Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 1,100.00p | 1,068.00p | 1,030.00p | 1,065.00p | 916 |
25/04/2024 | 1,100.00p | 1,077.33p | 1,040.00p | 1,075.00p | 1114 |
24/04/2024 | 1,100.00p | 1,079.00p | 1,040.60p | 1,070.00p | 1717 |
23/04/2024 | 1,100.00p | 1,065.00p | 1,053.13p | 1,065.00p | 1480 |
22/04/2024 | 1,100.00p | 1,090.00p | 1,053.13p | 1,065.00p | 1048 |
19/04/2024 | 1,100.00p | 1,065.00p | 1,058.37p | 1,065.00p | 315 |
18/04/2024 | 1,100.00p | 1,075.00p | 1,055.00p | 1,075.00p | 2839 |
17/04/2024 | 1,100.00p | 1,139.20p | 1,098.00p | 1,100.00p | 881 |
16/04/2024 | 1,090.00p | 1,139.20p | 1,100.00p | 1,100.00p | 1030 |
15/04/2024 | 1,090.00p | 1,127.00p | 1,060.00p | 1,100.00p | 1527 |
12/04/2024 | 1,090.00p | 1,139.30p | 1,060.00p | 1,100.00p | 1690 |
11/04/2024 | 1,090.00p | 1,130.00p | 1,060.00p | 1,105.00p | 3703 |
10/04/2024 | 1,030.00p | 1,089.40p | 1,039.00p | 1,055.00p | 910 |
09/04/2024 | 1,030.00p | 1,066.60p | 1,038.00p | 1,060.00p | 1068 |
08/04/2024 | 1,030.00p | 1,060.00p | 1,055.00p | 1,060.00p | 0 |
05/04/2024 | 1,030.00p | 1,086.50p | 1,055.00p | 1,055.00p | 106 |
04/04/2024 | 1,030.00p | 1,090.00p | 1,055.00p | 1,055.00p | 2862 |
03/04/2024 | 1,030.00p | 1,063.00p | 1,022.50p | 1,045.00p | 4503 |
02/04/2024 | 1,030.00p | 1,070.00p | 1,020.00p | 1,045.00p | 4995 |
28/03/2024 | 1,090.00p | 1,130.00p | 1,050.00p | 1,080.00p | 10346 |
27/03/2024 | 1,050.00p | 1,089.50p | 1,040.00p | 1,065.00p | 1677 |
26/03/2024 | 1,050.00p | 1,066.00p | 1,050.00p | 1,065.00p | 857 |
25/03/2024 | 1,040.00p | 1,100.00p | 1,055.00p | 1,065.00p | 4656 |
22/03/2024 | 1,040.00p | 1,066.00p | 1,055.00p | 1,065.00p | 6721 |
21/03/2024 | 1,040.00p | 1,089.60p | 1,065.00p | 1,065.00p | 897 |
20/03/2024 | 1,040.00p | 1,065.00p | 1,040.00p | 1,065.00p | 641 |
19/03/2024 | 1,040.00p | 1,090.00p | 1,040.00p | 1,065.00p | 2 |
18/03/2024 | 1,040.00p | 1,088.00p | 1,040.00p | 1,065.00p | 368 |
15/03/2024 | 1,040.00p | 1,088.00p | 1,051.00p | 1,065.00p | 473 |
14/03/2024 | 1,040.00p | 1,089.00p | 1,040.00p | 1,065.00p | 4261 |
13/03/2024 | 1,040.00p | 1,084.00p | 1,052.00p | 1,070.00p | 3963 |
12/03/2024 | 1,040.00p | 1,065.00p | 1,040.00p | 1,065.00p | 1100 |
11/03/2024 | 1,040.00p | 1,080.00p | 1,021.20p | 1,055.00p | 26187 |
08/03/2024 | 1,040.00p | 1,080.00p | 1,020.20p | 1,050.00p | 2416 |
07/03/2024 | 1,030.00p | 1,060.00p | 1,060.00p | 1,060.00p | 971 |
06/03/2024 | 1,030.00p | 1,065.17p | 1,055.00p | 1,065.00p | 281 |
05/03/2024 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 2 |
04/03/2024 | 1,020.00p | 1,065.00p | 1,055.00p | 1,065.00p | 0 |
01/03/2024 | 1,020.00p | 1,060.00p | 1,055.00p | 1,055.00p | 0 |
29/02/2024 | 1,020.00p | 1,060.20p | 1,020.00p | 1,060.00p | 211 |
28/02/2024 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 50 |
27/02/2024 | 1,020.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
26/02/2024 | 1,020.00p | 1,062.29p | 1,020.00p | 1,060.00p | 433 |
23/02/2024 | 1,020.00p | 1,100.00p | 1,020.00p | 1,065.00p | 260 |
22/02/2024 | 1,010.00p | 1,079.20p | 1,030.70p | 1,065.00p | 2686 |
21/02/2024 | 1,010.00p | 1,082.40p | 1,020.80p | 1,060.00p | 4527 |
20/02/2024 | 1,010.00p | 1,062.00p | 1,010.00p | 1,055.00p | 3932 |
19/02/2024 | 1,020.00p | 1,062.00p | 1,010.00p | 1,020.00p | 1936 |
16/02/2024 | 1,040.00p | 1,050.00p | 1,015.00p | 1,050.00p | 10779 |
15/02/2024 | 1,000.00p | 1,038.00p | 1,012.00p | 1,020.00p | 8803 |
14/02/2024 | 1,000.00p | 1,038.00p | 1,020.00p | 1,020.00p | 819 |
13/02/2024 | 1,000.00p | 1,038.00p | 1,000.00p | 1,020.00p | 928 |
12/02/2024 | 1,020.00p | 1,037.50p | 1,000.00p | 1,020.00p | 1380 |
09/02/2024 | 1,020.00p | 1,039.00p | 1,020.00p | 1,030.00p | 1692 |
08/02/2024 | 1,030.00p | 1,037.00p | 960.00p | 1,020.00p | 205046 |
07/02/2024 | 960.00p | 1,005.00p | 995.00p | 995.00p | 0 |
06/02/2024 | 960.00p | 1,005.00p | 958.80p | 1,005.00p | 3084 |
05/02/2024 | 960.00p | 990.00p | 950.00p | 990.00p | 677 |
02/02/2024 | 960.00p | 990.00p | 950.00p | 990.00p | 45 |
01/02/2024 | 960.00p | 990.00p | 990.00p | 990.00p | 0 |
31/01/2024 | 960.00p | 990.00p | 960.00p | 990.00p | 1025 |
30/01/2024 | 960.00p | 1,030.00p | 951.00p | 995.00p | 4888 |
29/01/2024 | 960.00p | 985.00p | 965.40p | 985.00p | 14 |
26/01/2024 | 960.00p | 990.00p | 957.20p | 990.00p | 1064 |
25/01/2024 | 960.00p | 990.00p | 954.50p | 990.00p | 3307 |
24/01/2024 | 960.00p | 970.00p | 960.00p | 970.00p | 46 |
23/01/2024 | 975.00p | 1,013.25p | 950.00p | 990.00p | 12276 |
22/01/2024 | 1,000.00p | 1,013.25p | 997.50p | 997.50p | 36 |
19/01/2024 | 1,000.00p | 1,020.75p | 975.00p | 1,007.50p | 19318 |
18/01/2024 | 1,030.00p | 1,010.00p | 980.00p | 1,010.00p | 16000 |
17/01/2024 | 1,030.00p | 1,002.50p | 984.50p | 1,002.50p | 2800 |
16/01/2024 | 1,030.00p | 1,002.50p | 1,002.50p | 1,002.50p | 0 |
15/01/2024 | 1,030.00p | 1,040.49p | 1,001.65p | 1,002.50p | 1255 |
12/01/2024 | 1,030.00p | 1,039.35p | 1,007.50p | 1,007.50p | 264 |
11/01/2024 | 1,030.00p | 1,002.50p | 992.50p | 992.50p | 0 |
10/01/2024 | 1,030.00p | 1,030.00p | 995.00p | 1,002.50p | 6693 |
09/01/2024 | 1,010.00p | 1,010.00p | 975.00p | 1,010.00p | 2484 |
08/01/2024 | 1,020.00p | 1,040.00p | 984.51p | 1,005.00p | 641 |
05/01/2024 | 1,020.00p | 1,038.00p | 982.60p | 1,005.00p | 6746 |
04/01/2024 | 1,020.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
03/01/2024 | 1,020.00p | 1,038.00p | 982.60p | 1,005.00p | 987 |
02/01/2024 | 1,020.00p | 1,029.50p | 970.70p | 1,005.00p | 2271 |
29/12/2023 | 1,020.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
28/12/2023 | 1,020.00p | 1,039.30p | 970.00p | 1,005.00p | 2361 |
27/12/2023 | 1,020.00p | 1,005.00p | 978.40p | 1,005.00p | 42 |
22/12/2023 | 1,020.00p | 1,005.00p | 965.00p | 1,005.00p | 795 |
21/12/2023 | 1,020.00p | 1,035.00p | 976.30p | 1,005.00p | 4924 |
20/12/2023 | 1,020.00p | 1,031.60p | 982.00p | 1,005.00p | 2633 |
19/12/2023 | 1,020.00p | 1,005.00p | 1,002.50p | 1,002.50p | 0 |
18/12/2023 | 1,020.00p | 1,005.00p | 970.00p | 1,005.00p | 8581 |
15/12/2023 | 1,020.00p | 1,038.60p | 1,005.00p | 1,005.00p | 48 |
14/12/2023 | 1,020.00p | 1,005.00p | 970.00p | 1,005.00p | 1006 |
13/12/2023 | 1,020.00p | 1,005.00p | 992.40p | 1,005.00p | 203 |
12/12/2023 | 1,020.00p | 1,040.00p | 1,005.00p | 1,005.00p | 82 |
11/12/2023 | 1,020.00p | 1,010.00p | 999.20p | 1,010.00p | 111 |
08/12/2023 | 1,020.00p | 1,040.00p | 990.00p | 1,012.50p | 3257 |
07/12/2023 | 1,010.00p | 1,020.00p | 980.00p | 1,000.00p | 1996 |
06/12/2023 | 1,000.00p | 980.00p | 972.50p | 980.00p | 0 |
05/12/2023 | 1,000.00p | 1,006.25p | 972.50p | 972.50p | 70353 |
04/12/2023 | 975.00p | 975.00p | 967.50p | 967.50p | 1183 |
01/12/2023 | 950.00p | 982.50p | 975.00p | 975.00p | 0 |
30/11/2023 | 950.00p | 982.50p | 956.00p | 982.50p | 340 |
29/11/2023 | 950.00p | 975.00p | 956.00p | 975.00p | 412 |
28/11/2023 | 950.00p | 985.00p | 975.00p | 975.00p | 0 |
27/11/2023 | 950.00p | 1,000.00p | 985.00p | 985.00p | 1 |
24/11/2023 | 950.00p | 983.60p | 944.00p | 970.00p | 1153 |
23/11/2023 | 950.00p | 935.00p | 922.80p | 935.00p | 330 |
22/11/2023 | 950.00p | 945.00p | 930.00p | 930.00p | 10 |
21/11/2023 | 950.00p | 950.00p | 921.00p | 930.00p | 2413 |
20/11/2023 | 950.00p | 950.00p | 918.80p | 930.00p | 309 |
17/11/2023 | 935.00p | 945.00p | 930.00p | 930.00p | 983 |
16/11/2023 | 880.00p | 935.00p | 880.00p | 910.00p | 3890 |
15/11/2023 | 930.00p | 935.00p | 907.50p | 907.50p | 1271 |
14/11/2023 | 930.00p | 905.00p | 905.00p | 905.00p | 0 |
13/11/2023 | 930.00p | 910.21p | 905.00p | 905.00p | 439 |
10/11/2023 | 930.00p | 907.50p | 907.50p | 907.50p | 0 |
09/11/2023 | 930.00p | 930.00p | 907.50p | 907.50p | 164 |
08/11/2023 | 930.00p | 892.50p | 892.50p | 892.50p | 0 |
07/11/2023 | 930.00p | 928.05p | 892.50p | 892.50p | 567 |
06/11/2023 | 930.00p | 909.10p | 892.50p | 892.50p | 595 |
03/11/2023 | 930.00p | 907.45p | 875.00p | 902.50p | 649 |
02/11/2023 | 930.00p | 902.50p | 902.50p | 902.50p | 0 |
01/11/2023 | 930.00p | 930.00p | 902.50p | 902.50p | 55 |
31/10/2023 | 915.00p | 929.45p | 902.50p | 902.50p | 25 |
30/10/2023 | 915.00p | 931.49p | 875.00p | 902.50p | 964 |
27/10/2023 | 910.00p | 915.00p | 910.00p | 915.00p | 2750 |
26/10/2023 | 850.00p | 885.00p | 880.00p | 880.00p | 0 |
25/10/2023 | 850.00p | 895.00p | 850.00p | 885.00p | 700 |
24/10/2023 | 845.00p | 890.00p | 840.00p | 877.50p | 8058 |
23/10/2023 | 900.00p | 927.00p | 860.00p | 877.50p | 9764 |
20/10/2023 | 905.00p | 935.00p | 900.00p | 932.50p | 1460 |
19/10/2023 | 905.00p | 910.00p | 901.00p | 905.00p | 2273 |
18/10/2023 | 925.00p | 954.00p | 927.50p | 927.50p | 533 |
17/10/2023 | 925.00p | 937.50p | 937.50p | 937.50p | 0 |
16/10/2023 | 925.00p | 937.50p | 930.00p | 937.50p | 59936 |
13/10/2023 | 925.00p | 954.00p | 945.00p | 945.00p | 224 |
12/10/2023 | 925.00p | 954.00p | 945.00p | 945.00p | 340 |
11/10/2023 | 925.00p | 959.00p | 920.00p | 945.00p | 6751 |
10/10/2023 | 925.00p | 950.00p | 950.00p | 950.00p | 0 |
09/10/2023 | 925.00p | 950.00p | 925.00p | 950.00p | 339 |
06/10/2023 | 940.00p | 960.00p | 960.00p | 960.00p | 997 |
05/10/2023 | 940.00p | 963.20p | 942.00p | 960.00p | 276 |
04/10/2023 | 940.00p | 965.00p | 940.00p | 965.00p | 391 |
03/10/2023 | 950.00p | 960.00p | 940.40p | 960.00p | 56 |
02/10/2023 | 950.00p | 965.00p | 964.70p | 965.00p | 1000 |
29/09/2023 | 950.00p | 965.00p | 950.00p | 965.00p | 101 |
28/09/2023 | 950.00p | 968.00p | 931.00p | 965.00p | 698 |
27/09/2023 | 950.00p | 955.00p | 950.00p | 955.00p | 865 |
26/09/2023 | 940.00p | 972.20p | 951.00p | 965.00p | 1558 |
25/09/2023 | 940.00p | 972.20p | 940.00p | 965.00p | 695 |
22/09/2023 | 950.00p | 967.00p | 920.00p | 942.50p | 5232 |
21/09/2023 | 950.00p | 980.00p | 930.00p | 950.00p | 1728 |
20/09/2023 | 950.00p | 955.00p | 955.00p | 955.00p | 0 |
19/09/2023 | 950.00p | 980.00p | 930.00p | 955.00p | 108 |
18/09/2023 | 950.00p | 964.00p | 950.00p | 955.00p | 1537 |
15/09/2023 | 930.00p | 955.00p | 930.00p | 955.00p | 3104 |
14/09/2023 | 930.00p | 980.00p | 930.00p | 955.00p | 204 |
13/09/2023 | 970.00p | 970.00p | 955.00p | 955.00p | 12 |
12/09/2023 | 930.00p | 950.00p | 950.00p | 950.00p | 0 |
11/09/2023 | 930.00p | 950.00p | 930.00p | 950.00p | 102 |
08/09/2023 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
07/09/2023 | 950.00p | 961.20p | 950.00p | 950.00p | 51 |
06/09/2023 | 950.00p | 955.00p | 955.00p | 955.00p | 0 |
05/09/2023 | 950.00p | 955.00p | 950.00p | 955.00p | 0 |
04/09/2023 | 950.00p | 980.00p | 950.00p | 950.00p | 38 |
01/09/2023 | 930.00p | 960.00p | 960.00p | 960.00p | 0 |
31/08/2023 | 930.00p | 960.80p | 960.00p | 960.00p | 1000 |
30/08/2023 | 930.00p | 950.00p | 930.00p | 950.00p | 765 |
29/08/2023 | 940.00p | 965.00p | 919.12p | 950.00p | 6706 |
25/08/2023 | 950.00p | 972.00p | 910.00p | 960.00p | 5351 |
24/08/2023 | 940.00p | 980.00p | 940.00p | 960.00p | 5349 |
23/08/2023 | 960.00p | 980.00p | 960.00p | 960.00p | 49 |
22/08/2023 | 960.00p | 971.00p | 950.00p | 960.00p | 2094 |
21/08/2023 | 1,000.00p | 974.00p | 969.60p | 970.00p | 1566 |
18/08/2023 | 1,000.00p | 1,020.00p | 925.00p | 960.00p | 32515 |
17/08/2023 | 1,020.00p | 1,050.00p | 1,012.07p | 1,040.00p | 2427 |
16/08/2023 | 1,040.00p | 1,100.00p | 1,040.00p | 1,040.00p | 188 |
15/08/2023 | 1,040.00p | 1,060.00p | 1,050.00p | 1,060.00p | 96600 |
14/08/2023 | 1,040.00p | 1,058.90p | 1,040.00p | 1,055.00p | 7214 |
11/08/2023 | 1,110.00p | 1,087.60p | 1,075.00p | 1,075.00p | 13 |
10/08/2023 | 1,110.00p | 1,075.00p | 1,058.90p | 1,075.00p | 504 |
09/08/2023 | 1,110.00p | 1,084.40p | 1,057.00p | 1,070.00p | 289 |
08/08/2023 | 1,110.00p | 1,070.00p | 1,067.00p | 1,070.00p | 129 |
07/08/2023 | 1,110.00p | 1,110.00p | 1,035.00p | 1,075.00p | 12500 |
04/08/2023 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
03/08/2023 | 1,070.00p | 1,098.00p | 1,038.80p | 1,070.00p | 909 |
02/08/2023 | 1,070.00p | 1,101.20p | 1,034.00p | 1,070.00p | 1270 |
01/08/2023 | 1,040.00p | 1,070.00p | 1,040.00p | 1,070.00p | 3001 |
31/07/2023 | 1,040.00p | 1,100.00p | 1,040.00p | 1,070.00p | 901 |
28/07/2023 | 1,100.00p | 1,065.00p | 1,055.00p | 1,055.00p | 0 |
27/07/2023 | 1,100.00p | 1,106.00p | 1,065.00p | 1,065.00p | 1203 |
26/07/2023 | 1,100.00p | 1,110.00p | 1,067.00p | 1,070.00p | 2623 |
25/07/2023 | 1,100.00p | 1,106.00p | 1,070.00p | 1,070.00p | 1511 |
24/07/2023 | 1,100.00p | 1,100.00p | 1,055.00p | 1,065.00p | 10568 |
21/07/2023 | 1,080.00p | 1,090.00p | 1,020.00p | 1,060.00p | 8036 |
20/07/2023 | 1,110.00p | 1,091.00p | 1,033.50p | 1,065.00p | 2780 |
19/07/2023 | 1,110.00p | 1,110.00p | 1,032.63p | 1,065.00p | 7744 |
18/07/2023 | 1,010.00p | 1,150.00p | 1,000.00p | 1,070.00p | 13983 |
17/07/2023 | 905.00p | 972.25p | 915.50p | 947.50p | 1618 |
14/07/2023 | 905.00p | 942.50p | 915.50p | 942.50p | 103 |
*Close Price adjusted for both dividends and splits