 984.80p | 971.80p | 975.20p | 1277165 |
15/09/2023 | 986.80p | 996.20p | 979.00p | 985.60p | 4643343 |
14/09/2023 | 950.20p | 986.00p | 950.20p | 982.40p | 1108650 |
13/09/2023 | 956.20p | 960.70p | 937.60p | 947.20p | 1836703 |
12/09/2023 | 964.80p | 976.20p | 953.40p | 955.40p | 2371474 |
11/09/2023 | 956.40p | 968.40p | 955.60p | 968.40p | 1500759 |
08/09/2023 | 947.20p | 955.00p | 940.40p | 952.20p | 726412 |
07/09/2023 | 925.60p | 944.40p | 919.80p | 944.40p | 983578 |
06/09/2023 | 921.80p | 934.40p | 917.80p | 927.00p | 560707 |
05/09/2023 | 928.80p | 936.60p | 926.64p | 927.80p | 1144505 |
04/09/2023 | 937.20p | 942.40p | 931.00p | 932.00p | 636624 |
01/09/2023 | 942.60p | 947.20p | 932.00p | 932.00p | 2550612 |
31/08/2023 | 942.00p | 949.80p | 938.15p | 947.00p | 3526756 |
30/08/2023 | 942.00p | 947.60p | 931.60p | 940.00p | 654091 |
29/08/2023 | 927.80p | 940.00p | 922.20p | 940.00p | 7816690 |
25/08/2023 | 917.00p | 924.80p | 917.00p | 920.20p | 754634 |
24/08/2023 | 917.00p | 925.40p | 914.60p | 921.20p | 1247731 |
23/08/2023 | 907.00p | 925.40p | 905.60p | 915.20p | 1688691 |
22/08/2023 | 904.20p | 906.40p | 896.76p | 904.40p | 712855 |
21/08/2023 | 908.00p | 915.60p | 900.80p | 900.80p | 1152385 |
18/08/2023 | 918.00p | 920.00p | 905.20p | 913.40p | 1208028 |
17/08/2023 | 926.20p | 930.80p | 912.80p | 919.20p | 838723 |
16/08/2023 | 931.80p | 936.80p | 923.40p | 926.20p | 940444 |
15/08/2023 | 948.60p | 950.64p | 933.01p | 935.60p | 2484138 |
14/08/2023 | 958.00p | 958.00p | 946.00p | 953.60p | 709331 |
11/08/2023 | 965.00p | 972.80p | 956.80p | 957.60p | 822308 |
10/08/2023 | 958.60p | 971.80p | 955.51p | 971.80p | 831438 |
09/08/2023 | 979.00p | 979.20p | 946.00p | 956.80p | 2023894 |
08/08/2023 | 970.20p | 983.00p | 968.40p | 974.80p | 915688 |
07/08/2023 | 974.60p | 987.60p | 966.60p | 973.40p | 1333000 |
04/08/2023 | 964.00p | 976.80p | 956.60p | 975.60p | 739021 |
03/08/2023 | 974.20p | 979.80p | 960.20p | 964.00p | 1405594 |
02/08/2023 | 980.00p | 986.92p | 974.80p | 975.80p | 958731 |
01/08/2023 | 1,004.00p | 1,007.00p | 994.60p | 995.40p | 1382851 |
31/07/2023 | 994.40p | 1,008.00p | 994.40p | 999.00p | 1508726 |
28/07/2023 | 1,009.50p | 1,009.50p | 997.60p | 997.60p | 1736873 |
27/07/2023 | 1,008.50p | 1,010.50p | 1,001.00p | 1,008.00p | 2691045 |
26/07/2023 | 1,000.00p | 1,006.00p | 992.00p | 1,005.00p | 980763 |
25/07/2023 | 999.20p | 1,001.50p | 993.20p | 1,000.00p | 1156733 |
24/07/2023 | 995.20p | 1,007.00p | 992.30p | 1,006.00p | 1064527 |
21/07/2023 | 997.60p | 1,003.50p | 993.00p | 999.60p | 4256297 |
20/07/2023 | 994.60p | 1,001.50p | 989.20p | 994.60p | 1043246 |
19/07/2023 | 960.40p | 1,000.50p | 959.40p | 990.00p | 1426425 |
18/07/2023 | 953.80p | 958.00p | 947.20p | 954.60p | 2601905 |
17/07/2023 | 947.80p | 964.05p | 947.55p | 951.60p | 920091 |
14/07/2023 | 952.00p | 954.60p | 946.00p | 951.00p | 1286259 |
13/07/2023 | 955.40p | 957.00p | 948.20p | 954.00p | 1166840 |
12/07/2023 | 939.60p | 951.60p | 929.20p | 951.60p | 1217087 |
11/07/2023 | 941.20p | 943.20p | 926.60p | 935.20p | 1553211 |
10/07/2023 | 938.80p | 951.80p | 925.60p | 941.00p | 1846988 |
07/07/2023 | 940.20p | 940.20p | 923.20p | 931.60p | 1484169 |
06/07/2023 | 957.60p | 962.60p | 941.20p | 947.20p | 3372503 |
05/07/2023 | 959.20p | 959.80p | 932.40p | 932.80p | 1801440 |
04/07/2023 | 967.20p | 967.44p | 955.80p | 961.80p | 2558943 |
03/07/2023 | 963.20p | 970.95p | 953.34p | 966.00p | 1984077 |
30/06/2023 | 978.00p | 979.40p | 957.86p | 961.60p | 2573452 |
29/06/2023 | 1,005.00p | 1,005.57p | 972.20p | 976.20p | 3570463 |
28/06/2023 | 1,006.50p | 1,014.00p | 1,000.50p | 1,004.50p | 2427247 |
27/06/2023 | 997.60p | 1,010.50p | 995.32p | 1,003.00p | 977132 |
26/06/2023 | 999.40p | 1,005.00p | 986.60p | 993.40p | 891272 |
23/06/2023 | 1,002.00p | 1,011.50p | 996.80p | 998.40p | 827800 |
22/06/2023 | 1,003.50p | 1,004.69p | 994.20p | 1,001.00p | 1390335 |
21/06/2023 | 1,033.50p | 1,041.00p | 1,011.50p | 1,036.50p | 1648270 |
20/06/2023 | 1,040.50p | 1,047.50p | 1,037.00p | 1,043.00p | 906318 |
19/06/2023 | 1,046.00p | 1,052.00p | 1,041.50p | 1,041.50p | 794386 |
16/06/2023 | 1,038.50p | 1,049.00p | 1,034.50p | 1,040.00p | 4260236 |
15/06/2023 | 1,037.50p | 1,046.00p | 1,034.50p | 1,037.00p | 823297 |
14/06/2023 | 1,038.50p | 1,043.50p | 1,036.00p | 1,039.00p | 990770 |
13/06/2023 | 1,059.50p | 1,061.50p | 1,036.00p | 1,038.50p | 1419796 |
12/06/2023 | 1,059.00p | 1,064.00p | 1,050.00p | 1,055.50p | 1061250 |
09/06/2023 | 1,058.50p | 1,062.00p | 1,049.50p | 1,055.50p | 2034511 |
08/06/2023 | 1,062.50p | 1,067.50p | 1,053.00p | 1,055.50p | 1283818 |
07/06/2023 | 1,067.00p | 1,073.13p | 1,062.00p | 1,062.00p | 1433407 |
06/06/2023 | 1,048.50p | 1,069.00p | 1,047.50p | 1,068.50p | 1361272 |
05/06/2023 | 1,039.00p | 1,061.50p | 1,038.13p | 1,052.00p | 1574516 |
02/06/2023 | 1,033.00p | 1,036.50p | 1,019.50p | 1,036.50p | 2770955 |
01/06/2023 | 1,013.00p | 1,035.00p | 1,007.38p | 1,032.00p | 3743846 |
*Close Price adjusted for both dividends and splits