Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 4,450.00p | 4,499.00p | 4,400.00p | 4,450.00p | 16374 |
27/03/2024 | 4,475.00p | 4,525.00p | 4,400.00p | 4,450.00p | 3006 |
26/03/2024 | 4,475.00p | 4,514.00p | 4,400.00p | 4,475.00p | 2253 |
25/03/2024 | 4,600.00p | 4,690.00p | 4,410.00p | 4,475.00p | 5532 |
22/03/2024 | 4,600.00p | 4,640.00p | 4,500.00p | 4,600.00p | 3581 |
21/03/2024 | 4,600.00p | 4,700.00p | 4,520.00p | 4,600.00p | 2891 |
20/03/2024 | 4,600.00p | 4,600.00p | 4,600.00p | 4,600.00p | 1979 |
19/03/2024 | 4,600.00p | 4,700.00p | 4,525.00p | 4,600.00p | 1890 |
18/03/2024 | 4,600.00p | 4,650.00p | 4,500.00p | 4,600.00p | 6214 |
15/03/2024 | 4,600.00p | 4,670.00p | 4,585.00p | 4,600.00p | 1389 |
14/03/2024 | 4,650.00p | 4,694.00p | 4,500.00p | 4,600.00p | 4361 |
13/03/2024 | 4,700.00p | 4,700.00p | 4,605.00p | 4,700.00p | 3743 |
12/03/2024 | 4,750.00p | 4,770.00p | 4,640.00p | 4,700.00p | 2253 |
11/03/2024 | 4,850.00p | 4,850.00p | 4,700.00p | 4,750.00p | 2246 |
08/03/2024 | 4,900.00p | 4,925.00p | 4,815.00p | 4,850.00p | 4210 |
07/03/2024 | 4,900.00p | 4,990.00p | 4,888.00p | 4,900.00p | 1453 |
06/03/2024 | 4,900.00p | 4,990.00p | 4,830.00p | 4,850.00p | 3046 |
05/03/2024 | 4,900.00p | 4,948.00p | 4,850.00p | 4,850.00p | 1876 |
04/03/2024 | 4,900.00p | 5,000.00p | 4,800.00p | 4,900.00p | 4946 |
01/03/2024 | 4,900.00p | 5,000.00p | 4,825.00p | 4,900.00p | 1925 |
29/02/2024 | 4,900.00p | 5,000.00p | 4,800.00p | 4,900.00p | 1045 |
28/02/2024 | 4,900.00p | 4,998.00p | 4,827.00p | 4,900.00p | 4216 |
27/02/2024 | 4,950.00p | 5,000.00p | 4,800.00p | 4,900.00p | 1638 |
26/02/2024 | 5,000.00p | 5,100.00p | 4,915.00p | 4,950.00p | 20341 |
23/02/2024 | 5,000.00p | 5,100.00p | 5,000.00p | 5,000.00p | 11946 |
22/02/2024 | 5,000.00p | 5,100.00p | 5,000.00p | 5,000.00p | 2101 |
21/02/2024 | 4,925.00p | 5,098.00p | 4,925.00p | 5,060.00p | 6491 |
20/02/2024 | 4,925.00p | 4,998.50p | 4,912.00p | 4,925.00p | 1612 |
19/02/2024 | 4,950.00p | 5,000.00p | 4,817.00p | 4,925.00p | 3199 |
16/02/2024 | 4,775.00p | 4,998.00p | 4,762.50p | 4,950.00p | 5761 |
15/02/2024 | 4,750.00p | 4,850.00p | 4,730.00p | 4,775.00p | 3861 |
14/02/2024 | 4,750.00p | 4,800.00p | 4,721.00p | 4,750.00p | 1947 |
13/02/2024 | 4,675.00p | 4,784.00p | 4,600.00p | 4,750.00p | 9314 |
12/02/2024 | 4,650.00p | 4,750.00p | 4,600.00p | 4,675.00p | 3974 |
09/02/2024 | 4,600.00p | 4,701.81p | 4,595.00p | 4,650.00p | 2210 |
08/02/2024 | 4,475.00p | 4,648.00p | 4,475.00p | 4,600.00p | 2439 |
07/02/2024 | 4,475.00p | 4,548.50p | 4,475.00p | 4,475.00p | 801 |
06/02/2024 | 4,475.00p | 4,534.00p | 4,475.00p | 4,525.00p | 4804 |
05/02/2024 | 4,450.00p | 4,540.00p | 4,440.00p | 4,475.00p | 6027 |
02/02/2024 | 4,425.00p | 4,500.00p | 4,300.00p | 4,450.00p | 3625 |
01/02/2024 | 4,375.00p | 4,450.00p | 4,260.00p | 4,425.00p | 1705 |
31/01/2024 | 4,325.00p | 4,397.00p | 4,310.00p | 4,375.00p | 491 |
30/01/2024 | 4,250.00p | 4,399.00p | 4,230.00p | 4,325.00p | 2277 |
29/01/2024 | 4,250.00p | 4,298.00p | 4,179.00p | 4,250.00p | 127218 |
26/01/2024 | 4,250.00p | 4,300.00p | 4,200.00p | 4,250.00p | 2113 |
25/01/2024 | 4,250.00p | 4,270.00p | 4,200.00p | 4,250.00p | 3244 |
24/01/2024 | 4,250.00p | 4,260.00p | 4,210.00p | 4,250.00p | 625 |
23/01/2024 | 4,275.00p | 4,275.00p | 4,201.50p | 4,250.00p | 9320 |
22/01/2024 | 4,300.00p | 4,319.00p | 4,200.00p | 4,250.00p | 22681 |
19/01/2024 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 14850 |
18/01/2024 | 4,400.00p | 4,425.00p | 4,300.00p | 4,300.00p | 5206 |
17/01/2024 | 4,375.00p | 4,450.00p | 4,300.00p | 4,400.00p | 2841 |
16/01/2024 | 4,400.00p | 4,490.00p | 4,300.00p | 4,400.00p | 2241 |
15/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 1693 |
12/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 1182 |
11/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 5269 |
10/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 5271 |
09/01/2024 | 4,450.00p | 4,500.00p | 4,305.00p | 4,400.00p | 2775 |
08/01/2024 | 4,375.00p | 4,495.00p | 4,300.00p | 4,450.00p | 2514 |
05/01/2024 | 4,400.00p | 4,445.00p | 4,260.00p | 4,375.00p | 4331 |
04/01/2024 | 4,350.00p | 4,450.00p | 4,260.00p | 4,400.00p | 4723 |
03/01/2024 | 4,300.00p | 4,450.00p | 4,300.00p | 4,350.00p | 1556 |
02/01/2024 | 4,300.00p | 4,395.00p | 4,200.00p | 4,300.00p | 1729 |
29/12/2023 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 686 |
28/12/2023 | 4,300.00p | 4,350.00p | 4,200.00p | 4,300.00p | 1737 |
27/12/2023 | 4,300.00p | 4,400.00p | 4,215.00p | 4,300.00p | 4228 |
22/12/2023 | 4,300.00p | 4,400.00p | 4,275.67p | 4,300.00p | 1787 |
21/12/2023 | 4,375.00p | 4,450.00p | 4,265.00p | 4,325.00p | 4092 |
20/12/2023 | 4,350.00p | 4,447.50p | 4,300.00p | 4,375.00p | 4363 |
19/12/2023 | 4,150.00p | 4,450.00p | 4,130.00p | 4,350.00p | 6509 |
18/12/2023 | 4,100.00p | 4,250.00p | 4,050.00p | 4,150.00p | 1415 |
15/12/2023 | 4,150.00p | 4,198.00p | 4,077.00p | 4,100.00p | 3661 |
14/12/2023 | 4,375.00p | 4,415.00p | 4,105.00p | 4,150.00p | 4728 |
13/12/2023 | 4,300.00p | 4,475.00p | 4,300.00p | 4,375.00p | 11749 |
12/12/2023 | 4,200.00p | 4,400.00p | 4,100.00p | 4,300.00p | 8299 |
11/12/2023 | 4,050.00p | 4,300.00p | 4,000.00p | 4,100.00p | 7307 |
08/12/2023 | 3,975.00p | 4,065.00p | 3,950.00p | 4,050.00p | 2667 |
07/12/2023 | 3,925.00p | 4,000.00p | 3,900.00p | 3,975.00p | 14620 |
06/12/2023 | 3,875.00p | 3,985.00p | 3,820.00p | 3,925.00p | 1980 |
05/12/2023 | 3,875.00p | 3,914.00p | 3,860.00p | 3,875.00p | 9715 |
04/12/2023 | 3,900.00p | 3,950.00p | 3,800.00p | 3,875.00p | 13140 |
01/12/2023 | 3,900.00p | 3,925.00p | 3,850.00p | 3,900.00p | 3833 |
30/11/2023 | 3,900.00p | 3,950.00p | 3,895.00p | 3,900.00p | 2502 |
29/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,900.00p | 7174 |
28/11/2023 | 3,900.00p | 3,948.40p | 3,871.00p | 3,900.00p | 3017 |
27/11/2023 | 3,890.00p | 3,950.00p | 3,854.80p | 3,900.00p | 7725 |
24/11/2023 | 3,900.00p | 3,950.00p | 3,865.00p | 3,930.00p | 11802 |
23/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,900.00p | 4816 |
22/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,950.00p | 7403 |
21/11/2023 | 3,925.00p | 4,000.00p | 3,850.00p | 3,900.00p | 14568 |
20/11/2023 | 3,750.00p | 3,994.75p | 3,750.00p | 3,950.00p | 12586 |
17/11/2023 | 3,675.00p | 3,792.50p | 3,652.50p | 3,750.00p | 1797 |
16/11/2023 | 3,600.00p | 3,700.00p | 3,575.00p | 3,700.00p | 4396 |
15/11/2023 | 3,625.00p | 3,665.00p | 3,555.00p | 3,600.00p | 6406 |
14/11/2023 | 3,550.00p | 3,680.00p | 3,511.00p | 3,625.00p | 60966 |
13/11/2023 | 3,625.00p | 3,659.00p | 3,402.00p | 3,550.00p | 8752 |
10/11/2023 | 3,625.00p | 3,690.00p | 3,550.00p | 3,625.00p | 3104 |
09/11/2023 | 3,600.00p | 3,695.00p | 3,550.00p | 3,625.00p | 2316 |
08/11/2023 | 3,700.00p | 3,750.00p | 3,650.00p | 3,700.00p | 5800 |
07/11/2023 | 3,700.00p | 3,750.00p | 3,670.00p | 3,700.00p | 1342 |
06/11/2023 | 3,675.00p | 3,750.00p | 3,650.00p | 3,700.00p | 13782 |
03/11/2023 | 3,650.00p | 3,745.14p | 3,650.00p | 3,675.00p | 5412 |
02/11/2023 | 3,650.00p | 3,694.75p | 3,559.00p | 3,625.00p | 7917 |
01/11/2023 | 3,675.00p | 3,750.00p | 3,600.00p | 3,650.00p | 157999 |
31/10/2023 | 3,650.00p | 3,750.00p | 3,600.00p | 3,675.00p | 17432 |
30/10/2023 | 3,850.00p | 3,850.00p | 3,440.00p | 3,700.00p | 33739 |
27/10/2023 | 3,775.00p | 3,848.50p | 3,709.00p | 3,780.00p | 5646 |
26/10/2023 | 3,800.00p | 3,850.00p | 3,766.00p | 3,775.00p | 3754 |
25/10/2023 | 3,750.00p | 3,850.00p | 3,700.00p | 3,800.00p | 2484 |
24/10/2023 | 3,700.00p | 3,795.00p | 3,655.00p | 3,750.00p | 1637 |
23/10/2023 | 3,675.00p | 3,750.00p | 3,607.50p | 3,700.00p | 2901 |
20/10/2023 | 3,650.00p | 3,700.00p | 3,635.00p | 3,675.00p | 491 |
19/10/2023 | 3,625.00p | 3,700.00p | 3,605.00p | 3,625.00p | 1549 |
18/10/2023 | 3,475.00p | 3,650.00p | 3,455.00p | 3,625.00p | 5354 |
17/10/2023 | 3,550.00p | 3,592.00p | 3,460.00p | 3,500.00p | 6876 |
16/10/2023 | 3,675.00p | 3,700.00p | 3,500.00p | 3,550.00p | 5413 |
13/10/2023 | 3,750.00p | 3,760.00p | 3,610.00p | 3,640.00p | 5829 |
12/10/2023 | 3,750.00p | 3,800.00p | 3,650.00p | 3,700.00p | 2396 |
11/10/2023 | 3,750.00p | 3,800.00p | 3,700.00p | 3,750.00p | 20980 |
10/10/2023 | 3,775.00p | 3,842.50p | 3,726.00p | 3,750.00p | 18221 |
09/10/2023 | 3,775.00p | 3,850.00p | 3,700.00p | 3,775.00p | 643 |
06/10/2023 | 3,775.00p | 3,850.00p | 3,726.00p | 3,775.00p | 1467 |
05/10/2023 | 3,850.00p | 3,850.00p | 3,750.00p | 3,775.00p | 2975 |
04/10/2023 | 3,865.00p | 3,917.00p | 3,800.00p | 3,900.00p | 11513 |
03/10/2023 | 3,865.00p | 3,920.00p | 3,865.00p | 3,865.00p | 3158 |
02/10/2023 | 3,865.00p | 3,930.00p | 3,820.00p | 3,865.00p | 3028 |
29/09/2023 | 3,865.00p | 3,930.00p | 3,815.00p | 3,865.00p | 3765 |
28/09/2023 | 3,865.00p | 3,930.00p | 3,810.00p | 3,865.00p | 1681 |
27/09/2023 | 3,865.00p | 3,930.00p | 3,800.00p | 3,865.00p | 2136 |
26/09/2023 | 3,850.00p | 3,930.00p | 3,800.00p | 3,800.00p | 2697 |
25/09/2023 | 3,800.00p | 3,895.00p | 3,800.00p | 3,850.00p | 1520 |
22/09/2023 | 3,800.00p | 3,850.00p | 3,760.00p | 3,800.00p | 1380 |
21/09/2023 | 3,800.00p | 3,844.00p | 3,792.00p | 3,800.00p | 871 |
20/09/2023 | 3,800.00p | 3,834.00p | 3,772.00p | 3,800.00p | 1704 |
19/09/2023 | 3,750.00p | 3,834.00p | 3,750.00p | 3,800.00p | 1229 |
18/09/2023 | 3,725.00p | 3,800.00p | 3,710.00p | 3,750.00p | 164137 |
15/09/2023 | 3,725.00p | 3,750.00p | 3,700.00p | 3,725.00p | 1297 |
14/09/2023 | 3,775.00p | 3,775.00p | 3,701.00p | 3,725.00p | 1595 |
13/09/2023 | 3,775.00p | 3,796.00p | 3,750.00p | 3,775.00p | 1494 |
12/09/2023 | 3,775.00p | 3,787.00p | 3,750.00p | 3,775.00p | 1449 |
11/09/2023 | 3,800.00p | 3,800.00p | 3,761.00p | 3,800.00p | 26137 |
08/09/2023 | 3,800.00p | 3,820.00p | 3,750.00p | 3,800.00p | 1843 |
07/09/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 10744 |
06/09/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 3648 |
05/09/2023 | 3,800.00p | 3,809.00p | 3,750.00p | 3,800.00p | 1447 |
04/09/2023 | 3,800.00p | 3,812.00p | 3,750.00p | 3,800.00p | 1127 |
01/09/2023 | 3,800.00p | 3,850.00p | 3,765.00p | 3,800.00p | 1619 |
31/08/2023 | 3,800.00p | 3,900.00p | 3,784.00p | 3,800.00p | 2004 |
30/08/2023 | 3,800.00p | 3,800.00p | 3,680.00p | 3,800.00p | 2545 |
29/08/2023 | 3,800.00p | 3,815.00p | 3,781.00p | 3,800.00p | 5553 |
25/08/2023 | 3,800.00p | 3,819.00p | 3,772.50p | 3,800.00p | 8453 |
24/08/2023 | 3,800.00p | 3,822.00p | 3,796.00p | 3,800.00p | 456 |
23/08/2023 | 3,800.00p | 3,824.00p | 3,796.00p | 3,800.00p | 455 |
22/08/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 3264 |
21/08/2023 | 3,800.00p | 3,844.00p | 3,790.00p | 3,800.00p | 399 |
18/08/2023 | 3,825.00p | 3,861.00p | 3,750.00p | 3,800.00p | 1958 |
17/08/2023 | 3,800.00p | 3,845.00p | 3,800.00p | 3,800.00p | 50652 |
16/08/2023 | 3,800.00p | 3,850.00p | 3,795.00p | 3,800.00p | 1614 |
15/08/2023 | 3,800.00p | 3,860.00p | 3,782.00p | 3,860.00p | 1210 |
14/08/2023 | 3,800.00p | 3,850.00p | 3,770.00p | 3,800.00p | 1013 |
11/08/2023 | 3,800.00p | 3,815.00p | 3,750.00p | 3,800.00p | 2317 |
10/08/2023 | 3,800.00p | 3,805.00p | 3,800.00p | 3,800.00p | 1504 |
09/08/2023 | 3,800.00p | 3,805.00p | 3,750.00p | 3,800.00p | 542 |
08/08/2023 | 3,800.00p | 3,805.00p | 3,750.00p | 3,770.00p | 1645 |
07/08/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 1693 |
04/08/2023 | 3,800.00p | 3,800.00p | 3,766.00p | 3,800.00p | 331 |
03/08/2023 | 3,800.00p | 3,800.00p | 3,776.00p | 3,800.00p | 1097 |
02/08/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 417 |
01/08/2023 | 3,800.00p | 3,930.00p | 3,750.00p | 3,800.00p | 644 |
31/07/2023 | 3,800.00p | 3,850.00p | 3,755.00p | 3,800.00p | 1253 |
28/07/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 1302 |
27/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,800.00p | 1135 |
26/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 565 |
25/07/2023 | 3,850.00p | 3,900.00p | 3,805.00p | 3,850.00p | 2834 |
24/07/2023 | 3,850.00p | 3,900.00p | 3,802.00p | 3,850.00p | 1621 |
21/07/2023 | 3,850.00p | 3,875.00p | 3,800.00p | 3,850.00p | 1716 |
20/07/2023 | 3,850.00p | 3,900.00p | 3,839.00p | 3,850.00p | 895 |
19/07/2023 | 3,850.00p | 3,854.00p | 3,816.00p | 3,850.00p | 1832 |
18/07/2023 | 3,850.00p | 3,980.00p | 3,800.00p | 3,980.00p | 2091 |
17/07/2023 | 3,850.00p | 3,895.00p | 3,826.00p | 3,850.00p | 2257 |
14/07/2023 | 3,850.00p | 3,850.00p | 3,805.00p | 3,820.00p | 4867 |
13/07/2023 | 3,850.00p | 3,850.00p | 3,811.00p | 3,850.00p | 1486 |
12/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 1850 |
11/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 1481 |
10/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 4490 |
07/07/2023 | 3,850.00p | 3,900.00p | 3,840.00p | 3,850.00p | 1294 |
06/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 2615 |
05/07/2023 | 3,850.00p | 3,874.00p | 3,800.00p | 3,850.00p | 1108 |
04/07/2023 | 3,850.00p | 3,900.00p | 3,821.00p | 3,850.00p | 2095 |
03/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 6158 |
30/06/2023 | 3,850.00p | 3,850.00p | 3,831.00p | 3,850.00p | 668 |
29/06/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 2909 |
28/06/2023 | 3,850.00p | 3,894.00p | 3,840.00p | 3,850.00p | 1554 |
27/06/2023 | 3,850.00p | 3,894.00p | 3,850.00p | 3,850.00p | 1337 |
26/06/2023 | 3,900.00p | 3,950.00p | 3,816.00p | 3,850.00p | 1861 |
23/06/2023 | 3,900.00p | 3,950.00p | 3,880.00p | 3,900.00p | 1614 |
22/06/2023 | 3,925.00p | 3,944.00p | 3,860.00p | 3,900.00p | 2196 |
21/06/2023 | 3,850.00p | 3,989.00p | 3,850.00p | 3,950.00p | 6056 |
20/06/2023 | 3,750.00p | 3,900.00p | 3,750.00p | 3,850.00p | 3577 |
19/06/2023 | 3,725.00p | 3,800.00p | 3,725.00p | 3,750.00p | 843 |
*Close Price adjusted for both dividends and splits