Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 4,085.00p | 4,085.00p | 3,941.08p | 3,960.00p | 34575 |
25/04/2024 | 4,130.00p | 4,130.00p | 3,980.00p | 3,995.00p | 101228 |
24/04/2024 | 4,115.00p | 4,123.40p | 3,985.00p | 4,065.00p | 150824 |
23/04/2024 | 3,975.00p | 4,110.00p | 3,975.00p | 4,070.00p | 44207 |
22/04/2024 | 4,020.00p | 4,072.60p | 4,020.00p | 4,050.00p | 19553 |
19/04/2024 | 4,005.00p | 4,040.00p | 3,990.00p | 4,035.00p | 32282 |
18/04/2024 | 4,020.00p | 4,045.00p | 4,010.00p | 4,045.00p | 15216 |
17/04/2024 | 4,010.00p | 4,065.00p | 3,995.00p | 4,020.00p | 28026 |
16/04/2024 | 4,030.00p | 4,060.00p | 3,960.00p | 4,010.00p | 18969 |
15/04/2024 | 4,010.00p | 4,145.00p | 4,010.00p | 4,075.00p | 58792 |
12/04/2024 | 4,110.00p | 4,119.53p | 4,040.00p | 4,100.00p | 30521 |
11/04/2024 | 3,955.00p | 4,040.00p | 3,955.00p | 4,040.00p | 30081 |
10/04/2024 | 4,135.00p | 4,135.00p | 3,970.00p | 3,970.00p | 277167 |
09/04/2024 | 4,080.00p | 4,080.00p | 4,035.00p | 4,040.00p | 13524 |
08/04/2024 | 4,100.00p | 4,100.00p | 4,020.00p | 4,055.00p | 17521 |
05/04/2024 | 4,010.00p | 4,070.00p | 3,982.02p | 4,065.00p | 50277 |
04/04/2024 | 4,030.00p | 4,055.00p | 3,985.00p | 4,055.00p | 58205 |
03/04/2024 | 4,020.00p | 4,035.00p | 4,010.00p | 4,030.00p | 116225 |
02/04/2024 | 4,015.00p | 4,055.00p | 3,995.00p | 4,015.00p | 92115 |
28/03/2024 | 4,000.00p | 4,015.00p | 3,985.00p | 4,010.00p | 20752 |
27/03/2024 | 4,000.00p | 4,015.00p | 3,975.42p | 4,005.00p | 26973 |
26/03/2024 | 3,955.00p | 3,990.00p | 3,955.00p | 3,990.00p | 53878 |
25/03/2024 | 3,950.00p | 3,985.00p | 3,950.00p | 3,960.00p | 45099 |
22/03/2024 | 3,910.00p | 3,980.00p | 3,910.00p | 3,970.00p | 79648 |
21/03/2024 | 3,950.00p | 3,990.00p | 3,895.00p | 3,975.00p | 30626 |
20/03/2024 | 3,875.00p | 3,875.00p | 3,870.00p | 3,925.00p | 36277 |
19/03/2024 | 3,875.00p | 3,910.00p | 3,820.00p | 3,870.00p | 27870 |
18/03/2024 | 3,920.00p | 3,965.00p | 3,850.00p | 3,875.00p | 250497 |
15/03/2024 | 3,960.00p | 3,960.00p | 3,828.59p | 3,930.00p | 55465 |
14/03/2024 | 3,890.00p | 3,950.00p | 3,860.00p | 3,885.00p | 65735 |
13/03/2024 | 3,950.00p | 3,960.00p | 3,900.00p | 3,925.00p | 40948 |
12/03/2024 | 3,880.00p | 3,960.00p | 3,845.00p | 3,945.00p | 39536 |
11/03/2024 | 3,855.00p | 3,885.00p | 3,850.00p | 3,855.00p | 112908 |
08/03/2024 | 3,895.00p | 3,895.00p | 3,845.00p | 3,875.00p | 50421 |
07/03/2024 | 3,810.00p | 3,905.00p | 3,805.00p | 3,870.00p | 141546 |
06/03/2024 | 3,835.00p | 3,910.00p | 3,780.00p | 3,860.00p | 78367 |
05/03/2024 | 3,820.00p | 3,842.03p | 3,760.00p | 3,800.00p | 39582 |
04/03/2024 | 3,600.00p | 3,830.00p | 3,600.00p | 3,790.00p | 152467 |
01/03/2024 | 3,585.00p | 3,675.00p | 3,559.40p | 3,675.00p | 64552 |
29/02/2024 | 3,585.00p | 3,625.00p | 3,505.00p | 3,590.00p | 44210 |
28/02/2024 | 3,565.00p | 3,605.00p | 3,556.30p | 3,585.00p | 11758 |
27/02/2024 | 3,570.00p | 3,580.00p | 3,545.00p | 3,575.00p | 80120 |
26/02/2024 | 3,570.00p | 3,585.00p | 3,540.00p | 3,580.00p | 12611 |
23/02/2024 | 3,520.00p | 3,565.00p | 3,520.00p | 3,540.00p | 14576 |
22/02/2024 | 3,515.00p | 3,555.00p | 3,480.00p | 3,555.00p | 141609 |
21/02/2024 | 3,460.00p | 3,520.00p | 3,460.00p | 3,510.00p | 13063 |
20/02/2024 | 3,490.00p | 3,550.00p | 3,470.00p | 3,470.00p | 89143 |
19/02/2024 | 3,520.00p | 3,570.00p | 3,485.00p | 3,555.00p | 110581 |
16/02/2024 | 3,460.00p | 3,535.00p | 3,460.00p | 3,515.00p | 14139 |
15/02/2024 | 3,480.00p | 3,515.00p | 3,470.00p | 3,480.00p | 10382 |
14/02/2024 | 3,500.00p | 3,539.87p | 3,480.00p | 3,480.00p | 11325 |
13/02/2024 | 3,500.00p | 3,520.00p | 3,450.00p | 3,485.00p | 10908 |
12/02/2024 | 3,465.00p | 3,500.00p | 3,440.00p | 3,485.00p | 52589 |
09/02/2024 | 3,520.00p | 3,520.00p | 3,440.00p | 3,470.00p | 21331 |
08/02/2024 | 3,535.00p | 3,535.00p | 3,455.00p | 3,455.00p | 10154 |
07/02/2024 | 3,470.00p | 3,525.35p | 3,420.00p | 3,465.00p | 165268 |
06/02/2024 | 3,375.00p | 3,465.00p | 3,375.00p | 3,450.00p | 28161 |
05/02/2024 | 3,530.00p | 3,540.00p | 3,425.00p | 3,425.00p | 27186 |
02/02/2024 | 3,535.00p | 3,535.00p | 3,480.00p | 3,515.00p | 13930 |
01/02/2024 | 3,540.00p | 3,560.00p | 3,475.00p | 3,490.00p | 21267 |
31/01/2024 | 3,545.00p | 3,570.00p | 3,530.00p | 3,550.00p | 65802 |
30/01/2024 | 3,545.00p | 3,600.00p | 3,500.00p | 3,535.00p | 18769 |
29/01/2024 | 3,520.00p | 3,560.00p | 3,490.00p | 3,540.00p | 24085 |
26/01/2024 | 3,560.00p | 3,560.00p | 3,500.00p | 3,535.00p | 34032 |
25/01/2024 | 3,580.00p | 3,635.00p | 3,520.00p | 3,545.00p | 63204 |
24/01/2024 | 3,520.00p | 3,573.40p | 3,520.00p | 3,570.00p | 19083 |
23/01/2024 | 3,630.00p | 3,630.00p | 3,525.00p | 3,540.00p | 59143 |
22/01/2024 | 3,500.00p | 3,609.60p | 3,480.00p | 3,580.00p | 29311 |
19/01/2024 | 3,490.00p | 3,535.00p | 3,455.00p | 3,510.00p | 52796 |
18/01/2024 | 3,515.00p | 3,540.00p | 3,485.48p | 3,495.00p | 34295 |
17/01/2024 | 3,550.00p | 3,550.00p | 3,440.00p | 3,520.00p | 36813 |
16/01/2024 | 3,440.00p | 3,495.00p | 3,435.00p | 3,485.00p | 24930 |
15/01/2024 | 3,475.00p | 3,480.00p | 3,425.00p | 3,455.00p | 67519 |
12/01/2024 | 3,455.00p | 3,487.56p | 3,435.06p | 3,450.00p | 29295 |
11/01/2024 | 3,390.00p | 3,507.29p | 3,390.00p | 3,445.00p | 19104 |
10/01/2024 | 3,495.00p | 3,495.00p | 3,429.69p | 3,465.00p | 35125 |
09/01/2024 | 3,490.00p | 3,530.00p | 3,465.00p | 3,465.00p | 180160 |
08/01/2024 | 3,475.00p | 3,565.00p | 3,435.00p | 3,490.00p | 68510 |
05/01/2024 | 3,470.00p | 3,580.00p | 3,425.00p | 3,480.00p | 238107 |
04/01/2024 | 3,180.00p | 3,265.00p | 3,180.00p | 3,265.00p | 12810 |
03/01/2024 | 3,175.00p | 3,220.00p | 3,130.00p | 3,200.00p | 30210 |
02/01/2024 | 3,200.00p | 3,200.00p | 3,125.00p | 3,165.00p | 106100 |
29/12/2023 | 3,120.00p | 3,170.00p | 3,120.00p | 3,165.00p | 10774 |
28/12/2023 | 3,175.00p | 3,175.00p | 3,125.00p | 3,155.00p | 12030 |
27/12/2023 | 3,155.00p | 3,200.00p | 3,130.00p | 3,155.00p | 12665 |
22/12/2023 | 3,135.00p | 3,175.00p | 3,080.00p | 3,160.00p | 11197 |
21/12/2023 | 3,155.00p | 3,175.00p | 3,105.00p | 3,145.00p | 23240 |
20/12/2023 | 3,225.00p | 3,235.00p | 3,155.00p | 3,160.00p | 50776 |
19/12/2023 | 3,195.00p | 3,235.00p | 3,150.00p | 3,190.00p | 20253 |
18/12/2023 | 3,245.00p | 3,245.00p | 3,180.00p | 3,200.00p | 15296 |
15/12/2023 | 3,105.00p | 3,215.00p | 3,105.00p | 3,180.00p | 48374 |
14/12/2023 | 3,190.00p | 3,235.00p | 3,145.15p | 3,165.00p | 57256 |
13/12/2023 | 3,050.00p | 3,145.00p | 3,050.00p | 3,145.00p | 81743 |
12/12/2023 | 3,090.00p | 3,110.00p | 3,069.75p | 3,090.00p | 101786 |
11/12/2023 | 3,020.00p | 3,075.00p | 3,000.00p | 3,065.00p | 25351 |
08/12/2023 | 2,975.00p | 3,060.00p | 2,945.09p | 3,035.00p | 24088 |
07/12/2023 | 2,980.00p | 2,980.00p | 2,915.00p | 2,960.00p | 25784 |
06/12/2023 | 2,930.00p | 2,965.00p | 2,885.00p | 2,910.00p | 20825 |
05/12/2023 | 2,910.00p | 2,920.00p | 2,875.00p | 2,905.00p | 70435 |
04/12/2023 | 2,985.00p | 2,995.00p | 2,880.00p | 2,910.00p | 26503 |
01/12/2023 | 2,925.00p | 2,960.00p | 2,900.00p | 2,955.00p | 45871 |
30/11/2023 | 3,030.00p | 3,030.00p | 2,920.00p | 2,920.00p | 169605 |
29/11/2023 | 2,935.00p | 2,995.00p | 2,935.00p | 2,990.00p | 20315 |
28/11/2023 | 2,960.00p | 2,990.00p | 2,920.00p | 2,970.00p | 31301 |
27/11/2023 | 2,945.00p | 2,980.00p | 2,905.00p | 2,960.00p | 28650 |
24/11/2023 | 2,915.00p | 2,955.00p | 2,906.21p | 2,950.00p | 26610 |
23/11/2023 | 2,885.00p | 2,925.00p | 2,860.00p | 2,925.00p | 16799 |
22/11/2023 | 2,810.00p | 2,895.00p | 2,790.00p | 2,855.00p | 49739 |
21/11/2023 | 2,830.00p | 2,875.00p | 2,790.00p | 2,815.00p | 29122 |
20/11/2023 | 2,880.00p | 2,930.00p | 2,830.00p | 2,830.00p | 31519 |
17/11/2023 | 2,835.00p | 2,905.00p | 2,812.50p | 2,850.00p | 28815 |
16/11/2023 | 2,935.00p | 2,935.00p | 2,810.00p | 2,810.00p | 46113 |
15/11/2023 | 2,840.00p | 2,895.00p | 2,785.00p | 2,870.00p | 29552 |
14/11/2023 | 2,775.00p | 2,820.00p | 2,750.00p | 2,815.00p | 39225 |
13/11/2023 | 2,755.00p | 2,795.00p | 2,725.14p | 2,770.00p | 21583 |
10/11/2023 | 2,710.00p | 2,760.00p | 2,710.00p | 2,760.00p | 11481 |
09/11/2023 | 2,700.00p | 2,765.00p | 2,690.00p | 2,755.00p | 12524 |
08/11/2023 | 2,675.00p | 2,730.00p | 2,675.00p | 2,710.00p | 70909 |
07/11/2023 | 2,630.00p | 2,695.00p | 2,630.00p | 2,695.00p | 34927 |
06/11/2023 | 2,760.00p | 2,770.10p | 2,670.00p | 2,685.00p | 38651 |
03/11/2023 | 2,750.00p | 2,785.00p | 2,750.00p | 2,765.00p | 63828 |
02/11/2023 | 2,705.00p | 2,765.00p | 2,687.15p | 2,750.00p | 26425 |
01/11/2023 | 2,685.00p | 2,685.00p | 2,645.00p | 2,675.00p | 30234 |
31/10/2023 | 2,595.00p | 2,650.00p | 2,595.00p | 2,645.00p | 38491 |
30/10/2023 | 2,620.00p | 2,675.00p | 2,595.00p | 2,620.00p | 24183 |
27/10/2023 | 2,545.00p | 2,575.00p | 2,545.00p | 2,575.00p | 16992 |
26/10/2023 | 2,560.00p | 2,565.00p | 2,540.00p | 2,550.00p | 50862 |
25/10/2023 | 2,575.00p | 2,610.00p | 2,545.00p | 2,560.00p | 36219 |
24/10/2023 | 2,600.00p | 2,600.00p | 2,535.00p | 2,570.00p | 18057 |
23/10/2023 | 2,525.00p | 2,555.00p | 2,500.00p | 2,555.00p | 7668 |
20/10/2023 | 2,550.00p | 2,595.00p | 2,510.00p | 2,550.00p | 22807 |
19/10/2023 | 2,605.00p | 2,622.50p | 2,540.00p | 2,565.00p | 14865 |
18/10/2023 | 2,615.00p | 2,670.00p | 2,595.00p | 2,615.00p | 12096 |
17/10/2023 | 2,635.00p | 2,720.00p | 2,617.63p | 2,680.00p | 23568 |
16/10/2023 | 2,700.00p | 2,720.00p | 2,635.00p | 2,650.00p | 13388 |
13/10/2023 | 2,745.00p | 2,745.00p | 2,670.00p | 2,690.00p | 22466 |
12/10/2023 | 2,670.00p | 2,720.00p | 2,660.03p | 2,695.00p | 74722 |
11/10/2023 | 2,730.00p | 2,730.00p | 2,645.00p | 2,645.00p | 204587 |
10/10/2023 | 2,630.00p | 2,705.00p | 2,630.00p | 2,680.00p | 8460 |
09/10/2023 | 2,650.00p | 2,675.00p | 2,590.00p | 2,640.00p | 14473 |
06/10/2023 | 2,570.00p | 2,630.00p | 2,570.00p | 2,625.00p | 351972 |
05/10/2023 | 2,625.00p | 2,645.95p | 2,590.00p | 2,590.00p | 33638 |
04/10/2023 | 2,685.00p | 2,750.00p | 2,605.00p | 2,625.00p | 24435 |
03/10/2023 | 2,760.00p | 2,760.00p | 2,680.00p | 2,680.00p | 31781 |
02/10/2023 | 2,740.00p | 2,770.00p | 2,685.00p | 2,735.00p | 38928 |
29/09/2023 | 2,720.00p | 2,754.97p | 2,680.00p | 2,735.00p | 24458 |
28/09/2023 | 2,715.00p | 2,729.60p | 2,650.00p | 2,660.00p | 83987 |
27/09/2023 | 2,780.00p | 2,795.00p | 2,735.00p | 2,745.00p | 18615 |
26/09/2023 | 2,785.00p | 2,825.00p | 2,775.00p | 2,790.00p | 10610 |
25/09/2023 | 2,815.00p | 2,815.00p | 2,760.00p | 2,785.00p | 24065 |
22/09/2023 | 2,825.00p | 2,895.00p | 2,810.00p | 2,830.00p | 52026 |
21/09/2023 | 2,800.00p | 2,855.00p | 2,785.00p | 2,835.00p | 12736 |
20/09/2023 | 2,790.00p | 2,810.00p | 2,757.27p | 2,810.00p | 19095 |
19/09/2023 | 2,800.00p | 2,800.00p | 2,745.00p | 2,780.00p | 10377 |
18/09/2023 | 2,820.00p | 2,845.00p | 2,755.00p | 2,760.00p | 20323 |
15/09/2023 | 2,780.00p | 2,820.00p | 2,780.00p | 2,800.00p | 66040 |
14/09/2023 | 2,780.00p | 2,780.00p | 2,700.00p | 2,780.00p | 22833 |
13/09/2023 | 2,810.00p | 2,810.00p | 2,685.00p | 2,715.00p | 34323 |
12/09/2023 | 2,750.00p | 2,750.00p | 2,715.00p | 2,750.00p | 212563 |
11/09/2023 | 2,725.00p | 2,731.46p | 2,690.00p | 2,720.00p | 13636 |
08/09/2023 | 2,695.00p | 2,745.00p | 2,695.00p | 2,720.00p | 20678 |
07/09/2023 | 2,750.00p | 2,750.00p | 2,690.00p | 2,715.00p | 12561 |
06/09/2023 | 2,720.00p | 2,735.00p | 2,700.00p | 2,700.00p | 19618 |
05/09/2023 | 2,770.00p | 2,770.00p | 2,700.00p | 2,710.00p | 11120 |
04/09/2023 | 2,695.00p | 2,730.00p | 2,675.00p | 2,705.00p | 13796 |
01/09/2023 | 2,725.00p | 2,755.00p | 2,690.00p | 2,690.00p | 22143 |
31/08/2023 | 2,755.00p | 2,775.00p | 2,690.00p | 2,710.00p | 44313 |
30/08/2023 | 2,725.00p | 2,755.00p | 2,720.00p | 2,745.00p | 25942 |
29/08/2023 | 2,730.00p | 2,770.00p | 2,670.00p | 2,710.00p | 17010 |
25/08/2023 | 2,740.00p | 2,740.00p | 2,625.00p | 2,645.00p | 8474 |
24/08/2023 | 2,705.00p | 2,738.25p | 2,670.00p | 2,680.00p | 12431 |
23/08/2023 | 2,690.00p | 2,705.00p | 2,672.42p | 2,705.00p | 20287 |
22/08/2023 | 2,705.00p | 2,709.63p | 2,655.00p | 2,685.00p | 22286 |
21/08/2023 | 2,700.00p | 2,713.18p | 2,630.00p | 2,645.00p | 86889 |
18/08/2023 | 2,740.00p | 2,770.00p | 2,715.00p | 2,715.00p | 43042 |
17/08/2023 | 2,725.00p | 2,755.00p | 2,725.00p | 2,745.00p | 15505 |
16/08/2023 | 2,700.00p | 2,765.00p | 2,700.00p | 2,730.00p | 117135 |
15/08/2023 | 2,760.00p | 2,760.00p | 2,679.05p | 2,705.00p | 27679 |
14/08/2023 | 2,730.00p | 2,745.55p | 2,680.00p | 2,710.00p | 22321 |
11/08/2023 | 2,745.00p | 2,755.00p | 2,684.23p | 2,730.00p | 32659 |
10/08/2023 | 2,870.00p | 2,875.00p | 2,725.00p | 2,725.00p | 23895 |
09/08/2023 | 2,770.00p | 2,815.00p | 2,735.00p | 2,815.00p | 71880 |
08/08/2023 | 2,755.00p | 2,800.00p | 2,715.00p | 2,755.00p | 164091 |
07/08/2023 | 2,815.00p | 2,898.94p | 2,755.00p | 2,755.00p | 48080 |
04/08/2023 | 2,855.00p | 2,920.00p | 2,840.00p | 2,870.00p | 87825 |
03/08/2023 | 2,745.00p | 2,860.00p | 2,720.00p | 2,850.00p | 76650 |
02/08/2023 | 2,770.00p | 2,815.00p | 2,740.00p | 2,755.00p | 123296 |
01/08/2023 | 2,790.00p | 2,810.00p | 2,750.00p | 2,795.00p | 24097 |
31/07/2023 | 2,800.00p | 2,820.00p | 2,780.00p | 2,790.00p | 25871 |
28/07/2023 | 2,840.00p | 2,850.00p | 2,790.00p | 2,800.00p | 14975 |
27/07/2023 | 2,880.00p | 2,895.00p | 2,840.00p | 2,850.00p | 64092 |
26/07/2023 | 2,855.00p | 2,855.00p | 2,810.00p | 2,835.00p | 24432 |
25/07/2023 | 2,865.00p | 2,935.00p | 2,820.00p | 2,825.00p | 42844 |
24/07/2023 | 2,880.00p | 2,895.00p | 2,865.00p | 2,880.00p | 13871 |
21/07/2023 | 2,845.00p | 2,900.00p | 2,835.00p | 2,885.00p | 40756 |
20/07/2023 | 2,930.00p | 2,949.20p | 2,880.00p | 2,880.00p | 38736 |
19/07/2023 | 2,905.00p | 2,940.00p | 2,880.00p | 2,915.00p | 24848 |
18/07/2023 | 2,900.00p | 2,900.00p | 2,805.00p | 2,840.00p | 20730 |
17/07/2023 | 2,915.00p | 2,925.00p | 2,820.00p | 2,840.00p | 12294 |
14/07/2023 | 2,900.00p | 2,980.00p | 2,900.00p | 2,920.00p | 17518 |
*Close Price adjusted for both dividends and splits