Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 2,520.00p | 2,560.00p | 2,510.00p | 2,546.00p | 98586 |
25/04/2024 | 2,498.00p | 2,526.00p | 2,478.00p | 2,496.00p | 486894 |
24/04/2024 | 2,522.00p | 2,534.00p | 2,482.00p | 2,488.00p | 141575 |
23/04/2024 | 2,432.00p | 2,528.00p | 2,432.00p | 2,528.00p | 189681 |
22/04/2024 | 2,440.00p | 2,500.00p | 2,440.00p | 2,480.00p | 112974 |
19/04/2024 | 2,524.00p | 2,524.00p | 2,430.00p | 2,440.00p | 100015 |
18/04/2024 | 2,458.00p | 2,488.00p | 2,450.00p | 2,476.00p | 179832 |
17/04/2024 | 2,470.00p | 2,500.00p | 2,456.00p | 2,464.00p | 322056 |
16/04/2024 | 2,490.00p | 2,508.00p | 2,458.00p | 2,472.00p | 167880 |
15/04/2024 | 2,500.00p | 2,578.00p | 2,500.00p | 2,536.00p | 136710 |
12/04/2024 | 2,498.00p | 2,588.00p | 2,498.00p | 2,538.00p | 270805 |
11/04/2024 | 2,630.00p | 2,630.00p | 2,542.00p | 2,554.00p | 236172 |
10/04/2024 | 2,628.00p | 2,628.00p | 2,540.00p | 2,560.00p | 288041 |
09/04/2024 | 2,560.00p | 2,596.00p | 2,556.00p | 2,564.00p | 169821 |
08/04/2024 | 2,576.00p | 2,606.00p | 2,564.00p | 2,586.00p | 248505 |
05/04/2024 | 2,654.00p | 2,654.00p | 2,570.00p | 2,586.00p | 152849 |
04/04/2024 | 2,598.00p | 2,622.00p | 2,584.58p | 2,622.00p | 162427 |
03/04/2024 | 2,560.00p | 2,594.00p | 2,558.00p | 2,588.00p | 210976 |
02/04/2024 | 2,656.00p | 2,668.00p | 2,576.00p | 2,584.00p | 287201 |
28/03/2024 | 2,656.00p | 2,674.00p | 2,630.00p | 2,664.00p | 295064 |
27/03/2024 | 2,670.00p | 2,688.00p | 2,616.00p | 2,646.00p | 611614 |
26/03/2024 | 2,606.00p | 2,694.00p | 2,561.99p | 2,688.00p | 460321 |
25/03/2024 | 2,692.00p | 2,700.00p | 2,618.00p | 2,632.00p | 231549 |
22/03/2024 | 2,644.00p | 2,702.00p | 2,644.00p | 2,680.00p | 197870 |
21/03/2024 | 2,700.00p | 2,714.00p | 2,651.00p | 2,714.00p | 482128 |
20/03/2024 | 2,790.00p | 2,790.00p | 2,660.00p | 2,650.00p | 298378 |
19/03/2024 | 2,790.00p | 2,790.00p | 2,646.00p | 2,660.00p | 557350 |
18/03/2024 | 2,714.00p | 2,762.00p | 2,706.00p | 2,728.00p | 142590 |
15/03/2024 | 2,766.00p | 2,766.00p | 2,710.00p | 2,710.00p | 766577 |
14/03/2024 | 2,754.00p | 2,792.00p | 2,734.00p | 2,758.00p | 151722 |
13/03/2024 | 2,786.00p | 2,796.00p | 2,740.00p | 2,744.00p | 224991 |
12/03/2024 | 2,772.00p | 2,790.00p | 2,736.00p | 2,772.00p | 133314 |
11/03/2024 | 2,752.00p | 2,785.00p | 2,742.00p | 2,766.00p | 242415 |
08/03/2024 | 2,744.00p | 2,778.00p | 2,734.00p | 2,760.00p | 215476 |
07/03/2024 | 2,700.00p | 2,788.00p | 2,700.00p | 2,774.00p | 168196 |
06/03/2024 | 2,736.00p | 2,804.00p | 2,736.00p | 2,756.00p | 268906 |
05/03/2024 | 2,736.00p | 2,780.00p | 2,736.00p | 2,744.00p | 254869 |
04/03/2024 | 2,768.00p | 2,774.00p | 2,722.00p | 2,774.00p | 169325 |
01/03/2024 | 2,688.00p | 2,754.00p | 2,688.00p | 2,754.00p | 465447 |
29/02/2024 | 2,680.00p | 2,718.00p | 2,644.00p | 2,698.00p | 521539 |
28/02/2024 | 2,688.00p | 2,700.00p | 2,628.00p | 2,644.00p | 719822 |
27/02/2024 | 2,730.00p | 2,730.00p | 2,684.00p | 2,700.00p | 199670 |
26/02/2024 | 2,728.00p | 2,766.00p | 2,670.00p | 2,708.00p | 254416 |
23/02/2024 | 2,800.00p | 2,800.00p | 2,748.00p | 2,760.00p | 182754 |
22/02/2024 | 2,806.00p | 2,814.98p | 2,752.00p | 2,766.00p | 288073 |
21/02/2024 | 2,816.00p | 2,838.00p | 2,798.00p | 2,802.00p | 182836 |
20/02/2024 | 2,826.00p | 2,838.00p | 2,808.00p | 2,824.00p | 237046 |
19/02/2024 | 2,812.00p | 2,834.00p | 2,802.00p | 2,834.00p | 302212 |
16/02/2024 | 2,820.00p | 2,837.00p | 2,810.00p | 2,812.00p | 157705 |
15/02/2024 | 2,828.00p | 2,828.00p | 2,784.00p | 2,810.00p | 142956 |
14/02/2024 | 2,718.00p | 2,838.00p | 2,718.00p | 2,782.00p | 386495 |
13/02/2024 | 2,898.00p | 2,898.00p | 2,746.00p | 2,770.00p | 424702 |
12/02/2024 | 2,860.00p | 2,872.00p | 2,832.00p | 2,860.00p | 325101 |
09/02/2024 | 2,798.00p | 2,848.00p | 2,766.00p | 2,848.00p | 594765 |
08/02/2024 | 2,822.00p | 2,852.00p | 2,804.00p | 2,810.00p | 681338 |
07/02/2024 | 2,836.00p | 2,878.00p | 2,796.00p | 2,832.00p | 490434 |
06/02/2024 | 2,706.00p | 2,760.00p | 2,697.01p | 2,754.00p | 263525 |
05/02/2024 | 2,732.00p | 2,748.00p | 2,688.00p | 2,688.00p | 305116 |
02/02/2024 | 2,758.00p | 2,772.00p | 2,720.00p | 2,742.00p | 235382 |
01/02/2024 | 2,776.00p | 2,776.00p | 2,714.00p | 2,726.00p | 393591 |
31/01/2024 | 2,658.00p | 2,774.00p | 2,658.00p | 2,760.00p | 431201 |
30/01/2024 | 2,660.00p | 2,736.00p | 2,648.00p | 2,736.00p | 306280 |
29/01/2024 | 2,680.00p | 2,682.00p | 2,624.00p | 2,680.00p | 1244775 |
26/01/2024 | 2,654.00p | 2,678.00p | 2,634.00p | 2,662.00p | 254469 |
25/01/2024 | 2,622.00p | 2,674.00p | 2,622.00p | 2,650.00p | 260601 |
24/01/2024 | 2,594.00p | 2,696.00p | 2,594.00p | 2,680.00p | 367284 |
23/01/2024 | 2,700.00p | 2,736.00p | 2,644.00p | 2,648.00p | 683122 |
22/01/2024 | 2,620.00p | 2,714.00p | 2,612.00p | 2,700.00p | 664289 |
19/01/2024 | 2,556.00p | 2,666.00p | 2,556.00p | 2,630.00p | 714301 |
18/01/2024 | 2,534.00p | 2,636.00p | 2,534.00p | 2,624.00p | 659698 |
17/01/2024 | 2,574.00p | 2,630.00p | 2,548.00p | 2,580.00p | 340390 |
16/01/2024 | 2,652.00p | 2,670.00p | 2,618.00p | 2,646.00p | 208693 |
15/01/2024 | 2,596.00p | 2,656.00p | 2,596.00p | 2,656.00p | 171526 |
12/01/2024 | 2,644.00p | 2,678.00p | 2,622.00p | 2,622.00p | 168627 |
11/01/2024 | 2,720.00p | 2,730.00p | 2,614.00p | 2,614.00p | 887966 |
10/01/2024 | 2,650.00p | 2,734.00p | 2,646.00p | 2,720.00p | 1156128 |
09/01/2024 | 2,684.00p | 2,705.00p | 2,660.00p | 2,666.00p | 820318 |
08/01/2024 | 2,598.00p | 2,714.00p | 2,582.00p | 2,714.00p | 409959 |
05/01/2024 | 2,562.00p | 2,608.00p | 2,540.00p | 2,608.00p | 363741 |
04/01/2024 | 2,540.00p | 2,574.00p | 2,518.00p | 2,558.00p | 140263 |
03/01/2024 | 2,486.00p | 2,554.00p | 2,486.00p | 2,532.00p | 171075 |
02/01/2024 | 2,530.00p | 2,600.00p | 2,530.00p | 2,546.00p | 104047 |
29/12/2023 | 2,560.00p | 2,584.00p | 2,550.00p | 2,568.00p | 70387 |
28/12/2023 | 2,620.00p | 2,620.00p | 2,538.00p | 2,570.00p | 143139 |
27/12/2023 | 2,570.00p | 2,616.00p | 2,560.00p | 2,586.00p | 105533 |
22/12/2023 | 2,548.00p | 2,586.00p | 2,524.00p | 2,586.00p | 78279 |
21/12/2023 | 2,514.00p | 2,578.00p | 2,508.00p | 2,570.00p | 84137 |
20/12/2023 | 2,580.00p | 2,614.00p | 2,516.00p | 2,564.00p | 241471 |
19/12/2023 | 2,524.00p | 2,550.00p | 2,511.98p | 2,532.00p | 144150 |
18/12/2023 | 2,560.00p | 2,560.00p | 2,486.00p | 2,506.00p | 191065 |
15/12/2023 | 2,544.00p | 2,580.00p | 2,522.00p | 2,522.00p | 431442 |
14/12/2023 | 2,512.00p | 2,592.00p | 2,508.00p | 2,534.00p | 378746 |
13/12/2023 | 2,446.00p | 2,476.00p | 2,444.00p | 2,464.00p | 227027 |
12/12/2023 | 2,474.00p | 2,498.00p | 2,438.00p | 2,446.00p | 425102 |
11/12/2023 | 2,444.00p | 2,474.00p | 2,410.00p | 2,460.00p | 207695 |
08/12/2023 | 2,468.00p | 2,482.00p | 2,438.00p | 2,440.00p | 186709 |
07/12/2023 | 2,478.00p | 2,478.00p | 2,384.00p | 2,466.00p | 235679 |
06/12/2023 | 2,452.00p | 2,452.00p | 2,386.00p | 2,422.00p | 245123 |
05/12/2023 | 2,426.00p | 2,426.00p | 2,338.00p | 2,396.00p | 293701 |
04/12/2023 | 2,426.00p | 2,430.00p | 2,366.00p | 2,372.00p | 135253 |
01/12/2023 | 2,308.00p | 2,396.00p | 2,308.00p | 2,396.00p | 461717 |
30/11/2023 | 2,386.00p | 2,394.00p | 2,312.00p | 2,318.00p | 431404 |
29/11/2023 | 2,424.00p | 2,498.00p | 2,372.00p | 2,472.00p | 373535 |
28/11/2023 | 2,432.00p | 2,440.00p | 2,398.00p | 2,430.00p | 157020 |
27/11/2023 | 2,404.00p | 2,436.00p | 2,390.00p | 2,436.00p | 140939 |
24/11/2023 | 2,388.00p | 2,400.00p | 2,370.01p | 2,386.00p | 88356 |
23/11/2023 | 2,382.00p | 2,400.00p | 2,354.00p | 2,382.00p | 87316 |
22/11/2023 | 2,420.00p | 2,444.00p | 2,356.00p | 2,378.00p | 276282 |
21/11/2023 | 2,428.00p | 2,428.00p | 2,394.00p | 2,394.00p | 138215 |
20/11/2023 | 2,376.00p | 2,436.00p | 2,340.00p | 2,408.00p | 137458 |
17/11/2023 | 2,350.00p | 2,400.00p | 2,350.00p | 2,382.00p | 138100 |
16/11/2023 | 2,364.00p | 2,398.00p | 2,340.00p | 2,350.00p | 130911 |
15/11/2023 | 2,384.00p | 2,462.00p | 2,340.00p | 2,382.00p | 273634 |
14/11/2023 | 2,248.00p | 2,354.00p | 2,224.02p | 2,350.00p | 257465 |
13/11/2023 | 2,208.00p | 2,250.00p | 2,208.00p | 2,248.00p | 130384 |
10/11/2023 | 2,214.00p | 2,244.00p | 2,180.08p | 2,220.00p | 148064 |
09/11/2023 | 2,222.00p | 2,268.00p | 2,202.00p | 2,258.00p | 229766 |
08/11/2023 | 2,176.00p | 2,236.00p | 2,176.00p | 2,212.00p | 377686 |
07/11/2023 | 2,128.00p | 2,236.00p | 2,128.00p | 2,222.00p | 171993 |
06/11/2023 | 2,194.00p | 2,206.00p | 2,176.00p | 2,184.00p | 190706 |
03/11/2023 | 2,170.00p | 2,232.00p | 2,163.97p | 2,204.00p | 110508 |
02/11/2023 | 2,122.00p | 2,189.00p | 2,106.00p | 2,170.00p | 207279 |
01/11/2023 | 2,136.00p | 2,136.00p | 2,059.69p | 2,100.00p | 124052 |
31/10/2023 | 2,076.00p | 2,112.00p | 2,056.00p | 2,088.00p | 144662 |
30/10/2023 | 2,104.00p | 2,114.00p | 2,060.00p | 2,070.00p | 148977 |
27/10/2023 | 2,074.00p | 2,074.00p | 2,020.00p | 2,052.00p | 300192 |
26/10/2023 | 1,997.00p | 2,046.00p | 1,993.00p | 2,030.00p | 1050385 |
25/10/2023 | 2,050.00p | 2,050.00p | 2,006.00p | 2,014.00p | 321941 |
24/10/2023 | 1,999.00p | 2,052.00p | 1,999.00p | 2,036.00p | 275375 |
23/10/2023 | 2,094.00p | 2,094.00p | 2,004.00p | 2,040.00p | 198449 |
20/10/2023 | 2,006.00p | 2,064.00p | 2,006.00p | 2,042.00p | 193431 |
19/10/2023 | 2,060.00p | 2,102.00p | 2,054.00p | 2,066.00p | 290506 |
18/10/2023 | 2,238.00p | 2,242.00p | 2,094.00p | 2,104.00p | 339498 |
17/10/2023 | 2,082.00p | 2,256.00p | 2,072.00p | 2,234.00p | 331584 |
16/10/2023 | 2,158.00p | 2,200.00p | 2,148.00p | 2,162.00p | 395529 |
13/10/2023 | 2,232.00p | 2,238.00p | 2,170.00p | 2,176.00p | 165044 |
12/10/2023 | 2,236.00p | 2,262.00p | 2,224.00p | 2,230.00p | 113842 |
11/10/2023 | 2,214.00p | 2,258.00p | 2,210.00p | 2,240.00p | 143896 |
10/10/2023 | 2,224.00p | 2,260.00p | 2,152.00p | 2,256.00p | 140832 |
09/10/2023 | 2,252.00p | 2,252.00p | 2,160.00p | 2,168.00p | 180467 |
06/10/2023 | 2,198.00p | 2,226.00p | 2,178.00p | 2,204.00p | 178209 |
05/10/2023 | 2,138.00p | 2,194.00p | 2,138.00p | 2,182.00p | 153998 |
04/10/2023 | 2,162.00p | 2,190.00p | 2,126.00p | 2,130.00p | 288788 |
03/10/2023 | 2,280.00p | 2,280.00p | 2,180.00p | 2,182.00p | 149081 |
02/10/2023 | 2,344.00p | 2,344.00p | 2,214.00p | 2,222.00p | 218085 |
29/09/2023 | 2,206.00p | 2,314.00p | 2,206.00p | 2,284.00p | 231819 |
28/09/2023 | 2,254.00p | 2,302.00p | 2,248.02p | 2,264.00p | 132751 |
27/09/2023 | 2,328.00p | 2,330.00p | 2,300.00p | 2,300.00p | 123731 |
26/09/2023 | 2,290.00p | 2,339.00p | 2,282.00p | 2,328.00p | 214365 |
25/09/2023 | 2,268.00p | 2,294.00p | 2,252.00p | 2,292.00p | 171595 |
22/09/2023 | 2,260.00p | 2,296.00p | 2,250.00p | 2,278.00p | 253092 |
21/09/2023 | 2,242.00p | 2,340.00p | 2,242.00p | 2,264.00p | 196764 |
20/09/2023 | 2,220.00p | 2,290.00p | 2,220.00p | 2,268.00p | 507062 |
19/09/2023 | 2,104.00p | 2,174.00p | 2,104.00p | 2,160.00p | 157147 |
18/09/2023 | 2,240.00p | 2,254.00p | 2,154.00p | 2,156.00p | 144696 |
15/09/2023 | 2,198.00p | 2,248.00p | 2,198.00p | 2,228.00p | 450298 |
14/09/2023 | 2,272.00p | 2,272.00p | 2,184.00p | 2,212.00p | 275482 |
13/09/2023 | 2,110.00p | 2,222.00p | 2,110.00p | 2,214.00p | 169115 |
12/09/2023 | 2,198.00p | 2,198.00p | 2,140.00p | 2,140.00p | 140884 |
11/09/2023 | 2,076.00p | 2,180.00p | 2,076.00p | 2,160.00p | 125624 |
08/09/2023 | 2,076.00p | 2,128.00p | 2,076.00p | 2,122.00p | 72396 |
07/09/2023 | 2,110.00p | 2,132.00p | 2,072.00p | 2,118.00p | 134764 |
06/09/2023 | 2,108.00p | 2,126.00p | 2,068.00p | 2,118.00p | 238654 |
05/09/2023 | 2,150.00p | 2,150.00p | 2,096.00p | 2,114.00p | 264383 |
04/09/2023 | 2,126.00p | 2,140.00p | 2,108.00p | 2,110.00p | 107262 |
01/09/2023 | 2,146.00p | 2,152.00p | 2,118.00p | 2,120.00p | 83973 |
31/08/2023 | 2,102.00p | 2,170.13p | 2,102.00p | 2,136.00p | 243000 |
30/08/2023 | 2,168.00p | 2,170.00p | 2,122.00p | 2,154.00p | 270111 |
29/08/2023 | 2,028.00p | 2,124.00p | 2,026.00p | 2,114.00p | 176314 |
25/08/2023 | 1,995.00p | 2,060.00p | 1,995.00p | 2,032.00p | 113923 |
24/08/2023 | 2,110.00p | 2,110.00p | 2,040.00p | 2,040.00p | 150539 |
23/08/2023 | 1,972.00p | 2,070.00p | 1,972.00p | 2,060.00p | 153737 |
22/08/2023 | 2,000.00p | 2,030.00p | 2,000.00p | 2,026.00p | 176871 |
21/08/2023 | 2,002.00p | 2,046.00p | 1,997.00p | 2,008.00p | 163177 |
18/08/2023 | 2,114.00p | 2,114.00p | 2,019.40p | 2,048.00p | 192811 |
17/08/2023 | 2,084.00p | 2,114.00p | 2,076.60p | 2,086.00p | 139575 |
16/08/2023 | 2,146.00p | 2,146.00p | 2,084.00p | 2,094.00p | 213843 |
15/08/2023 | 2,172.00p | 2,172.00p | 2,108.00p | 2,134.00p | 214254 |
14/08/2023 | 2,236.00p | 2,236.00p | 2,152.00p | 2,158.00p | 267088 |
11/08/2023 | 2,160.00p | 2,212.00p | 2,160.00p | 2,184.00p | 267471 |
10/08/2023 | 2,190.00p | 2,226.00p | 2,176.00p | 2,214.00p | 298705 |
09/08/2023 | 2,192.00p | 2,205.98p | 2,154.00p | 2,196.00p | 222588 |
08/08/2023 | 2,206.00p | 2,244.00p | 2,204.00p | 2,216.00p | 185631 |
07/08/2023 | 2,230.00p | 2,244.00p | 2,202.00p | 2,220.00p | 93312 |
04/08/2023 | 2,166.00p | 2,238.00p | 2,166.00p | 2,230.00p | 92145 |
03/08/2023 | 2,182.00p | 2,248.00p | 2,180.00p | 2,192.00p | 268136 |
02/08/2023 | 2,190.00p | 2,223.00p | 2,184.00p | 2,204.00p | 140814 |
01/08/2023 | 2,180.00p | 2,232.00p | 2,180.00p | 2,216.00p | 69567 |
31/07/2023 | 2,180.00p | 2,236.00p | 2,180.00p | 2,216.00p | 131165 |
28/07/2023 | 2,228.00p | 2,240.00p | 2,212.00p | 2,218.00p | 462824 |
27/07/2023 | 2,274.00p | 2,274.00p | 2,224.00p | 2,240.00p | 128783 |
26/07/2023 | 2,206.00p | 2,220.00p | 2,182.00p | 2,220.00p | 89864 |
25/07/2023 | 2,204.00p | 2,226.00p | 2,194.00p | 2,216.00p | 163163 |
24/07/2023 | 2,216.00p | 2,236.00p | 2,202.00p | 2,202.00p | 220887 |
21/07/2023 | 2,198.00p | 2,224.00p | 2,184.08p | 2,224.00p | 173001 |
20/07/2023 | 2,206.00p | 2,268.00p | 2,206.00p | 2,208.00p | 200955 |
19/07/2023 | 2,188.00p | 2,248.00p | 2,150.00p | 2,218.00p | 273354 |
18/07/2023 | 1,975.00p | 2,092.00p | 1,975.00p | 2,084.00p | 213776 |
17/07/2023 | 2,040.00p | 2,040.00p | 2,006.00p | 2,006.00p | 163478 |
14/07/2023 | 2,024.00p | 2,062.60p | 1,993.00p | 2,036.00p | 106682 |
*Close Price adjusted for both dividends and splits