Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2024 | 4,760.00p | 4,760.00p | 4,715.00p | 4,740.00p | 60442 |
29/04/2024 | 4,740.00p | 4,745.00p | 4,708.44p | 4,745.00p | 91610 |
26/04/2024 | 4,740.00p | 4,740.00p | 4,700.51p | 4,715.00p | 43398 |
25/04/2024 | 4,700.00p | 4,710.98p | 4,695.00p | 4,705.00p | 55520 |
24/04/2024 | 4,710.00p | 4,735.00p | 4,710.00p | 4,715.00p | 66241 |
23/04/2024 | 4,715.00p | 4,740.00p | 4,700.50p | 4,740.00p | 62428 |
22/04/2024 | 4,680.00p | 4,725.00p | 4,675.00p | 4,720.00p | 76659 |
19/04/2024 | 4,675.00p | 4,700.00p | 4,675.00p | 4,675.00p | 46717 |
18/04/2024 | 4,680.00p | 4,715.75p | 4,680.00p | 4,685.00p | 31847 |
17/04/2024 | 4,685.00p | 4,725.00p | 4,680.00p | 4,680.00p | 50552 |
16/04/2024 | 4,690.00p | 4,720.00p | 4,685.00p | 4,685.00p | 39052 |
15/04/2024 | 4,710.00p | 4,735.00p | 4,701.00p | 4,715.00p | 48425 |
12/04/2024 | 4,735.00p | 4,740.00p | 4,700.00p | 4,740.00p | 55359 |
11/04/2024 | 4,715.00p | 4,717.50p | 4,685.00p | 4,700.00p | 46560 |
10/04/2024 | 4,720.00p | 4,725.00p | 4,700.00p | 4,700.00p | 34583 |
09/04/2024 | 4,680.00p | 4,715.00p | 4,680.00p | 4,710.00p | 44715 |
08/04/2024 | 4,715.00p | 4,715.00p | 4,680.00p | 4,700.00p | 58883 |
05/04/2024 | 4,665.00p | 4,710.00p | 4,665.00p | 4,710.00p | 44770 |
04/04/2024 | 4,705.00p | 4,720.00p | 4,690.00p | 4,715.00p | 53001 |
03/04/2024 | 4,700.00p | 4,710.00p | 4,685.00p | 4,705.00p | 49375 |
02/04/2024 | 4,690.00p | 4,710.00p | 4,690.00p | 4,695.00p | 62597 |
28/03/2024 | 4,695.00p | 4,718.00p | 4,695.00p | 4,695.00p | 118828 |
27/03/2024 | 4,695.00p | 4,729.00p | 4,695.00p | 4,705.00p | 84563 |
26/03/2024 | 4,690.00p | 4,715.00p | 4,685.00p | 4,715.00p | 55600 |
25/03/2024 | 4,690.00p | 4,720.52p | 4,690.00p | 4,690.00p | 66046 |
22/03/2024 | 4,710.00p | 4,715.00p | 4,697.73p | 4,700.00p | 64114 |
21/03/2024 | 4,685.00p | 4,705.00p | 4,655.00p | 4,705.00p | 136271 |
20/03/2024 | 4,670.00p | 4,670.00p | 4,665.00p | 4,670.00p | 63773 |
19/03/2024 | 4,670.00p | 4,680.00p | 4,665.00p | 4,665.00p | 91300 |
18/03/2024 | 4,660.00p | 4,680.00p | 4,659.68p | 4,670.00p | 64393 |
15/03/2024 | 4,665.00p | 4,675.00p | 4,658.10p | 4,675.00p | 120968 |
14/03/2024 | 4,685.00p | 4,685.00p | 4,665.00p | 4,665.00p | 75121 |
13/03/2024 | 4,680.00p | 4,735.00p | 4,675.00p | 4,690.00p | 72946 |
12/03/2024 | 4,690.00p | 4,695.00p | 4,675.00p | 4,675.00p | 135016 |
11/03/2024 | 4,675.00p | 4,687.50p | 4,670.00p | 4,680.00p | 63341 |
08/03/2024 | 4,675.00p | 4,695.00p | 4,675.00p | 4,685.00p | 46937 |
07/03/2024 | 4,680.00p | 4,705.82p | 4,680.00p | 4,685.00p | 129575 |
06/03/2024 | 4,680.00p | 4,695.00p | 4,676.29p | 4,690.00p | 86785 |
05/03/2024 | 4,665.00p | 4,690.00p | 4,657.50p | 4,685.00p | 146610 |
04/03/2024 | 4,650.00p | 4,677.45p | 4,650.00p | 4,660.00p | 58876 |
01/03/2024 | 4,650.00p | 4,680.00p | 4,645.00p | 4,680.00p | 72127 |
29/02/2024 | 4,650.00p | 4,665.00p | 4,640.05p | 4,650.00p | 122153 |
28/02/2024 | 4,645.00p | 4,656.90p | 4,645.00p | 4,645.00p | 170952 |
27/02/2024 | 4,645.00p | 4,665.00p | 4,645.00p | 4,645.00p | 243537 |
26/02/2024 | 4,635.00p | 4,651.00p | 4,635.00p | 4,645.00p | 147727 |
23/02/2024 | 4,635.00p | 4,650.00p | 4,635.00p | 4,640.00p | 69335 |
22/02/2024 | 4,640.00p | 4,655.00p | 4,633.41p | 4,650.00p | 59184 |
21/02/2024 | 4,660.00p | 4,660.00p | 4,635.00p | 4,635.00p | 67493 |
20/02/2024 | 4,630.00p | 4,650.00p | 4,630.00p | 4,640.00p | 98627 |
19/02/2024 | 4,560.00p | 4,655.00p | 4,560.00p | 4,645.00p | 523983 |
16/02/2024 | 4,560.00p | 4,560.00p | 4,535.00p | 4,535.00p | 51331 |
15/02/2024 | 4,520.00p | 4,555.00p | 4,520.00p | 4,540.00p | 46083 |
14/02/2024 | 4,520.00p | 4,548.00p | 4,520.00p | 4,525.00p | 44402 |
13/02/2024 | 4,560.00p | 4,585.00p | 4,525.00p | 4,525.00p | 53273 |
12/02/2024 | 4,525.00p | 4,537.71p | 4,520.00p | 4,530.00p | 88947 |
09/02/2024 | 4,545.00p | 4,552.91p | 4,530.00p | 4,535.00p | 85331 |
08/02/2024 | 4,555.00p | 4,600.00p | 4,545.00p | 4,545.00p | 83337 |
07/02/2024 | 4,580.00p | 4,594.36p | 4,546.50p | 4,560.00p | 103352 |
06/02/2024 | 4,605.00p | 4,620.38p | 4,580.00p | 4,580.00p | 45753 |
05/02/2024 | 4,615.00p | 4,642.00p | 4,610.00p | 4,610.00p | 39518 |
02/02/2024 | 4,660.00p | 4,660.00p | 4,620.00p | 4,620.00p | 39627 |
01/02/2024 | 4,610.00p | 4,665.00p | 4,582.74p | 4,615.00p | 86727 |
31/01/2024 | 4,590.00p | 4,630.00p | 4,580.00p | 4,600.00p | 106906 |
30/01/2024 | 4,600.00p | 4,645.00p | 4,590.00p | 4,590.00p | 58190 |
29/01/2024 | 4,620.00p | 4,620.00p | 4,600.00p | 4,610.00p | 41346 |
26/01/2024 | 4,610.00p | 4,650.00p | 4,600.00p | 4,605.00p | 33301 |
25/01/2024 | 4,605.00p | 4,625.00p | 4,605.00p | 4,620.00p | 38540 |
24/01/2024 | 4,630.00p | 4,635.00p | 4,610.00p | 4,610.00p | 43564 |
23/01/2024 | 4,620.00p | 4,625.00p | 4,600.00p | 4,615.00p | 102106 |
22/01/2024 | 4,615.00p | 4,630.00p | 4,615.00p | 4,620.00p | 100167 |
19/01/2024 | 4,630.00p | 4,656.00p | 4,610.00p | 4,620.00p | 176999 |
18/01/2024 | 4,645.00p | 4,670.00p | 4,620.00p | 4,620.00p | 111386 |
17/01/2024 | 4,615.00p | 4,663.00p | 4,600.00p | 4,640.00p | 33660 |
16/01/2024 | 4,600.00p | 4,665.00p | 4,600.00p | 4,640.00p | 42237 |
15/01/2024 | 4,605.00p | 4,650.00p | 4,600.00p | 4,630.00p | 93083 |
12/01/2024 | 4,615.00p | 4,645.00p | 4,611.00p | 4,615.00p | 31034 |
11/01/2024 | 4,625.00p | 4,630.00p | 4,605.00p | 4,605.00p | 41093 |
10/01/2024 | 4,630.00p | 4,645.00p | 4,600.00p | 4,610.00p | 21434 |
09/01/2024 | 4,615.00p | 4,635.00p | 4,608.00p | 4,620.00p | 31979 |
08/01/2024 | 4,600.00p | 4,630.00p | 4,600.00p | 4,600.00p | 47837 |
05/01/2024 | 4,620.00p | 4,632.20p | 4,610.00p | 4,615.00p | 30794 |
04/01/2024 | 4,635.00p | 4,660.00p | 4,620.00p | 4,630.00p | 55860 |
03/01/2024 | 4,630.00p | 4,670.00p | 4,630.00p | 4,645.00p | 33567 |
02/01/2024 | 4,680.00p | 4,696.12p | 4,635.00p | 4,635.00p | 39896 |
29/12/2023 | 4,660.00p | 4,690.00p | 4,640.00p | 4,680.00p | 23944 |
28/12/2023 | 4,655.00p | 4,680.00p | 4,635.00p | 4,665.00p | 17380 |
27/12/2023 | 4,615.00p | 4,665.00p | 4,615.00p | 4,660.00p | 32468 |
22/12/2023 | 4,640.00p | 4,660.00p | 4,636.33p | 4,640.00p | 12810 |
21/12/2023 | 4,660.00p | 4,690.00p | 4,620.00p | 4,635.00p | 31233 |
20/12/2023 | 4,640.00p | 4,680.00p | 4,595.92p | 4,675.00p | 60748 |
19/12/2023 | 4,565.00p | 4,615.00p | 4,545.00p | 4,615.00p | 56922 |
18/12/2023 | 4,565.00p | 4,600.00p | 4,500.00p | 4,560.00p | 55053 |
15/12/2023 | 4,570.00p | 4,610.00p | 4,510.00p | 4,575.00p | 106451 |
14/12/2023 | 4,595.00p | 4,630.00p | 4,505.00p | 4,535.00p | 41154 |
13/12/2023 | 4,590.00p | 4,590.00p | 4,530.00p | 4,530.00p | 69391 |
12/12/2023 | 4,540.00p | 4,585.00p | 4,520.00p | 4,540.00p | 39947 |
11/12/2023 | 4,500.00p | 4,552.67p | 4,500.00p | 4,530.00p | 49140 |
08/12/2023 | 4,540.00p | 4,546.00p | 4,501.31p | 4,505.00p | 34939 |
07/12/2023 | 4,570.00p | 4,600.00p | 4,480.00p | 4,515.00p | 36138 |
06/12/2023 | 4,470.00p | 4,575.00p | 4,465.00p | 4,560.00p | 62458 |
05/12/2023 | 4,460.00p | 4,600.00p | 4,456.00p | 4,500.00p | 55822 |
04/12/2023 | 4,525.00p | 4,525.00p | 4,455.00p | 4,455.00p | 45174 |
01/12/2023 | 4,470.00p | 4,525.00p | 4,455.00p | 4,470.00p | 56064 |
30/11/2023 | 4,500.00p | 4,532.50p | 4,450.00p | 4,455.00p | 81439 |
29/11/2023 | 4,500.00p | 4,555.00p | 4,465.00p | 4,505.00p | 138576 |
28/11/2023 | 4,555.00p | 4,565.00p | 4,521.00p | 4,545.00p | 35138 |
27/11/2023 | 4,550.00p | 4,555.00p | 4,505.00p | 4,555.00p | 33607 |
24/11/2023 | 4,590.00p | 4,594.80p | 4,485.00p | 4,555.00p | 39352 |
23/11/2023 | 4,580.00p | 4,610.00p | 4,535.10p | 4,570.00p | 35684 |
22/11/2023 | 4,600.00p | 4,645.00p | 4,572.60p | 4,615.00p | 47751 |
21/11/2023 | 4,540.00p | 4,625.00p | 4,515.00p | 4,590.00p | 43823 |
20/11/2023 | 4,530.00p | 4,597.00p | 4,530.00p | 4,560.00p | 36073 |
17/11/2023 | 4,530.00p | 4,565.00p | 4,495.00p | 4,560.00p | 54088 |
16/11/2023 | 4,520.00p | 4,540.00p | 4,499.20p | 4,540.00p | 34993 |
15/11/2023 | 4,520.00p | 4,535.00p | 4,480.00p | 4,520.00p | 99599 |
14/11/2023 | 4,540.00p | 4,540.00p | 4,490.00p | 4,500.00p | 56445 |
13/11/2023 | 4,480.00p | 4,550.00p | 4,447.50p | 4,520.00p | 57234 |
10/11/2023 | 4,460.00p | 4,470.00p | 4,455.00p | 4,470.00p | 28499 |
09/11/2023 | 4,465.00p | 4,475.00p | 4,440.00p | 4,475.00p | 46117 |
08/11/2023 | 4,435.00p | 4,485.00p | 4,375.00p | 4,480.00p | 50566 |
07/11/2023 | 4,470.00p | 4,485.00p | 4,440.00p | 4,480.00p | 51007 |
06/11/2023 | 4,475.00p | 4,481.40p | 4,445.62p | 4,465.00p | 48534 |
03/11/2023 | 4,475.00p | 4,475.00p | 4,435.00p | 4,475.00p | 50690 |
02/11/2023 | 4,400.00p | 4,485.00p | 4,365.00p | 4,485.00p | 75014 |
01/11/2023 | 4,390.00p | 4,460.00p | 4,325.00p | 4,370.00p | 139058 |
31/10/2023 | 4,485.00p | 4,521.09p | 4,385.00p | 4,395.00p | 77058 |
30/10/2023 | 4,510.00p | 4,545.00p | 4,510.00p | 4,525.00p | 41558 |
27/10/2023 | 4,515.00p | 4,532.15p | 4,510.00p | 4,515.00p | 54867 |
26/10/2023 | 4,505.00p | 4,550.00p | 4,505.00p | 4,510.00p | 72470 |
25/10/2023 | 4,510.00p | 4,540.00p | 4,465.00p | 4,535.00p | 74991 |
24/10/2023 | 4,505.00p | 4,528.00p | 4,501.50p | 4,510.00p | 134234 |
23/10/2023 | 4,500.00p | 4,527.00p | 4,472.20p | 4,500.00p | 76440 |
20/10/2023 | 4,515.00p | 4,545.00p | 4,495.00p | 4,500.00p | 98077 |
19/10/2023 | 4,525.00p | 4,550.00p | 4,520.00p | 4,520.00p | 85930 |
18/10/2023 | 4,570.00p | 4,580.00p | 4,530.00p | 4,535.00p | 47680 |
17/10/2023 | 4,610.00p | 4,610.00p | 4,533.00p | 4,610.00p | 55352 |
16/10/2023 | 4,580.00p | 4,585.00p | 4,540.00p | 4,540.00p | 54984 |
13/10/2023 | 4,540.00p | 4,576.60p | 4,515.00p | 4,555.00p | 66648 |
12/10/2023 | 4,540.00p | 4,575.00p | 4,540.00p | 4,565.00p | 69552 |
11/10/2023 | 4,510.00p | 4,560.00p | 4,510.00p | 4,550.00p | 41991 |
10/10/2023 | 4,530.00p | 4,565.00p | 4,518.80p | 4,530.00p | 49515 |
09/10/2023 | 4,520.00p | 4,535.00p | 4,500.00p | 4,515.00p | 96566 |
06/10/2023 | 4,515.00p | 4,525.00p | 4,500.00p | 4,500.00p | 30404 |
05/10/2023 | 4,515.00p | 4,530.00p | 4,510.00p | 4,510.00p | 84629 |
04/10/2023 | 4,515.00p | 4,540.00p | 4,505.00p | 4,505.00p | 85841 |
03/10/2023 | 4,540.00p | 4,568.03p | 4,535.00p | 4,535.00p | 55825 |
02/10/2023 | 4,625.00p | 4,625.00p | 4,555.00p | 4,555.00p | 45274 |
29/09/2023 | 4,585.00p | 4,615.00p | 4,564.86p | 4,585.00p | 50422 |
28/09/2023 | 4,615.00p | 4,615.00p | 4,560.00p | 4,560.00p | 47935 |
27/09/2023 | 4,615.00p | 4,620.00p | 4,600.00p | 4,600.00p | 47460 |
26/09/2023 | 4,620.00p | 4,620.00p | 4,585.00p | 4,605.00p | 43865 |
25/09/2023 | 4,590.00p | 4,620.00p | 4,590.00p | 4,610.00p | 54931 |
22/09/2023 | 4,605.00p | 4,625.00p | 4,597.98p | 4,620.00p | 53975 |
21/09/2023 | 4,585.00p | 4,630.00p | 4,585.00p | 4,615.00p | 48231 |
20/09/2023 | 4,595.00p | 4,630.00p | 4,595.00p | 4,610.00p | 46946 |
19/09/2023 | 4,615.00p | 4,615.00p | 4,590.00p | 4,590.00p | 95582 |
18/09/2023 | 4,635.00p | 4,635.00p | 4,585.00p | 4,605.00p | 79299 |
15/09/2023 | 4,660.00p | 4,660.00p | 4,590.00p | 4,615.00p | 74334 |
14/09/2023 | 4,595.00p | 4,730.00p | 4,580.00p | 4,730.00p | 61126 |
13/09/2023 | 4,580.00p | 4,595.00p | 4,565.00p | 4,580.00p | 33310 |
12/09/2023 | 4,570.00p | 4,580.00p | 4,515.00p | 4,570.00p | 56000 |
11/09/2023 | 4,565.00p | 4,570.00p | 4,553.67p | 4,565.00p | 40258 |
08/09/2023 | 4,560.00p | 4,575.00p | 4,556.00p | 4,575.00p | 52109 |
07/09/2023 | 4,560.00p | 4,570.00p | 4,545.00p | 4,555.00p | 57517 |
06/09/2023 | 4,550.00p | 4,560.00p | 4,542.45p | 4,555.00p | 62782 |
05/09/2023 | 4,545.00p | 4,570.00p | 4,535.00p | 4,545.00p | 50235 |
04/09/2023 | 4,570.00p | 4,570.00p | 4,540.00p | 4,540.00p | 43442 |
01/09/2023 | 4,550.00p | 4,565.00p | 4,530.00p | 4,555.00p | 39464 |
31/08/2023 | 4,540.00p | 4,556.00p | 4,528.00p | 4,545.00p | 63270 |
30/08/2023 | 4,535.00p | 4,555.00p | 4,510.00p | 4,530.00p | 97282 |
29/08/2023 | 4,500.00p | 4,537.00p | 4,500.00p | 4,525.00p | 58836 |
25/08/2023 | 4,520.00p | 4,525.00p | 4,490.00p | 4,515.00p | 36037 |
24/08/2023 | 4,485.00p | 4,525.95p | 4,485.00p | 4,490.00p | 36015 |
23/08/2023 | 4,495.00p | 4,510.00p | 4,470.80p | 4,490.00p | 27416 |
22/08/2023 | 4,450.00p | 4,495.00p | 4,450.00p | 4,485.00p | 46230 |
21/08/2023 | 4,460.00p | 4,478.00p | 4,460.00p | 4,460.00p | 89111 |
18/08/2023 | 4,465.00p | 4,488.26p | 4,465.00p | 4,470.00p | 51610 |
17/08/2023 | 4,490.00p | 4,505.00p | 4,475.00p | 4,500.00p | 71194 |
16/08/2023 | 4,500.00p | 4,516.22p | 4,495.00p | 4,495.00p | 49139 |
15/08/2023 | 4,525.00p | 4,540.00p | 4,505.00p | 4,505.00p | 58826 |
14/08/2023 | 4,535.00p | 4,560.00p | 4,525.00p | 4,525.00p | 137853 |
11/08/2023 | 4,550.00p | 4,554.85p | 4,500.00p | 4,525.00p | 60377 |
10/08/2023 | 4,570.00p | 4,605.00p | 4,545.00p | 4,545.00p | 44319 |
09/08/2023 | 4,585.00p | 4,585.00p | 4,540.00p | 4,565.00p | 39942 |
08/08/2023 | 4,540.00p | 4,739.43p | 4,540.00p | 4,570.00p | 73423 |
07/08/2023 | 4,545.00p | 4,563.40p | 4,533.75p | 4,540.00p | 87139 |
04/08/2023 | 4,560.00p | 4,560.00p | 4,530.00p | 4,550.00p | 38796 |
03/08/2023 | 4,545.00p | 4,560.00p | 4,530.00p | 4,555.00p | 25922 |
02/08/2023 | 4,550.00p | 4,570.00p | 4,540.00p | 4,540.00p | 84758 |
01/08/2023 | 4,600.00p | 4,615.00p | 4,565.00p | 4,565.00p | 164390 |
31/07/2023 | 4,565.00p | 4,605.00p | 4,555.00p | 4,580.00p | 89564 |
28/07/2023 | 4,565.00p | 4,585.00p | 4,560.00p | 4,585.00p | 35299 |
27/07/2023 | 4,575.00p | 4,600.00p | 4,545.00p | 4,585.00p | 65462 |
26/07/2023 | 4,570.00p | 4,595.00p | 4,560.00p | 4,575.00p | 34190 |
25/07/2023 | 4,590.00p | 4,605.50p | 4,577.66p | 4,590.00p | 40856 |
24/07/2023 | 4,570.00p | 4,600.00p | 4,550.00p | 4,585.00p | 29031 |
21/07/2023 | 4,570.00p | 4,600.00p | 4,565.00p | 4,590.00p | 157229 |
20/07/2023 | 4,565.00p | 4,595.00p | 4,546.67p | 4,595.00p | 57663 |
19/07/2023 | 4,555.00p | 4,590.00p | 4,525.76p | 4,590.00p | 53648 |
18/07/2023 | 4,490.00p | 4,530.00p | 4,490.00p | 4,530.00p | 231798 |
*Close Price adjusted for both dividends and splits