Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 1,350.00p | 1,390.00p | 1,300.00p | 1,350.00p | 2804 |
17/07/2023 | 1,360.00p | 1,380.00p | 1,300.80p | 1,350.00p | 7461 |
14/07/2023 | 1,360.00p | 1,368.00p | 1,350.00p | 1,350.00p | 2131 |
13/07/2023 | 1,360.00p | 1,370.00p | 1,322.00p | 1,360.00p | 5172 |
12/07/2023 | 1,375.00p | 1,382.00p | 1,352.00p | 1,375.00p | 6564 |
11/07/2023 | 1,395.00p | 1,420.00p | 1,360.00p | 1,370.00p | 4674 |
10/07/2023 | 1,400.00p | 1,430.00p | 1,370.00p | 1,395.00p | 5577 |
07/07/2023 | 1,360.00p | 1,440.00p | 1,354.00p | 1,400.00p | 2701 |
06/07/2023 | 1,340.00p | 1,400.00p | 1,340.00p | 1,360.00p | 2443 |
05/07/2023 | 1,330.00p | 1,370.00p | 1,285.00p | 1,340.00p | 10329 |
04/07/2023 | 1,315.00p | 1,330.00p | 1,280.00p | 1,330.00p | 11832 |
03/07/2023 | 1,315.00p | 1,330.00p | 1,280.00p | 1,315.00p | 7641 |
30/06/2023 | 1,335.00p | 1,335.00p | 1,290.50p | 1,315.00p | 1739 |
29/06/2023 | 1,335.00p | 1,335.00p | 1,327.00p | 1,335.00p | 1146 |
28/06/2023 | 1,340.00p | 1,340.00p | 1,306.00p | 1,335.00p | 1729 |
27/06/2023 | 1,335.00p | 1,350.00p | 1,302.00p | 1,340.00p | 10503 |
26/06/2023 | 1,340.00p | 1,360.00p | 1,326.00p | 1,335.00p | 40319 |
23/06/2023 | 1,340.00p | 1,360.00p | 1,310.00p | 1,340.00p | 3090 |
22/06/2023 | 1,365.00p | 1,380.00p | 1,335.00p | 1,340.00p | 3795 |
21/06/2023 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 2153 |
20/06/2023 | 1,400.00p | 1,400.00p | 1,350.00p | 1,375.00p | 6054 |
19/06/2023 | 1,425.00p | 1,425.00p | 1,380.00p | 1,400.00p | 2845 |
16/06/2023 | 1,495.00p | 1,495.00p | 1,400.00p | 1,425.00p | 3773 |
15/06/2023 | 1,495.00p | 1,495.00p | 1,450.00p | 1,495.00p | 4335 |
14/06/2023 | 1,495.00p | 1,495.00p | 1,358.64p | 1,495.00p | 155846 |
13/06/2023 | 1,450.00p | 1,508.00p | 1,450.00p | 1,495.00p | 2936 |
12/06/2023 | 1,410.00p | 1,499.00p | 1,400.00p | 1,430.00p | 4176 |
09/06/2023 | 1,400.00p | 1,450.00p | 1,350.00p | 1,410.00p | 1430 |
08/06/2023 | 1,375.00p | 1,442.60p | 1,372.00p | 1,400.00p | 1469 |
07/06/2023 | 1,375.00p | 1,386.00p | 1,350.00p | 1,375.00p | 2415 |
06/06/2023 | 1,375.00p | 1,386.00p | 1,350.00p | 1,375.00p | 537 |
05/06/2023 | 1,375.00p | 1,388.00p | 1,351.00p | 1,375.00p | 19136 |
02/06/2023 | 1,375.00p | 1,375.00p | 1,351.00p | 1,375.00p | 5812 |
01/06/2023 | 1,375.00p | 1,387.00p | 1,372.00p | 1,375.00p | 670 |
31/05/2023 | 1,375.00p | 1,393.50p | 1,350.00p | 1,375.00p | 26921 |
30/05/2023 | 1,425.00p | 1,425.00p | 1,375.00p | 1,375.00p | 345 |
26/05/2023 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 1808 |
25/05/2023 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 1211 |
24/05/2023 | 1,425.00p | 1,425.00p | 1,405.00p | 1,425.00p | 2847 |
23/05/2023 | 1,390.00p | 1,450.00p | 1,390.00p | 1,425.00p | 7479 |
22/05/2023 | 1,380.00p | 1,424.00p | 1,350.00p | 1,390.00p | 2499 |
19/05/2023 | 1,360.00p | 1,424.00p | 1,330.00p | 1,380.00p | 37087 |
18/05/2023 | 1,360.00p | 1,380.00p | 1,330.00p | 1,360.00p | 20360 |
17/05/2023 | 1,370.00p | 1,388.00p | 1,350.00p | 1,370.00p | 50444 |
16/05/2023 | 1,465.00p | 1,465.00p | 1,370.00p | 1,370.00p | 3194 |
15/05/2023 | 1,560.00p | 1,560.00p | 1,450.00p | 1,465.00p | 3663 |
12/05/2023 | 1,560.00p | 1,576.00p | 1,520.00p | 1,560.00p | 2643 |
11/05/2023 | 1,560.00p | 1,584.00p | 1,520.00p | 1,560.00p | 10845 |
10/05/2023 | 1,540.00p | 1,599.00p | 1,520.00p | 1,560.00p | 9405 |
09/05/2023 | 1,425.00p | 1,550.00p | 1,425.00p | 1,540.00p | 7045 |
05/05/2023 | 1,410.00p | 1,439.51p | 1,370.00p | 1,415.00p | 5426 |
04/05/2023 | 1,420.00p | 1,445.00p | 1,377.00p | 1,410.00p | 14534 |
03/05/2023 | 1,400.00p | 1,436.00p | 1,382.00p | 1,420.00p | 8939 |
02/05/2023 | 1,395.00p | 1,405.00p | 1,380.00p | 1,400.00p | 5125 |
28/04/2023 | 1,395.00p | 1,405.50p | 1,380.00p | 1,395.00p | 2675 |
27/04/2023 | 1,425.00p | 1,425.00p | 1,380.00p | 1,395.00p | 4064 |
26/04/2023 | 1,495.00p | 1,495.00p | 1,400.00p | 1,425.00p | 10337 |
25/04/2023 | 1,500.00p | 1,512.00p | 1,448.50p | 1,495.00p | 3046 |
24/04/2023 | 1,565.00p | 1,565.00p | 1,450.00p | 1,500.00p | 13410 |
21/04/2023 | 1,640.00p | 1,640.00p | 1,500.03p | 1,560.00p | 15298 |
20/04/2023 | 1,550.00p | 1,725.00p | 1,550.00p | 1,640.00p | 13554 |
19/04/2023 | 1,540.00p | 1,600.00p | 1,486.87p | 1,550.00p | 5925 |
18/04/2023 | 1,475.00p | 1,550.00p | 1,475.00p | 1,540.00p | 5198 |
17/04/2023 | 1,410.00p | 1,500.00p | 1,410.00p | 1,475.00p | 8472 |
14/04/2023 | 1,310.00p | 1,450.00p | 1,295.00p | 1,410.00p | 5342 |
13/04/2023 | 1,260.00p | 1,350.00p | 1,225.00p | 1,310.00p | 20650 |
12/04/2023 | 1,240.00p | 1,240.00p | 1,205.00p | 1,240.00p | 2129 |
11/04/2023 | 1,240.00p | 1,264.00p | 1,200.00p | 1,240.00p | 7332 |
06/04/2023 | 1,240.00p | 1,251.20p | 1,200.00p | 1,240.00p | 9321 |
05/04/2023 | 1,240.00p | 1,264.00p | 1,218.00p | 1,240.00p | 16606 |
04/04/2023 | 1,240.00p | 1,254.00p | 1,210.00p | 1,240.00p | 2716 |
03/04/2023 | 1,240.00p | 1,270.00p | 1,200.00p | 1,240.00p | 2502 |
31/03/2023 | 1,225.00p | 1,240.00p | 1,200.00p | 1,240.00p | 6927 |
30/03/2023 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 6685 |
29/03/2023 | 1,220.00p | 1,229.00p | 1,200.00p | 1,225.00p | 18615 |
28/03/2023 | 1,255.00p | 1,260.00p | 1,180.00p | 1,220.00p | 6068 |
27/03/2023 | 1,270.00p | 1,272.54p | 1,245.00p | 1,255.00p | 26340 |
24/03/2023 | 1,255.00p | 1,300.00p | 1,255.00p | 1,270.00p | 9303 |
23/03/2023 | 1,265.00p | 1,280.00p | 1,255.00p | 1,255.00p | 5471 |
22/03/2023 | 1,265.00p | 1,277.00p | 1,250.00p | 1,265.00p | 5292 |
21/03/2023 | 1,265.00p | 1,280.00p | 1,255.00p | 1,265.00p | 4961 |
20/03/2023 | 1,255.00p | 1,280.00p | 1,230.00p | 1,265.00p | 12085 |
17/03/2023 | 1,235.00p | 1,280.00p | 1,200.00p | 1,255.00p | 13342 |
16/03/2023 | 1,250.00p | 1,280.00p | 1,220.00p | 1,235.00p | 3860 |
15/03/2023 | 1,260.00p | 1,277.00p | 1,236.00p | 1,250.00p | 4904 |
14/03/2023 | 1,240.00p | 1,280.00p | 1,200.00p | 1,260.00p | 5136 |
13/03/2023 | 1,240.00p | 1,279.00p | 1,200.00p | 1,240.00p | 4450 |
10/03/2023 | 1,225.00p | 1,250.00p | 1,225.00p | 1,225.00p | 3573 |
09/03/2023 | 1,225.00p | 1,247.00p | 1,210.00p | 1,225.00p | 6594 |
08/03/2023 | 1,225.00p | 1,247.00p | 1,212.50p | 1,225.00p | 3372 |
07/03/2023 | 1,210.00p | 1,248.00p | 1,200.00p | 1,225.00p | 7955 |
06/03/2023 | 1,210.00p | 1,244.00p | 1,185.00p | 1,210.00p | 5143 |
03/03/2023 | 1,210.00p | 1,230.00p | 1,170.00p | 1,210.00p | 7196 |
02/03/2023 | 1,170.00p | 1,230.00p | 1,150.00p | 1,210.00p | 24421 |
01/03/2023 | 1,170.00p | 1,190.00p | 1,150.00p | 1,170.00p | 4478 |
28/02/2023 | 1,200.00p | 1,200.00p | 1,150.00p | 1,170.00p | 4115 |
27/02/2023 | 1,225.00p | 1,245.00p | 1,170.00p | 1,205.00p | 6013 |
24/02/2023 | 1,235.00p | 1,241.00p | 1,200.00p | 1,225.00p | 589 |
23/02/2023 | 1,235.00p | 1,244.00p | 1,200.00p | 1,235.00p | 7169 |
22/02/2023 | 1,225.00p | 1,238.00p | 1,200.00p | 1,235.00p | 3243 |
21/02/2023 | 1,255.00p | 1,257.00p | 1,205.00p | 1,225.00p | 1325 |
20/02/2023 | 1,255.00p | 1,270.00p | 1,220.00p | 1,255.00p | 4433 |
17/02/2023 | 1,255.00p | 1,285.00p | 1,222.00p | 1,255.00p | 2247 |
16/02/2023 | 1,280.00p | 1,288.00p | 1,222.00p | 1,255.00p | 2495 |
15/02/2023 | 1,280.00p | 1,299.00p | 1,266.00p | 1,280.00p | 4070 |
14/02/2023 | 1,310.00p | 1,310.00p | 1,266.00p | 1,280.00p | 9752 |
13/02/2023 | 1,320.00p | 1,329.00p | 1,287.00p | 1,310.00p | 5349 |
10/02/2023 | 1,320.00p | 1,344.00p | 1,285.00p | 1,320.00p | 3557 |
09/02/2023 | 1,295.00p | 1,320.00p | 1,226.00p | 1,320.00p | 5399 |
08/02/2023 | 1,295.00p | 1,295.00p | 1,294.00p | 1,295.00p | 672 |
07/02/2023 | 1,305.00p | 1,306.00p | 1,250.00p | 1,295.00p | 2802 |
06/02/2023 | 1,295.00p | 1,308.00p | 1,272.00p | 1,305.00p | 2784 |
03/02/2023 | 1,315.00p | 1,315.00p | 1,280.00p | 1,295.00p | 2656 |
02/02/2023 | 1,340.00p | 1,340.00p | 1,280.00p | 1,315.00p | 3289 |
01/02/2023 | 1,345.00p | 1,345.00p | 1,310.00p | 1,345.00p | 911 |
31/01/2023 | 1,330.00p | 1,340.00p | 1,306.00p | 1,330.00p | 1255 |
30/01/2023 | 1,360.00p | 1,380.00p | 1,306.00p | 1,330.00p | 10743 |
27/01/2023 | 1,380.00p | 1,380.00p | 1,340.00p | 1,380.00p | 5025 |
26/01/2023 | 1,380.00p | 1,400.00p | 1,360.00p | 1,380.00p | 3573 |
25/01/2023 | 1,335.00p | 1,400.00p | 1,335.00p | 1,380.00p | 13449 |
24/01/2023 | 1,330.00p | 1,337.60p | 1,315.00p | 1,335.00p | 1901 |
23/01/2023 | 1,315.00p | 1,349.00p | 1,300.00p | 1,345.00p | 18356 |
20/01/2023 | 1,315.00p | 1,339.00p | 1,307.30p | 1,315.00p | 3823 |
19/01/2023 | 1,315.00p | 1,315.00p | 1,287.00p | 1,315.00p | 746 |
18/01/2023 | 1,315.00p | 1,333.00p | 1,280.00p | 1,315.00p | 4296 |
17/01/2023 | 1,330.00p | 1,330.00p | 1,305.00p | 1,315.00p | 7190 |
16/01/2023 | 1,330.00p | 1,380.00p | 1,302.00p | 1,330.00p | 134 |
13/01/2023 | 1,315.00p | 1,380.00p | 1,302.00p | 1,330.00p | 1955 |
12/01/2023 | 1,310.00p | 1,350.00p | 1,280.00p | 1,315.00p | 3184 |
11/01/2023 | 1,270.00p | 1,340.00p | 1,255.00p | 1,310.00p | 9509 |
10/01/2023 | 1,245.00p | 1,300.00p | 1,216.00p | 1,250.00p | 3904 |
09/01/2023 | 1,210.00p | 1,229.00p | 1,150.00p | 1,195.00p | 3724 |
06/01/2023 | 1,210.00p | 1,237.00p | 1,200.00p | 1,210.00p | 3395 |
05/01/2023 | 1,210.00p | 1,240.00p | 1,200.00p | 1,210.00p | 3435 |
04/01/2023 | 1,210.00p | 1,240.00p | 1,210.00p | 1,210.00p | 2369 |
03/01/2023 | 1,175.00p | 1,230.00p | 1,162.00p | 1,210.00p | 3933 |
30/12/2022 | 1,175.00p | 1,190.00p | 1,170.00p | 1,175.00p | 1056 |
29/12/2022 | 1,175.00p | 1,185.00p | 1,158.00p | 1,175.00p | 1330 |
28/12/2022 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 2786 |
23/12/2022 | 1,175.00p | 1,200.00p | 1,157.00p | 1,175.00p | 4540 |
22/12/2022 | 1,175.00p | 1,180.00p | 1,155.00p | 1,175.00p | 5052 |
21/12/2022 | 1,175.00p | 1,200.00p | 1,157.00p | 1,175.00p | 2434 |
20/12/2022 | 1,175.00p | 1,200.00p | 1,155.00p | 1,175.00p | 4200 |
19/12/2022 | 1,175.00p | 1,187.00p | 1,150.00p | 1,175.00p | 2065 |
16/12/2022 | 1,175.00p | 1,190.00p | 1,152.00p | 1,175.00p | 1379 |
15/12/2022 | 1,165.00p | 1,193.00p | 1,165.00p | 1,175.00p | 3967 |
14/12/2022 | 1,165.00p | 1,200.00p | 1,165.00p | 1,165.00p | 472 |
13/12/2022 | 1,160.00p | 1,200.00p | 1,120.00p | 1,165.00p | 6437 |
12/12/2022 | 1,160.00p | 1,195.00p | 1,142.00p | 1,160.00p | 3882 |
09/12/2022 | 1,160.00p | 1,193.00p | 1,122.00p | 1,160.00p | 4436 |
08/12/2022 | 1,160.00p | 1,195.00p | 1,138.00p | 1,160.00p | 2427 |
07/12/2022 | 1,160.00p | 1,194.00p | 1,158.00p | 1,160.00p | 1389 |
06/12/2022 | 1,185.00p | 1,204.00p | 1,155.00p | 1,160.00p | 726 |
05/12/2022 | 1,170.00p | 1,220.00p | 1,140.00p | 1,185.00p | 5557 |
02/12/2022 | 1,170.00p | 1,220.00p | 1,126.00p | 1,170.00p | 4991 |
01/12/2022 | 1,170.00p | 1,210.00p | 1,120.00p | 1,170.00p | 3527 |
30/11/2022 | 1,170.00p | 1,178.00p | 1,120.00p | 1,170.00p | 5904 |
29/11/2022 | 1,185.00p | 1,220.00p | 1,120.00p | 1,170.00p | 7783 |
28/11/2022 | 1,185.00p | 1,205.00p | 1,070.00p | 1,070.00p | 2163 |
25/11/2022 | 1,185.00p | 1,213.00p | 1,155.00p | 1,185.00p | 8563 |
24/11/2022 | 1,200.00p | 1,235.00p | 1,150.00p | 1,185.00p | 9739 |
23/11/2022 | 1,265.00p | 1,265.00p | 1,200.00p | 1,200.00p | 4304 |
22/11/2022 | 1,265.00p | 1,272.00p | 1,240.00p | 1,265.00p | 2397 |
21/11/2022 | 1,265.00p | 1,286.00p | 1,250.00p | 1,265.00p | 2326 |
18/11/2022 | 1,265.00p | 1,269.00p | 1,249.00p | 1,265.00p | 2977 |
17/11/2022 | 1,265.00p | 1,284.00p | 1,247.00p | 1,265.00p | 2539 |
16/11/2022 | 1,265.00p | 1,273.00p | 1,246.00p | 1,265.00p | 2467 |
15/11/2022 | 1,265.00p | 1,274.00p | 1,240.00p | 1,265.00p | 3365 |
14/11/2022 | 1,265.00p | 1,279.99p | 1,242.00p | 1,265.00p | 720 |
11/11/2022 | 1,255.00p | 1,281.00p | 1,255.00p | 1,265.00p | 2461 |
10/11/2022 | 1,255.00p | 1,274.00p | 1,230.00p | 1,255.00p | 6192 |
09/11/2022 | 1,260.00p | 1,270.00p | 1,230.00p | 1,255.00p | 2526 |
08/11/2022 | 1,260.00p | 1,278.00p | 1,230.00p | 1,260.00p | 5601 |
07/11/2022 | 1,280.00p | 1,285.00p | 1,245.00p | 1,260.00p | 1318 |
04/11/2022 | 1,245.00p | 1,260.00p | 1,245.00p | 1,250.00p | 1562 |
03/11/2022 | 1,245.00p | 1,260.00p | 1,228.00p | 1,245.00p | 2127 |
02/11/2022 | 1,230.00p | 1,265.00p | 1,210.00p | 1,245.00p | 1776 |
01/11/2022 | 1,225.00p | 1,237.00p | 1,225.00p | 1,230.00p | 2911 |
31/10/2022 | 1,225.00p | 1,245.00p | 1,202.00p | 1,225.00p | 1876 |
28/10/2022 | 1,255.00p | 1,255.00p | 1,200.00p | 1,225.00p | 2512 |
27/10/2022 | 1,255.00p | 1,269.00p | 1,210.00p | 1,255.00p | 5055 |
26/10/2022 | 1,265.00p | 1,275.00p | 1,230.00p | 1,255.00p | 4530 |
25/10/2022 | 1,280.00p | 1,325.00p | 1,230.00p | 1,265.00p | 1232 |
24/10/2022 | 1,295.00p | 1,308.00p | 1,250.00p | 1,280.00p | 1096 |
21/10/2022 | 1,285.00p | 1,309.50p | 1,250.00p | 1,290.00p | 3207 |
20/10/2022 | 1,285.00p | 1,320.00p | 1,250.00p | 1,285.00p | 8413 |
19/10/2022 | 1,300.00p | 1,320.00p | 1,270.00p | 1,285.00p | 4124 |
18/10/2022 | 1,300.00p | 1,310.00p | 1,285.00p | 1,300.00p | 575 |
17/10/2022 | 1,300.00p | 1,345.00p | 1,255.00p | 1,300.00p | 8998 |
14/10/2022 | 1,300.00p | 1,314.00p | 1,266.00p | 1,300.00p | 3046 |
13/10/2022 | 1,300.00p | 1,330.00p | 1,300.00p | 1,300.00p | 461 |
12/10/2022 | 1,300.00p | 1,307.00p | 1,300.00p | 1,300.00p | 137 |
11/10/2022 | 1,300.00p | 1,320.00p | 1,261.00p | 1,300.00p | 590 |
10/10/2022 | 1,300.00p | 1,325.00p | 1,255.00p | 1,300.00p | 5921 |
07/10/2022 | 1,300.00p | 1,350.00p | 1,250.00p | 1,300.00p | 405 |
06/10/2022 | 1,300.00p | 1,334.00p | 1,285.00p | 1,300.00p | 3048 |
05/10/2022 | 1,300.00p | 1,324.00p | 1,287.00p | 1,300.00p | 4978 |
04/10/2022 | 1,290.00p | 1,330.00p | 1,290.00p | 1,300.00p | 2231 |
03/10/2022 | 1,290.00p | 1,326.00p | 1,250.00p | 1,290.00p | 1210 |
30/09/2022 | 1,285.00p | 1,315.00p | 1,285.00p | 1,290.00p | 2302 |
*Close Price adjusted for both dividends and splits