Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 3,365.00p | 3,420.00p | 3,345.64p | 3,405.00p | 38011 |
19/07/2023 | 3,305.00p | 3,385.00p | 3,300.00p | 3,385.00p | 29413 |
18/07/2023 | 3,275.00p | 3,315.00p | 3,275.00p | 3,275.00p | 17026 |
17/07/2023 | 3,305.00p | 3,360.00p | 3,260.00p | 3,260.00p | 21025 |
14/07/2023 | 3,275.00p | 3,355.00p | 3,270.00p | 3,330.00p | 18655 |
13/07/2023 | 3,145.00p | 3,320.00p | 3,145.00p | 3,290.00p | 23339 |
12/07/2023 | 3,165.00p | 3,192.90p | 3,135.00p | 3,135.00p | 24900 |
11/07/2023 | 3,155.00p | 3,205.00p | 3,123.32p | 3,135.00p | 21716 |
10/07/2023 | 3,180.00p | 3,202.92p | 3,110.00p | 3,110.00p | 31720 |
07/07/2023 | 3,225.00p | 3,245.35p | 3,201.18p | 3,205.00p | 19872 |
06/07/2023 | 3,220.00p | 3,291.88p | 3,185.00p | 3,185.00p | 38409 |
05/07/2023 | 3,220.00p | 3,260.00p | 3,220.00p | 3,240.00p | 31417 |
04/07/2023 | 3,225.00p | 3,240.00p | 3,225.00p | 3,225.00p | 19911 |
03/07/2023 | 3,240.00p | 3,302.52p | 3,220.00p | 3,245.00p | 26649 |
30/06/2023 | 3,240.00p | 3,285.15p | 3,195.00p | 3,250.00p | 21492 |
29/06/2023 | 3,250.00p | 3,304.89p | 3,195.00p | 3,210.00p | 14239 |
28/06/2023 | 3,250.00p | 3,315.00p | 3,205.00p | 3,285.00p | 24743 |
27/06/2023 | 3,225.00p | 3,235.00p | 3,175.00p | 3,190.00p | 23036 |
26/06/2023 | 3,210.00p | 3,275.00p | 3,110.00p | 3,150.00p | 28616 |
23/06/2023 | 3,205.00p | 3,270.52p | 3,172.50p | 3,205.00p | 23168 |
22/06/2023 | 3,285.00p | 3,285.00p | 3,205.00p | 3,230.00p | 44196 |
21/06/2023 | 3,265.00p | 3,318.85p | 3,265.00p | 3,270.00p | 14656 |
20/06/2023 | 3,325.00p | 3,341.24p | 3,220.00p | 3,275.00p | 44631 |
19/06/2023 | 3,315.00p | 3,380.00p | 3,290.00p | 3,305.00p | 16234 |
16/06/2023 | 3,380.00p | 3,416.88p | 3,290.00p | 3,290.00p | 56881 |
15/06/2023 | 3,475.00p | 3,475.00p | 3,380.00p | 3,380.00p | 32511 |
14/06/2023 | 3,410.00p | 3,450.00p | 3,410.00p | 3,450.00p | 40737 |
13/06/2023 | 3,430.00p | 3,430.00p | 3,380.00p | 3,410.00p | 27385 |
12/06/2023 | 3,430.00p | 3,452.35p | 3,410.00p | 3,430.00p | 22335 |
09/06/2023 | 3,470.00p | 3,488.62p | 3,420.00p | 3,440.00p | 21013 |
08/06/2023 | 3,485.00p | 3,515.00p | 3,396.00p | 3,465.00p | 15633 |
07/06/2023 | 3,500.00p | 3,500.00p | 3,380.93p | 3,495.00p | 17296 |
06/06/2023 | 3,440.00p | 3,505.00p | 3,403.12p | 3,500.00p | 33548 |
05/06/2023 | 3,515.00p | 3,545.00p | 3,480.00p | 3,500.00p | 24199 |
02/06/2023 | 3,445.00p | 3,510.00p | 3,410.49p | 3,500.00p | 27599 |
01/06/2023 | 3,385.00p | 3,465.00p | 3,365.00p | 3,430.00p | 27675 |
31/05/2023 | 3,370.00p | 3,407.20p | 3,350.00p | 3,360.00p | 47801 |
30/05/2023 | 3,405.00p | 3,440.00p | 3,351.53p | 3,400.00p | 41977 |
26/05/2023 | 3,485.00p | 3,485.00p | 3,365.00p | 3,430.00p | 21304 |
25/05/2023 | 3,475.00p | 3,525.00p | 3,420.37p | 3,450.00p | 16636 |
24/05/2023 | 3,550.00p | 3,550.28p | 3,450.00p | 3,490.00p | 19148 |
23/05/2023 | 3,600.00p | 3,600.00p | 3,511.25p | 3,530.00p | 17783 |
22/05/2023 | 3,560.00p | 3,585.20p | 3,488.50p | 3,525.00p | 17172 |
19/05/2023 | 3,540.00p | 3,570.00p | 3,514.09p | 3,570.00p | 18994 |
18/05/2023 | 3,550.00p | 3,576.40p | 3,500.00p | 3,535.00p | 10060 |
17/05/2023 | 3,535.00p | 3,635.00p | 3,518.31p | 3,550.00p | 7474 |
16/05/2023 | 3,600.00p | 3,622.00p | 3,530.37p | 3,550.00p | 23114 |
15/05/2023 | 3,605.00p | 3,628.60p | 3,525.00p | 3,580.00p | 15194 |
12/05/2023 | 3,630.00p | 3,645.00p | 3,520.00p | 3,520.00p | 14963 |
11/05/2023 | 3,515.00p | 3,620.00p | 3,503.40p | 3,605.00p | 24374 |
10/05/2023 | 3,590.00p | 3,635.00p | 3,505.00p | 3,515.00p | 19484 |
09/05/2023 | 3,565.00p | 3,625.00p | 3,550.00p | 3,615.00p | 22907 |
05/05/2023 | 3,635.00p | 3,670.00p | 3,600.00p | 3,630.00p | 9471 |
04/05/2023 | 3,575.00p | 3,645.00p | 3,550.00p | 3,580.00p | 11534 |
03/05/2023 | 3,620.00p | 3,655.00p | 3,572.70p | 3,615.00p | 17081 |
02/05/2023 | 3,600.00p | 3,600.00p | 3,495.00p | 3,555.00p | 27089 |
28/04/2023 | 3,675.00p | 3,675.00p | 3,499.80p | 3,590.00p | 23779 |
27/04/2023 | 3,600.00p | 3,675.00p | 3,568.60p | 3,605.00p | 29673 |
26/04/2023 | 3,600.00p | 3,635.00p | 3,520.00p | 3,605.00p | 20087 |
25/04/2023 | 3,610.00p | 3,641.19p | 3,560.00p | 3,640.00p | 23509 |
24/04/2023 | 3,580.00p | 3,635.00p | 3,574.20p | 3,625.00p | 25297 |
21/04/2023 | 3,585.00p | 3,665.00p | 3,465.00p | 3,630.00p | 38643 |
20/04/2023 | 3,565.00p | 3,605.49p | 3,495.00p | 3,550.00p | 15180 |
19/04/2023 | 3,585.00p | 3,600.00p | 3,500.00p | 3,565.00p | 16199 |
18/04/2023 | 3,545.00p | 3,581.22p | 3,485.00p | 3,515.00p | 21984 |
17/04/2023 | 3,565.00p | 3,649.02p | 3,507.19p | 3,545.00p | 26573 |
14/04/2023 | 3,520.00p | 3,600.00p | 3,468.75p | 3,555.00p | 25720 |
13/04/2023 | 3,515.00p | 3,556.25p | 3,440.00p | 3,490.00p | 14701 |
12/04/2023 | 3,470.00p | 3,570.00p | 3,437.86p | 3,530.00p | 53907 |
11/04/2023 | 3,495.00p | 3,515.00p | 3,418.75p | 3,470.00p | 53896 |
06/04/2023 | 3,335.00p | 3,490.00p | 3,318.75p | 3,490.00p | 55745 |
05/04/2023 | 3,360.00p | 3,395.00p | 3,335.00p | 3,365.00p | 42394 |
04/04/2023 | 3,300.00p | 3,370.00p | 3,300.00p | 3,320.00p | 28030 |
03/04/2023 | 3,430.00p | 3,440.00p | 3,300.00p | 3,360.00p | 39970 |
31/03/2023 | 3,400.00p | 3,420.00p | 3,350.00p | 3,390.00p | 33826 |
30/03/2023 | 3,365.00p | 3,470.00p | 3,341.55p | 3,405.00p | 42827 |
29/03/2023 | 3,365.00p | 3,440.00p | 3,310.00p | 3,315.00p | 33543 |
28/03/2023 | 3,385.00p | 3,455.18p | 3,330.00p | 3,385.00p | 26334 |
27/03/2023 | 3,380.00p | 3,481.35p | 3,370.00p | 3,370.00p | 19259 |
24/03/2023 | 3,480.00p | 3,480.00p | 3,335.00p | 3,350.00p | 38183 |
23/03/2023 | 3,460.00p | 3,475.40p | 3,406.00p | 3,440.00p | 13916 |
22/03/2023 | 3,405.00p | 3,475.00p | 3,359.00p | 3,430.00p | 25336 |
21/03/2023 | 3,360.00p | 3,450.00p | 3,360.00p | 3,395.00p | 28373 |
20/03/2023 | 3,440.00p | 3,490.40p | 3,380.00p | 3,380.00p | 36820 |
17/03/2023 | 3,460.00p | 3,535.92p | 3,440.00p | 3,440.00p | 42359 |
16/03/2023 | 3,485.00p | 3,520.00p | 3,435.00p | 3,450.00p | 30321 |
15/03/2023 | 3,515.00p | 3,516.38p | 3,390.00p | 3,420.00p | 46944 |
14/03/2023 | 3,445.00p | 3,514.70p | 3,390.00p | 3,500.00p | 38579 |
13/03/2023 | 3,530.00p | 3,560.79p | 3,410.00p | 3,445.00p | 24421 |
10/03/2023 | 3,500.00p | 3,539.04p | 3,466.60p | 3,495.00p | 26111 |
09/03/2023 | 3,530.00p | 3,610.00p | 3,522.68p | 3,570.00p | 31247 |
08/03/2023 | 3,585.00p | 3,600.00p | 3,540.00p | 3,600.00p | 16228 |
07/03/2023 | 3,615.00p | 3,630.00p | 3,550.00p | 3,600.00p | 27563 |
06/03/2023 | 3,560.00p | 3,630.00p | 3,555.00p | 3,585.00p | 26851 |
03/03/2023 | 3,620.00p | 3,620.00p | 3,535.00p | 3,555.00p | 17310 |
02/03/2023 | 3,590.00p | 3,625.00p | 3,575.00p | 3,600.00p | 28948 |
01/03/2023 | 3,590.00p | 3,610.00p | 3,565.00p | 3,595.00p | 42132 |
28/02/2023 | 3,580.00p | 3,620.00p | 3,521.20p | 3,620.00p | 26870 |
27/02/2023 | 3,550.00p | 3,584.05p | 3,514.19p | 3,550.00p | 30669 |
24/02/2023 | 3,540.00p | 3,568.36p | 3,495.00p | 3,510.00p | 12698 |
23/02/2023 | 3,510.00p | 3,570.93p | 3,495.80p | 3,550.00p | 11746 |
22/02/2023 | 3,510.00p | 3,525.00p | 3,493.77p | 3,510.00p | 17288 |
21/02/2023 | 3,600.00p | 3,600.00p | 3,510.00p | 3,535.00p | 17186 |
20/02/2023 | 3,575.00p | 3,650.00p | 3,563.00p | 3,600.00p | 23108 |
17/02/2023 | 3,635.00p | 3,635.00p | 3,566.80p | 3,590.00p | 27971 |
16/02/2023 | 3,640.00p | 3,640.00p | 3,547.25p | 3,625.00p | 19778 |
15/02/2023 | 3,555.00p | 3,615.00p | 3,515.00p | 3,580.00p | 24700 |
14/02/2023 | 3,615.00p | 3,615.00p | 3,517.41p | 3,520.00p | 28812 |
13/02/2023 | 3,575.00p | 3,600.00p | 3,554.39p | 3,580.00p | 17288 |
10/02/2023 | 3,625.00p | 3,636.00p | 3,550.00p | 3,585.00p | 30872 |
09/02/2023 | 3,620.00p | 3,630.50p | 3,585.00p | 3,605.00p | 12413 |
08/02/2023 | 3,640.00p | 3,670.00p | 3,590.00p | 3,600.00p | 32839 |
07/02/2023 | 3,655.00p | 3,671.42p | 3,625.00p | 3,625.00p | 26226 |
06/02/2023 | 3,715.00p | 3,720.00p | 3,639.92p | 3,655.00p | 13110 |
03/02/2023 | 3,650.00p | 3,715.00p | 3,630.03p | 3,700.00p | 16562 |
02/02/2023 | 3,600.00p | 3,680.00p | 3,530.50p | 3,680.00p | 26634 |
01/02/2023 | 3,590.00p | 3,615.00p | 3,547.05p | 3,580.00p | 29851 |
31/01/2023 | 3,570.00p | 3,595.00p | 3,534.00p | 3,585.00p | 9375 |
30/01/2023 | 3,530.00p | 3,575.00p | 3,505.60p | 3,575.00p | 15474 |
27/01/2023 | 3,575.00p | 3,585.65p | 3,525.00p | 3,560.00p | 22297 |
26/01/2023 | 3,515.00p | 3,595.00p | 3,495.00p | 3,550.00p | 29858 |
25/01/2023 | 3,555.00p | 3,586.37p | 3,475.00p | 3,515.00p | 25458 |
24/01/2023 | 3,560.00p | 3,600.00p | 3,483.94p | 3,550.00p | 30086 |
23/01/2023 | 3,545.00p | 3,555.00p | 3,463.04p | 3,515.00p | 20048 |
20/01/2023 | 3,495.00p | 3,553.48p | 3,469.80p | 3,495.00p | 13210 |
19/01/2023 | 3,500.00p | 3,553.40p | 3,449.92p | 3,465.00p | 42305 |
18/01/2023 | 3,610.00p | 3,610.00p | 3,535.00p | 3,540.00p | 20843 |
17/01/2023 | 3,545.00p | 3,620.00p | 3,513.46p | 3,570.00p | 32706 |
16/01/2023 | 3,590.00p | 3,618.29p | 3,540.00p | 3,550.00p | 26348 |
13/01/2023 | 3,580.00p | 3,580.00p | 3,547.38p | 3,560.00p | 30301 |
12/01/2023 | 3,520.00p | 3,580.00p | 3,475.00p | 3,570.00p | 35421 |
11/01/2023 | 3,515.00p | 3,600.00p | 3,465.00p | 3,465.00p | 37472 |
10/01/2023 | 3,540.00p | 3,577.29p | 3,490.00p | 3,505.00p | 20709 |
09/01/2023 | 3,560.00p | 3,630.00p | 3,488.22p | 3,545.00p | 38570 |
06/01/2023 | 3,640.00p | 3,640.00p | 3,560.00p | 3,560.00p | 34779 |
05/01/2023 | 3,605.00p | 3,641.27p | 3,588.20p | 3,620.00p | 13828 |
04/01/2023 | 3,650.00p | 3,670.00p | 3,580.00p | 3,635.00p | 26569 |
03/01/2023 | 3,580.00p | 3,650.00p | 3,580.00p | 3,610.00p | 32493 |
30/12/2022 | 3,620.00p | 3,640.67p | 3,580.00p | 3,610.00p | 5331 |
29/12/2022 | 3,575.00p | 3,650.00p | 3,575.00p | 3,630.00p | 12169 |
28/12/2022 | 3,640.00p | 3,642.72p | 3,581.90p | 3,605.00p | 15285 |
23/12/2022 | 3,565.00p | 3,600.00p | 3,565.00p | 3,575.00p | 5694 |
22/12/2022 | 3,600.00p | 3,625.25p | 3,565.00p | 3,580.00p | 14074 |
21/12/2022 | 3,575.00p | 3,647.44p | 3,575.00p | 3,590.00p | 13400 |
20/12/2022 | 3,640.00p | 3,652.21p | 3,564.34p | 3,595.00p | 45175 |
19/12/2022 | 3,515.00p | 3,660.00p | 3,510.00p | 3,625.00p | 23532 |
16/12/2022 | 3,625.00p | 3,625.00p | 3,520.00p | 3,525.00p | 69086 |
15/12/2022 | 3,580.00p | 3,677.92p | 3,553.06p | 3,565.00p | 36864 |
14/12/2022 | 3,700.00p | 3,700.00p | 3,592.21p | 3,610.00p | 22537 |
13/12/2022 | 3,655.00p | 3,705.00p | 3,596.02p | 3,675.00p | 37063 |
12/12/2022 | 3,665.00p | 3,665.00p | 3,580.00p | 3,620.00p | 15856 |
09/12/2022 | 3,665.00p | 3,715.00p | 3,625.00p | 3,650.00p | 21877 |
08/12/2022 | 3,665.00p | 3,780.00p | 3,660.00p | 3,670.00p | 19996 |
07/12/2022 | 3,770.00p | 3,825.00p | 3,686.99p | 3,705.00p | 35529 |
06/12/2022 | 3,860.00p | 3,860.00p | 3,760.00p | 3,760.00p | 221696 |
05/12/2022 | 3,850.00p | 3,890.00p | 3,830.00p | 3,850.00p | 24424 |
02/12/2022 | 3,920.00p | 3,955.00p | 3,845.00p | 3,845.00p | 23493 |
01/12/2022 | 3,865.00p | 3,970.00p | 3,845.00p | 3,970.00p | 26029 |
30/11/2022 | 3,900.00p | 3,917.80p | 3,820.00p | 3,820.00p | 31175 |
29/11/2022 | 3,930.00p | 3,959.05p | 3,858.75p | 3,910.00p | 24199 |
28/11/2022 | 4,050.00p | 4,050.00p | 3,739.17p | 3,870.00p | 73618 |
25/11/2022 | 3,975.00p | 4,045.00p | 3,950.00p | 4,045.00p | 116176 |
24/11/2022 | 4,050.00p | 4,050.00p | 3,965.00p | 3,970.00p | 21491 |
23/11/2022 | 4,000.00p | 4,055.00p | 3,982.50p | 4,025.00p | 47176 |
22/11/2022 | 3,995.00p | 4,050.05p | 3,960.00p | 4,015.00p | 34051 |
21/11/2022 | 3,925.00p | 4,065.00p | 3,880.00p | 4,055.00p | 42508 |
18/11/2022 | 3,920.00p | 3,925.00p | 3,876.00p | 3,925.00p | 25425 |
17/11/2022 | 3,905.00p | 3,930.00p | 3,866.00p | 3,920.00p | 20585 |
16/11/2022 | 3,855.00p | 3,920.00p | 3,855.00p | 3,920.00p | 18541 |
15/11/2022 | 3,835.00p | 3,930.00p | 3,834.68p | 3,900.00p | 16829 |
14/11/2022 | 3,840.00p | 3,905.00p | 3,765.00p | 3,890.00p | 86353 |
11/11/2022 | 3,845.00p | 3,936.00p | 3,813.26p | 3,925.00p | 72461 |
10/11/2022 | 3,665.00p | 3,850.00p | 3,634.52p | 3,835.00p | 40995 |
09/11/2022 | 3,645.00p | 3,694.80p | 3,605.00p | 3,685.00p | 30187 |
08/11/2022 | 3,620.00p | 3,715.00p | 3,620.00p | 3,700.00p | 136179 |
07/11/2022 | 3,605.00p | 3,695.00p | 3,570.00p | 3,660.00p | 32535 |
04/11/2022 | 3,610.00p | 3,645.00p | 3,560.00p | 3,600.00p | 54228 |
03/11/2022 | 3,470.00p | 3,555.00p | 3,383.98p | 3,555.00p | 20223 |
02/11/2022 | 3,445.00p | 3,490.00p | 3,425.00p | 3,475.00p | 24243 |
01/11/2022 | 3,375.00p | 3,496.06p | 3,370.00p | 3,465.00p | 29083 |
31/10/2022 | 3,300.00p | 3,400.00p | 3,290.00p | 3,385.00p | 46208 |
28/10/2022 | 3,255.00p | 3,355.00p | 3,220.00p | 3,305.00p | 23333 |
27/10/2022 | 3,350.00p | 3,365.00p | 3,265.00p | 3,320.00p | 34695 |
26/10/2022 | 3,300.00p | 3,445.00p | 3,300.00p | 3,410.00p | 20829 |
25/10/2022 | 3,235.00p | 3,380.00p | 3,207.50p | 3,335.00p | 24660 |
24/10/2022 | 3,200.00p | 3,285.00p | 3,200.00p | 3,250.00p | 33643 |
21/10/2022 | 3,145.00p | 3,205.00p | 3,090.00p | 3,195.00p | 66021 |
20/10/2022 | 3,140.00p | 3,245.00p | 3,110.00p | 3,210.00p | 49608 |
19/10/2022 | 3,305.00p | 3,305.00p | 3,121.60p | 3,185.00p | 82140 |
18/10/2022 | 3,270.00p | 3,300.00p | 3,185.00p | 3,250.00p | 37875 |
17/10/2022 | 3,110.00p | 3,290.00p | 3,110.00p | 3,240.00p | 41199 |
14/10/2022 | 3,140.00p | 3,245.00p | 3,125.75p | 3,155.00p | 36340 |
13/10/2022 | 3,170.00p | 3,240.00p | 3,050.00p | 3,145.00p | 48647 |
12/10/2022 | 3,150.00p | 3,218.70p | 3,100.00p | 3,145.00p | 54543 |
11/10/2022 | 3,200.00p | 3,315.00p | 3,170.00p | 3,205.00p | 24694 |
10/10/2022 | 3,265.00p | 3,298.75p | 3,225.00p | 3,285.00p | 33961 |
07/10/2022 | 3,265.00p | 3,355.00p | 3,230.00p | 3,290.00p | 25691 |
06/10/2022 | 3,310.00p | 3,333.40p | 3,255.55p | 3,295.00p | 17467 |
05/10/2022 | 3,330.00p | 3,351.05p | 3,265.00p | 3,310.00p | 29931 |
04/10/2022 | 3,185.00p | 3,341.50p | 3,179.00p | 3,325.00p | 30984 |
*Close Price adjusted for both dividends and splits