Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
13/07/2023 | 2,020.00p | 2,030.49p | 1,967.00p | 2,022.00p | 157425 |
12/07/2023 | 1,963.00p | 2,042.00p | 1,961.00p | 2,030.00p | 134118 |
11/07/2023 | 1,958.00p | 1,970.00p | 1,939.00p | 1,970.00p | 172520 |
10/07/2023 | 1,928.00p | 1,948.00p | 1,903.00p | 1,944.00p | 319631 |
07/07/2023 | 1,929.00p | 1,936.00p | 1,907.00p | 1,932.00p | 207808 |
06/07/2023 | 2,010.00p | 2,010.00p | 1,920.00p | 1,921.00p | 363686 |
05/07/2023 | 2,044.00p | 2,044.00p | 1,988.00p | 2,002.00p | 499898 |
04/07/2023 | 2,014.00p | 2,022.00p | 1,989.00p | 2,016.00p | 250393 |
03/07/2023 | 2,006.00p | 2,020.00p | 1,979.00p | 2,012.00p | 191509 |
30/06/2023 | 1,987.00p | 2,018.00p | 1,982.00p | 1,988.00p | 175355 |
29/06/2023 | 2,006.00p | 2,006.00p | 1,961.00p | 1,982.00p | 235497 |
28/06/2023 | 1,996.00p | 2,012.80p | 1,985.00p | 2,004.00p | 158558 |
27/06/2023 | 1,988.00p | 1,991.00p | 1,962.00p | 1,982.00p | 197086 |
26/06/2023 | 1,967.00p | 1,988.00p | 1,932.00p | 1,978.00p | 369624 |
23/06/2023 | 1,972.00p | 2,038.00p | 1,933.00p | 1,954.00p | 270602 |
22/06/2023 | 2,056.00p | 2,062.00p | 1,970.00p | 2,008.00p | 280457 |
21/06/2023 | 2,096.00p | 2,096.00p | 2,040.00p | 2,052.00p | 229647 |
20/06/2023 | 2,134.00p | 2,134.00p | 2,094.00p | 2,104.00p | 199679 |
19/06/2023 | 2,100.00p | 2,120.00p | 2,089.66p | 2,106.00p | 147174 |
16/06/2023 | 2,144.00p | 2,146.00p | 2,104.00p | 2,118.00p | 446787 |
15/06/2023 | 2,176.00p | 2,176.00p | 2,116.00p | 2,138.00p | 193984 |
14/06/2023 | 2,166.00p | 2,176.00p | 2,138.00p | 2,156.00p | 274471 |
13/06/2023 | 2,236.00p | 2,236.00p | 2,128.00p | 2,172.00p | 439841 |
12/06/2023 | 2,220.00p | 2,256.00p | 2,220.00p | 2,238.00p | 310811 |
09/06/2023 | 2,290.00p | 2,290.00p | 2,216.00p | 2,226.00p | 524723 |
08/06/2023 | 2,288.00p | 2,302.00p | 2,264.88p | 2,270.00p | 224365 |
07/06/2023 | 2,298.00p | 2,318.00p | 2,264.00p | 2,290.00p | 292867 |
06/06/2023 | 2,360.00p | 2,360.00p | 2,296.00p | 2,320.00p | 342968 |
05/06/2023 | 2,356.00p | 2,366.00p | 2,318.00p | 2,334.00p | 161692 |
02/06/2023 | 2,294.00p | 2,350.00p | 2,294.00p | 2,344.00p | 192092 |
01/06/2023 | 2,254.00p | 2,318.00p | 2,244.00p | 2,318.00p | 166957 |
31/05/2023 | 2,264.00p | 2,272.00p | 2,242.00p | 2,260.00p | 454328 |
30/05/2023 | 2,278.00p | 2,294.00p | 2,256.00p | 2,276.00p | 191191 |
26/05/2023 | 2,300.00p | 2,300.00p | 2,252.00p | 2,268.00p | 473360 |
25/05/2023 | 2,288.00p | 2,290.00p | 2,262.00p | 2,284.00p | 552894 |
24/05/2023 | 2,430.00p | 2,430.00p | 2,314.00p | 2,328.00p | 856133 |
23/05/2023 | 2,456.00p | 2,464.00p | 2,418.00p | 2,426.00p | 186976 |
22/05/2023 | 2,454.00p | 2,478.00p | 2,450.18p | 2,460.00p | 176098 |
19/05/2023 | 2,570.00p | 2,570.00p | 2,458.00p | 2,466.00p | 235835 |
18/05/2023 | 2,500.00p | 2,518.93p | 2,462.00p | 2,500.00p | 197994 |
17/05/2023 | 2,422.00p | 2,486.00p | 2,422.00p | 2,456.00p | 249690 |
16/05/2023 | 2,468.00p | 2,490.00p | 2,462.00p | 2,486.00p | 355755 |
15/05/2023 | 2,452.00p | 2,465.00p | 2,420.00p | 2,462.00p | 237157 |
12/05/2023 | 2,414.00p | 2,456.00p | 2,406.00p | 2,444.00p | 353623 |
11/05/2023 | 2,436.00p | 2,442.00p | 2,388.00p | 2,402.00p | 187242 |
10/05/2023 | 2,400.00p | 2,436.00p | 2,395.00p | 2,422.00p | 208963 |
09/05/2023 | 2,448.00p | 2,450.00p | 2,390.00p | 2,400.00p | 508613 |
05/05/2023 | 2,360.00p | 2,454.00p | 2,360.00p | 2,442.00p | 218301 |
04/05/2023 | 2,430.00p | 2,444.00p | 2,404.00p | 2,406.00p | 214787 |
03/05/2023 | 2,408.00p | 2,467.01p | 2,408.00p | 2,426.00p | 284816 |
02/05/2023 | 2,426.00p | 2,484.00p | 2,414.55p | 2,454.00p | 528689 |
28/04/2023 | 2,416.00p | 2,432.00p | 2,372.00p | 2,412.00p | 399940 |
27/04/2023 | 2,368.00p | 2,408.00p | 2,368.00p | 2,384.00p | 235023 |
26/04/2023 | 2,306.00p | 2,412.00p | 2,306.00p | 2,400.00p | 515678 |
25/04/2023 | 2,268.00p | 2,322.00p | 2,268.00p | 2,312.00p | 390510 |
24/04/2023 | 2,378.00p | 2,378.00p | 2,308.00p | 2,308.00p | 442925 |
21/04/2023 | 2,264.00p | 2,338.00p | 2,264.00p | 2,338.00p | 439482 |
20/04/2023 | 2,400.00p | 2,400.00p | 2,308.00p | 2,308.00p | 386647 |
19/04/2023 | 2,352.00p | 2,372.00p | 2,342.40p | 2,364.00p | 224924 |
18/04/2023 | 2,334.00p | 2,368.00p | 2,308.00p | 2,366.00p | 271352 |
17/04/2023 | 2,362.00p | 2,366.00p | 2,340.00p | 2,340.00p | 202354 |
14/04/2023 | 2,284.00p | 2,352.00p | 2,284.00p | 2,342.00p | 309501 |
13/04/2023 | 2,300.00p | 2,344.00p | 2,297.41p | 2,306.00p | 597588 |
12/04/2023 | 2,202.00p | 2,256.00p | 2,198.00p | 2,242.00p | 399199 |
11/04/2023 | 2,154.00p | 2,228.00p | 2,152.00p | 2,216.00p | 244822 |
06/04/2023 | 2,106.00p | 2,184.00p | 2,106.00p | 2,168.00p | 219922 |
05/04/2023 | 2,184.00p | 2,194.00p | 2,130.00p | 2,142.00p | 273748 |
04/04/2023 | 2,248.00p | 2,248.00p | 2,180.00p | 2,188.00p | 235070 |
03/04/2023 | 2,230.00p | 2,230.00p | 2,194.00p | 2,196.00p | 344254 |
31/03/2023 | 2,230.00p | 2,254.00p | 2,206.00p | 2,207.00p | 574021 |
30/03/2023 | 2,200.00p | 2,246.00p | 2,195.00p | 2,234.00p | 264040 |
29/03/2023 | 2,054.00p | 2,193.00p | 2,047.00p | 2,187.00p | 368670 |
28/03/2023 | 2,037.00p | 2,098.00p | 2,011.00p | 2,041.00p | 285057 |
27/03/2023 | 2,039.00p | 2,056.00p | 2,019.00p | 2,040.00p | 194701 |
24/03/2023 | 2,021.00p | 2,049.00p | 2,000.00p | 2,017.00p | 438292 |
23/03/2023 | 2,079.00p | 2,079.00p | 2,031.00p | 2,035.00p | 166167 |
22/03/2023 | 2,060.00p | 2,073.00p | 2,042.00p | 2,049.00p | 160905 |
21/03/2023 | 2,062.00p | 2,067.00p | 2,036.52p | 2,061.00p | 137608 |
20/03/2023 | 2,003.00p | 2,030.00p | 1,959.50p | 2,019.00p | 119949 |
17/03/2023 | 2,065.00p | 2,071.00p | 2,004.00p | 2,022.00p | 1175000 |
16/03/2023 | 2,047.00p | 2,073.00p | 2,035.00p | 2,068.00p | 181465 |
15/03/2023 | 2,051.00p | 2,072.00p | 1,993.00p | 2,029.00p | 302026 |
14/03/2023 | 2,065.00p | 2,071.00p | 2,029.00p | 2,057.00p | 222987 |
13/03/2023 | 2,099.00p | 2,104.00p | 2,017.00p | 2,045.00p | 481007 |
10/03/2023 | 2,085.00p | 2,121.00p | 2,069.00p | 2,099.00p | 115711 |
09/03/2023 | 2,145.00p | 2,155.50p | 2,122.00p | 2,137.00p | 88223 |
08/03/2023 | 2,134.00p | 2,160.00p | 2,133.00p | 2,151.00p | 131460 |
07/03/2023 | 2,138.00p | 2,161.00p | 2,135.00p | 2,142.00p | 129702 |
06/03/2023 | 2,157.00p | 2,165.00p | 2,121.00p | 2,149.00p | 160533 |
03/03/2023 | 2,118.00p | 2,143.00p | 2,102.00p | 2,143.00p | 658316 |
02/03/2023 | 2,122.00p | 2,170.00p | 2,092.00p | 2,097.00p | 296357 |
01/03/2023 | 2,170.00p | 2,194.00p | 2,133.00p | 2,137.00p | 410295 |
28/02/2023 | 2,199.00p | 2,226.00p | 2,188.00p | 2,217.00p | 275498 |
27/02/2023 | 2,166.00p | 2,200.00p | 2,157.00p | 2,199.00p | 156296 |
24/02/2023 | 2,174.00p | 2,196.50p | 2,149.00p | 2,155.00p | 310873 |
23/02/2023 | 2,171.00p | 2,177.00p | 2,143.00p | 2,167.00p | 132948 |
22/02/2023 | 2,150.00p | 2,168.00p | 2,123.00p | 2,150.00p | 162240 |
21/02/2023 | 2,230.00p | 2,230.00p | 2,159.82p | 2,160.00p | 418223 |
20/02/2023 | 2,127.00p | 2,229.00p | 2,127.00p | 2,213.00p | 167748 |
17/02/2023 | 2,205.00p | 2,205.00p | 2,141.00p | 2,170.00p | 188318 |
16/02/2023 | 2,157.00p | 2,190.48p | 2,139.00p | 2,165.00p | 165145 |
15/02/2023 | 2,200.00p | 2,200.00p | 2,141.52p | 2,180.00p | 300807 |
14/02/2023 | 2,150.00p | 2,204.00p | 2,150.00p | 2,151.00p | 135741 |
13/02/2023 | 2,235.00p | 2,241.00p | 2,149.00p | 2,149.00p | 267834 |
10/02/2023 | 2,240.00p | 2,244.00p | 2,188.00p | 2,240.00p | 1003687 |
09/02/2023 | 2,240.00p | 2,240.00p | 2,171.00p | 2,221.00p | 132378 |
08/02/2023 | 2,179.00p | 2,235.00p | 2,170.00p | 2,192.00p | 179778 |
07/02/2023 | 2,140.00p | 2,186.00p | 2,140.00p | 2,160.00p | 171318 |
06/02/2023 | 2,187.00p | 2,222.00p | 2,156.00p | 2,185.00p | 176893 |
03/02/2023 | 2,245.00p | 2,250.00p | 2,180.00p | 2,201.00p | 142995 |
02/02/2023 | 2,156.00p | 2,261.00p | 2,147.00p | 2,256.00p | 619359 |
01/02/2023 | 2,136.00p | 2,163.00p | 2,107.00p | 2,144.00p | 178309 |
31/01/2023 | 2,111.00p | 2,131.00p | 2,089.00p | 2,118.00p | 207498 |
30/01/2023 | 2,186.00p | 2,201.00p | 2,097.00p | 2,120.00p | 715309 |
27/01/2023 | 2,162.00p | 2,207.00p | 2,145.00p | 2,198.00p | 321937 |
26/01/2023 | 2,194.00p | 2,194.00p | 2,151.00p | 2,155.00p | 130673 |
25/01/2023 | 2,151.00p | 2,167.00p | 2,142.00p | 2,154.00p | 153056 |
24/01/2023 | 2,120.00p | 2,164.00p | 2,120.00p | 2,149.00p | 113029 |
23/01/2023 | 2,096.00p | 2,130.00p | 2,095.00p | 2,125.00p | 491315 |
20/01/2023 | 2,084.00p | 2,112.00p | 2,074.00p | 2,096.00p | 151697 |
19/01/2023 | 2,128.00p | 2,151.00p | 2,086.00p | 2,086.00p | 268359 |
18/01/2023 | 2,145.00p | 2,181.00p | 2,113.00p | 2,167.00p | 148038 |
17/01/2023 | 2,190.00p | 2,213.00p | 2,155.00p | 2,157.00p | 345692 |
16/01/2023 | 2,188.00p | 2,226.00p | 2,161.50p | 2,206.00p | 166191 |
13/01/2023 | 2,139.00p | 2,173.00p | 2,092.77p | 2,170.00p | 1070101 |
12/01/2023 | 2,070.00p | 2,142.00p | 2,027.33p | 2,135.00p | 778185 |
11/01/2023 | 2,018.00p | 2,036.00p | 1,970.01p | 2,036.00p | 424084 |
10/01/2023 | 1,990.00p | 2,032.00p | 1,990.00p | 1,998.00p | 257334 |
09/01/2023 | 2,070.00p | 2,071.73p | 2,024.00p | 2,030.00p | 435871 |
06/01/2023 | 2,074.00p | 2,076.52p | 2,028.00p | 2,061.00p | 318827 |
05/01/2023 | 2,031.00p | 2,068.00p | 2,003.00p | 2,045.00p | 172949 |
04/01/2023 | 1,940.00p | 2,030.00p | 1,940.00p | 2,030.00p | 377545 |
03/01/2023 | 1,900.50p | 1,991.75p | 1,900.50p | 1,963.50p | 274042 |
30/12/2022 | 1,950.00p | 1,950.00p | 1,907.00p | 1,907.50p | 93246 |
29/12/2022 | 1,959.50p | 1,968.00p | 1,926.50p | 1,943.00p | 243960 |
28/12/2022 | 1,947.00p | 1,971.50p | 1,932.00p | 1,970.50p | 139496 |
23/12/2022 | 1,946.50p | 1,947.00p | 1,915.00p | 1,931.50p | 36984 |
22/12/2022 | 1,955.50p | 1,955.50p | 1,920.00p | 1,925.50p | 176037 |
21/12/2022 | 1,856.00p | 1,928.50p | 1,856.00p | 1,928.50p | 395490 |
20/12/2022 | 1,842.50p | 1,877.50p | 1,832.00p | 1,868.00p | 322714 |
19/12/2022 | 1,904.00p | 1,904.00p | 1,851.00p | 1,861.00p | 141690 |
16/12/2022 | 1,990.00p | 1,990.00p | 1,852.00p | 1,886.50p | 429564 |
15/12/2022 | 1,931.50p | 1,964.00p | 1,879.23p | 1,951.00p | 261252 |
14/12/2022 | 1,981.00p | 1,981.00p | 1,902.50p | 1,916.50p | 565743 |
13/12/2022 | 1,880.00p | 1,984.00p | 1,870.50p | 1,943.50p | 827346 |
12/12/2022 | 1,922.00p | 1,947.98p | 1,903.00p | 1,903.50p | 376346 |
09/12/2022 | 1,910.00p | 1,960.50p | 1,910.00p | 1,951.00p | 131922 |
08/12/2022 | 1,943.50p | 1,949.06p | 1,907.00p | 1,933.00p | 180675 |
07/12/2022 | 1,921.00p | 1,949.00p | 1,897.50p | 1,939.50p | 190663 |
06/12/2022 | 1,965.00p | 1,979.00p | 1,937.00p | 1,937.00p | 204551 |
05/12/2022 | 1,983.00p | 2,002.00p | 1,958.40p | 1,967.00p | 266794 |
02/12/2022 | 1,958.00p | 1,974.50p | 1,926.50p | 1,944.00p | 221914 |
01/12/2022 | 1,956.50p | 1,976.60p | 1,915.00p | 1,958.00p | 288834 |
30/11/2022 | 2,025.00p | 2,040.00p | 1,991.00p | 2,006.00p | 368731 |
29/11/2022 | 1,996.00p | 2,031.39p | 1,983.00p | 1,994.00p | 153286 |
28/11/2022 | 2,029.00p | 2,045.00p | 1,986.07p | 1,996.00p | 232336 |
25/11/2022 | 2,086.00p | 2,086.00p | 1,969.91p | 2,026.00p | 181322 |
24/11/2022 | 2,025.00p | 2,066.00p | 1,995.50p | 2,039.00p | 195096 |
23/11/2022 | 2,002.00p | 2,018.00p | 1,964.00p | 2,013.00p | 127329 |
22/11/2022 | 1,989.00p | 1,999.50p | 1,960.50p | 1,985.00p | 134835 |
21/11/2022 | 2,015.00p | 2,015.00p | 1,943.45p | 1,982.50p | 180276 |
18/11/2022 | 1,994.00p | 2,012.00p | 1,965.28p | 1,978.00p | 391100 |
17/11/2022 | 1,989.50p | 2,023.00p | 1,963.81p | 1,985.00p | 208516 |
16/11/2022 | 2,038.00p | 2,053.00p | 1,960.50p | 1,988.50p | 159375 |
15/11/2022 | 2,075.00p | 2,083.52p | 2,034.00p | 2,043.00p | 283886 |
14/11/2022 | 2,111.00p | 2,111.00p | 2,046.00p | 2,072.00p | 236951 |
11/11/2022 | 2,092.00p | 2,113.00p | 2,060.48p | 2,093.00p | 310606 |
10/11/2022 | 1,980.00p | 2,081.00p | 1,952.23p | 2,077.00p | 375550 |
09/11/2022 | 1,933.50p | 1,973.50p | 1,920.50p | 1,970.00p | 257581 |
08/11/2022 | 1,925.50p | 1,941.00p | 1,879.50p | 1,937.00p | 315860 |
07/11/2022 | 1,971.00p | 1,978.00p | 1,902.00p | 1,961.00p | 499105 |
04/11/2022 | 1,903.50p | 1,939.50p | 1,889.00p | 1,930.00p | 475647 |
03/11/2022 | 1,930.00p | 1,930.00p | 1,865.00p | 1,892.00p | 401276 |
02/11/2022 | 1,850.00p | 1,905.00p | 1,850.00p | 1,899.00p | 364665 |
01/11/2022 | 1,911.50p | 1,911.50p | 1,872.50p | 1,894.50p | 706745 |
31/10/2022 | 1,880.00p | 1,885.00p | 1,855.00p | 1,855.00p | 266664 |
28/10/2022 | 1,865.50p | 1,890.50p | 1,843.50p | 1,873.00p | 233446 |
27/10/2022 | 1,921.50p | 1,921.50p | 1,864.50p | 1,896.00p | 404837 |
26/10/2022 | 1,858.00p | 1,919.50p | 1,858.00p | 1,884.50p | 421378 |
25/10/2022 | 1,802.00p | 1,869.00p | 1,776.00p | 1,869.00p | 259582 |
24/10/2022 | 1,750.00p | 1,816.50p | 1,750.00p | 1,800.50p | 376582 |
21/10/2022 | 1,760.00p | 1,797.50p | 1,728.00p | 1,760.50p | 204767 |
20/10/2022 | 1,745.00p | 1,826.00p | 1,740.00p | 1,798.50p | 416642 |
19/10/2022 | 1,782.00p | 1,824.00p | 1,748.50p | 1,775.00p | 329733 |
18/10/2022 | 1,820.00p | 1,859.50p | 1,762.50p | 1,786.00p | 384316 |
17/10/2022 | 1,770.00p | 1,862.50p | 1,760.26p | 1,826.00p | 227300 |
14/10/2022 | 1,763.00p | 1,817.00p | 1,740.00p | 1,770.00p | 436521 |
13/10/2022 | 1,639.50p | 1,771.00p | 1,611.00p | 1,727.00p | 373318 |
12/10/2022 | 1,693.00p | 1,693.00p | 1,590.50p | 1,620.00p | 447616 |
11/10/2022 | 1,694.50p | 1,712.50p | 1,675.50p | 1,701.00p | 174346 |
10/10/2022 | 1,715.00p | 1,730.50p | 1,695.61p | 1,705.00p | 157822 |
07/10/2022 | 1,750.00p | 1,763.00p | 1,713.50p | 1,713.50p | 177542 |
06/10/2022 | 1,767.00p | 1,808.50p | 1,755.00p | 1,772.50p | 211339 |
05/10/2022 | 1,818.50p | 1,849.50p | 1,754.00p | 1,768.50p | 620104 |
*Close Price adjusted for both dividends and splits