Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 1,054.00p | 1,088.00p | 1,045.00p | 1,068.00p | 186419 |
02/05/2024 | 1,070.00p | 1,103.00p | 1,045.00p | 1,054.00p | 316314 |
01/05/2024 | 1,166.00p | 1,166.00p | 1,080.00p | 1,081.00p | 191751 |
30/04/2024 | 1,165.00p | 1,196.00p | 1,116.00p | 1,126.00p | 432407 |
29/04/2024 | 1,155.00p | 1,168.61p | 1,126.00p | 1,159.00p | 294953 |
26/04/2024 | 1,088.00p | 1,141.00p | 1,084.00p | 1,123.00p | 214802 |
25/04/2024 | 1,060.00p | 1,100.00p | 1,060.00p | 1,092.00p | 193744 |
24/04/2024 | 1,085.00p | 1,085.00p | 1,065.00p | 1,076.00p | 206268 |
23/04/2024 | 1,102.00p | 1,111.00p | 1,081.00p | 1,081.00p | 245515 |
22/04/2024 | 1,085.00p | 1,099.00p | 1,076.00p | 1,090.00p | 169458 |
19/04/2024 | 1,091.00p | 1,104.00p | 1,061.00p | 1,074.00p | 169110 |
18/04/2024 | 1,101.00p | 1,114.00p | 1,088.00p | 1,094.00p | 133358 |
17/04/2024 | 1,072.00p | 1,105.00p | 1,069.00p | 1,097.00p | 241649 |
16/04/2024 | 1,080.00p | 1,099.00p | 1,071.00p | 1,092.00p | 196289 |
15/04/2024 | 1,118.00p | 1,125.00p | 1,081.19p | 1,096.00p | 312266 |
12/04/2024 | 1,124.00p | 1,173.00p | 1,115.00p | 1,127.00p | 631938 |
11/04/2024 | 1,101.00p | 1,123.00p | 1,087.00p | 1,106.00p | 433899 |
10/04/2024 | 1,059.00p | 1,079.54p | 1,040.00p | 1,079.00p | 266961 |
09/04/2024 | 1,002.00p | 1,068.33p | 1,002.00p | 1,057.00p | 247635 |
08/04/2024 | 980.00p | 1,035.00p | 980.00p | 1,026.00p | 283818 |
05/04/2024 | 975.00p | 1,003.00p | 955.50p | 1,003.00p | 235205 |
04/04/2024 | 1,017.00p | 1,020.00p | 975.00p | 987.50p | 269544 |
03/04/2024 | 971.00p | 987.00p | 966.00p | 985.00p | 388928 |
02/04/2024 | 965.50p | 999.00p | 951.00p | 967.50p | 280070 |
28/03/2024 | 897.50p | 955.00p | 892.81p | 948.00p | 348720 |
27/03/2024 | 878.50p | 892.50p | 854.00p | 892.50p | 374999 |
26/03/2024 | 868.00p | 882.00p | 850.50p | 854.00p | 248542 |
25/03/2024 | 879.00p | 906.00p | 866.00p | 876.00p | 201823 |
22/03/2024 | 895.00p | 915.00p | 878.00p | 878.00p | 240759 |
21/03/2024 | 898.50p | 919.00p | 887.00p | 891.00p | 274580 |
20/03/2024 | 878.00p | 888.50p | 878.00p | 882.00p | 280343 |
19/03/2024 | 878.00p | 901.85p | 830.56p | 888.50p | 930430 |
18/03/2024 | 928.00p | 930.00p | 914.42p | 923.50p | 97006 |
15/03/2024 | 915.00p | 921.50p | 910.00p | 921.50p | 239411 |
14/03/2024 | 920.00p | 928.50p | 904.00p | 910.50p | 149510 |
13/03/2024 | 912.50p | 927.00p | 903.00p | 916.50p | 134483 |
12/03/2024 | 924.00p | 927.50p | 915.00p | 915.00p | 130202 |
11/03/2024 | 950.00p | 950.00p | 914.54p | 922.50p | 208585 |
08/03/2024 | 940.50p | 943.00p | 911.00p | 930.50p | 144189 |
07/03/2024 | 930.00p | 942.50p | 921.50p | 938.50p | 186592 |
06/03/2024 | 940.00p | 940.00p | 911.50p | 930.00p | 209513 |
05/03/2024 | 910.00p | 939.50p | 902.00p | 928.00p | 176386 |
04/03/2024 | 957.00p | 980.55p | 908.50p | 924.50p | 459873 |
01/03/2024 | 944.50p | 961.00p | 929.00p | 957.00p | 424248 |
29/02/2024 | 929.50p | 950.00p | 915.00p | 935.50p | 305335 |
28/02/2024 | 1,000.00p | 1,008.00p | 982.50p | 984.00p | 381821 |
27/02/2024 | 985.50p | 1,011.90p | 958.00p | 1,000.00p | 355733 |
26/02/2024 | 945.00p | 993.50p | 921.50p | 993.50p | 436201 |
23/02/2024 | 984.00p | 991.48p | 940.00p | 952.50p | 172737 |
22/02/2024 | 972.50p | 1,006.00p | 963.50p | 983.50p | 307693 |
21/02/2024 | 945.00p | 957.00p | 920.00p | 957.00p | 266716 |
20/02/2024 | 910.50p | 925.09p | 896.00p | 924.00p | 222222 |
19/02/2024 | 940.00p | 949.00p | 916.00p | 921.50p | 196453 |
16/02/2024 | 935.50p | 948.50p | 917.55p | 935.00p | 361716 |
15/02/2024 | 912.50p | 944.50p | 896.50p | 935.00p | 735254 |
14/02/2024 | 920.50p | 925.50p | 896.50p | 904.50p | 436887 |
13/02/2024 | 926.00p | 934.00p | 894.00p | 915.50p | 314769 |
12/02/2024 | 938.00p | 938.50p | 884.00p | 907.50p | 340125 |
09/02/2024 | 925.50p | 937.92p | 911.30p | 919.50p | 218209 |
08/02/2024 | 910.00p | 942.50p | 902.00p | 935.00p | 345624 |
07/02/2024 | 945.00p | 959.50p | 904.00p | 909.50p | 509944 |
06/02/2024 | 903.00p | 922.00p | 896.00p | 916.00p | 157314 |
05/02/2024 | 902.50p | 919.50p | 890.50p | 895.50p | 172137 |
02/02/2024 | 915.00p | 931.50p | 897.50p | 897.50p | 224600 |
01/02/2024 | 920.00p | 925.00p | 880.00p | 904.50p | 282638 |
31/01/2024 | 930.00p | 934.00p | 907.00p | 916.50p | 252061 |
30/01/2024 | 959.00p | 986.50p | 913.85p | 930.00p | 387038 |
29/01/2024 | 941.50p | 974.00p | 919.50p | 943.50p | 142187 |
26/01/2024 | 967.50p | 984.00p | 948.00p | 948.00p | 272524 |
25/01/2024 | 928.00p | 953.50p | 888.00p | 951.50p | 253566 |
24/01/2024 | 876.50p | 948.00p | 849.50p | 942.50p | 616491 |
23/01/2024 | 978.50p | 980.50p | 822.50p | 845.00p | 1400665 |
22/01/2024 | 961.00p | 1,000.49p | 951.50p | 962.00p | 517687 |
19/01/2024 | 965.00p | 983.00p | 875.50p | 958.00p | 4883817 |
18/01/2024 | 977.00p | 988.00p | 952.00p | 955.00p | 735939 |
17/01/2024 | 1,024.00p | 1,029.00p | 951.00p | 978.50p | 593296 |
16/01/2024 | 995.80p | 1,140.00p | 980.00p | 1,026.00p | 573549 |
15/01/2024 | 1,104.50p | 1,112.37p | 980.20p | 1,000.00p | 1576379 |
12/01/2024 | 1,100.00p | 1,131.00p | 1,100.00p | 1,105.00p | 207544 |
11/01/2024 | 1,121.00p | 1,145.50p | 1,089.50p | 1,097.00p | 183642 |
10/01/2024 | 1,145.00p | 1,174.00p | 1,102.13p | 1,114.00p | 292042 |
09/01/2024 | 1,168.50p | 1,168.50p | 1,115.00p | 1,149.50p | 924526 |
08/01/2024 | 1,164.00p | 1,166.00p | 1,127.00p | 1,140.00p | 832352 |
05/01/2024 | 1,220.00p | 1,220.00p | 1,139.50p | 1,178.00p | 745974 |
04/01/2024 | 1,170.00p | 1,236.84p | 1,170.00p | 1,220.00p | 213359 |
03/01/2024 | 1,208.00p | 1,212.00p | 1,169.00p | 1,176.50p | 405506 |
02/01/2024 | 1,124.50p | 1,198.50p | 1,124.00p | 1,198.50p | 263970 |
29/12/2023 | 1,110.50p | 1,122.00p | 1,087.50p | 1,115.00p | 84383 |
28/12/2023 | 1,164.00p | 1,190.00p | 1,107.00p | 1,110.50p | 153438 |
27/12/2023 | 1,103.00p | 1,161.50p | 1,087.00p | 1,161.50p | 374353 |
22/12/2023 | 1,078.00p | 1,095.00p | 1,065.50p | 1,094.00p | 92340 |
21/12/2023 | 1,074.00p | 1,275.00p | 1,050.50p | 1,078.00p | 309968 |
20/12/2023 | 1,140.00p | 1,195.46p | 1,082.50p | 1,082.50p | 534046 |
19/12/2023 | 1,282.00p | 1,300.00p | 1,007.94p | 1,122.00p | 1958704 |
18/12/2023 | 1,331.00p | 1,360.00p | 1,290.50p | 1,310.50p | 255696 |
15/12/2023 | 1,330.00p | 1,370.50p | 1,313.52p | 1,335.50p | 355115 |
14/12/2023 | 1,268.50p | 1,322.00p | 1,258.50p | 1,314.50p | 789846 |
13/12/2023 | 1,232.00p | 1,247.00p | 1,203.50p | 1,240.00p | 169054 |
12/12/2023 | 1,261.50p | 1,282.95p | 1,240.50p | 1,241.00p | 198864 |
11/12/2023 | 1,285.00p | 1,318.50p | 1,260.00p | 1,270.00p | 169405 |
08/12/2023 | 1,280.00p | 1,314.66p | 1,280.00p | 1,301.00p | 671251 |
07/12/2023 | 1,275.00p | 1,299.40p | 1,230.00p | 1,280.00p | 229661 |
06/12/2023 | 1,305.40p | 1,363.12p | 1,281.40p | 1,281.40p | 202936 |
05/12/2023 | 1,275.00p | 1,350.00p | 1,275.00p | 1,338.40p | 257481 |
04/12/2023 | 1,299.00p | 1,310.00p | 1,279.08p | 1,288.00p | 113693 |
01/12/2023 | 1,344.00p | 1,344.00p | 1,267.00p | 1,301.00p | 144861 |
30/11/2023 | 1,312.00p | 1,338.00p | 1,293.00p | 1,310.00p | 1378644 |
29/11/2023 | 1,441.00p | 1,441.00p | 1,362.00p | 1,362.00p | 188833 |
28/11/2023 | 1,447.00p | 1,447.00p | 1,391.00p | 1,400.00p | 251789 |
27/11/2023 | 1,434.00p | 1,442.00p | 1,380.00p | 1,410.00p | 137008 |
24/11/2023 | 1,417.00p | 1,457.00p | 1,417.00p | 1,426.00p | 212754 |
23/11/2023 | 1,431.00p | 1,455.00p | 1,413.75p | 1,444.00p | 159559 |
22/11/2023 | 1,439.00p | 1,440.00p | 1,382.38p | 1,408.00p | 191826 |
21/11/2023 | 1,468.00p | 1,476.00p | 1,425.50p | 1,431.00p | 115913 |
20/11/2023 | 1,492.00p | 1,516.13p | 1,449.00p | 1,460.00p | 145668 |
17/11/2023 | 1,479.00p | 1,487.00p | 1,423.00p | 1,484.00p | 390718 |
16/11/2023 | 1,449.00p | 1,464.00p | 1,430.00p | 1,442.00p | 299985 |
15/11/2023 | 1,440.00p | 1,484.25p | 1,420.00p | 1,450.00p | 296703 |
14/11/2023 | 1,337.00p | 1,438.43p | 1,317.00p | 1,415.00p | 245590 |
13/11/2023 | 1,358.00p | 1,366.00p | 1,331.00p | 1,333.00p | 161942 |
10/11/2023 | 1,350.00p | 1,385.00p | 1,350.00p | 1,359.00p | 136919 |
09/11/2023 | 1,360.00p | 1,389.00p | 1,332.00p | 1,380.00p | 497124 |
08/11/2023 | 1,366.00p | 1,374.94p | 1,325.00p | 1,342.00p | 406910 |
07/11/2023 | 1,396.00p | 1,398.00p | 1,360.00p | 1,370.00p | 93424 |
06/11/2023 | 1,430.00p | 1,437.96p | 1,401.00p | 1,407.00p | 78767 |
03/11/2023 | 1,437.00p | 1,466.00p | 1,413.00p | 1,429.00p | 89621 |
02/11/2023 | 1,342.00p | 1,441.00p | 1,342.00p | 1,441.00p | 106646 |
01/11/2023 | 1,348.00p | 1,349.00p | 1,311.00p | 1,341.00p | 289876 |
31/10/2023 | 1,354.00p | 1,363.00p | 1,334.00p | 1,337.00p | 195070 |
30/10/2023 | 1,388.00p | 1,400.00p | 1,353.00p | 1,353.00p | 124277 |
27/10/2023 | 1,375.00p | 1,402.25p | 1,372.00p | 1,387.00p | 147295 |
26/10/2023 | 1,379.00p | 1,392.00p | 1,361.00p | 1,367.00p | 168224 |
25/10/2023 | 1,404.00p | 1,429.00p | 1,375.00p | 1,376.00p | 148409 |
24/10/2023 | 1,394.00p | 1,458.00p | 1,394.00p | 1,403.00p | 205714 |
23/10/2023 | 1,428.00p | 1,432.00p | 1,392.00p | 1,432.00p | 163236 |
20/10/2023 | 1,446.00p | 1,448.04p | 1,402.00p | 1,415.00p | 149142 |
19/10/2023 | 1,460.00p | 1,478.00p | 1,426.00p | 1,440.00p | 154959 |
18/10/2023 | 1,484.00p | 1,501.00p | 1,466.00p | 1,480.00p | 78125 |
17/10/2023 | 1,476.00p | 1,485.00p | 1,461.75p | 1,484.00p | 80317 |
16/10/2023 | 1,494.00p | 1,494.00p | 1,443.00p | 1,467.00p | 112727 |
13/10/2023 | 1,505.00p | 1,512.00p | 1,473.00p | 1,481.00p | 178249 |
12/10/2023 | 1,518.00p | 1,518.00p | 1,480.00p | 1,497.00p | 84603 |
11/10/2023 | 1,507.00p | 1,533.00p | 1,477.50p | 1,484.00p | 118542 |
10/10/2023 | 1,522.00p | 1,549.00p | 1,496.00p | 1,502.00p | 117745 |
09/10/2023 | 1,499.00p | 1,521.00p | 1,470.00p | 1,521.00p | 159108 |
06/10/2023 | 1,440.00p | 1,499.10p | 1,433.00p | 1,454.00p | 302233 |
05/10/2023 | 1,358.00p | 1,445.00p | 1,317.87p | 1,433.00p | 1146605 |
04/10/2023 | 1,435.00p | 1,460.00p | 1,293.80p | 1,342.00p | 724130 |
03/10/2023 | 1,564.00p | 1,569.98p | 1,433.00p | 1,436.00p | 422850 |
02/10/2023 | 1,615.00p | 1,630.00p | 1,550.00p | 1,573.00p | 125031 |
29/09/2023 | 1,630.00p | 1,632.00p | 1,613.00p | 1,613.00p | 97331 |
28/09/2023 | 1,681.00p | 1,681.00p | 1,617.00p | 1,621.00p | 52457 |
27/09/2023 | 1,645.00p | 1,655.01p | 1,614.00p | 1,641.00p | 71138 |
26/09/2023 | 1,620.00p | 1,625.00p | 1,581.00p | 1,625.00p | 281342 |
25/09/2023 | 1,632.00p | 1,643.00p | 1,586.20p | 1,621.00p | 104089 |
22/09/2023 | 1,634.00p | 1,662.98p | 1,601.20p | 1,630.00p | 179131 |
21/09/2023 | 1,675.00p | 1,708.00p | 1,636.00p | 1,636.00p | 144155 |
20/09/2023 | 1,660.00p | 1,716.00p | 1,636.00p | 1,690.00p | 95890 |
19/09/2023 | 1,663.00p | 1,673.00p | 1,620.00p | 1,649.00p | 214397 |
18/09/2023 | 1,752.00p | 1,752.00p | 1,660.00p | 1,661.00p | 221081 |
15/09/2023 | 1,780.00p | 1,797.00p | 1,755.00p | 1,756.00p | 150460 |
14/09/2023 | 1,700.00p | 1,784.00p | 1,698.00p | 1,784.00p | 134440 |
13/09/2023 | 1,720.00p | 1,739.00p | 1,704.00p | 1,725.00p | 118280 |
12/09/2023 | 1,734.00p | 1,738.00p | 1,690.84p | 1,738.00p | 63657 |
11/09/2023 | 1,737.00p | 1,747.00p | 1,718.00p | 1,733.00p | 53446 |
08/09/2023 | 1,718.00p | 1,741.00p | 1,700.00p | 1,721.00p | 75608 |
07/09/2023 | 1,702.00p | 1,728.00p | 1,678.00p | 1,717.00p | 54208 |
06/09/2023 | 1,728.00p | 1,743.00p | 1,692.00p | 1,692.00p | 75298 |
05/09/2023 | 1,690.00p | 1,755.00p | 1,660.00p | 1,734.00p | 91296 |
04/09/2023 | 1,806.00p | 1,811.38p | 1,678.00p | 1,678.00p | 202446 |
01/09/2023 | 1,880.00p | 1,914.00p | 1,743.20p | 1,762.00p | 121514 |
31/08/2023 | 1,880.00p | 1,927.00p | 1,792.00p | 1,831.00p | 130780 |
30/08/2023 | 1,840.00p | 1,921.00p | 1,827.35p | 1,920.00p | 178969 |
29/08/2023 | 1,786.00p | 1,837.62p | 1,785.00p | 1,828.00p | 1555088 |
25/08/2023 | 1,790.00p | 1,800.00p | 1,772.00p | 1,781.00p | 57377 |
24/08/2023 | 1,848.00p | 1,872.00p | 1,784.00p | 1,785.00p | 78975 |
23/08/2023 | 1,820.00p | 1,845.00p | 1,812.00p | 1,812.00p | 60395 |
22/08/2023 | 1,840.00p | 1,840.00p | 1,807.00p | 1,817.00p | 34995 |
21/08/2023 | 1,842.00p | 1,842.00p | 1,805.00p | 1,812.00p | 75151 |
18/08/2023 | 1,794.00p | 1,838.00p | 1,784.00p | 1,801.00p | 74548 |
17/08/2023 | 1,790.00p | 1,812.00p | 1,790.00p | 1,799.00p | 57345 |
16/08/2023 | 1,849.00p | 1,849.00p | 1,789.00p | 1,815.00p | 54268 |
15/08/2023 | 1,870.00p | 1,870.00p | 1,811.00p | 1,811.00p | 72701 |
14/08/2023 | 1,865.00p | 1,869.00p | 1,835.00p | 1,837.00p | 59697 |
11/08/2023 | 1,890.00p | 1,890.00p | 1,846.00p | 1,863.00p | 32515 |
10/08/2023 | 1,886.00p | 1,902.00p | 1,862.00p | 1,887.00p | 47870 |
09/08/2023 | 1,880.00p | 1,892.00p | 1,828.00p | 1,873.00p | 49625 |
08/08/2023 | 1,834.00p | 1,904.00p | 1,804.00p | 1,834.00p | 41301 |
07/08/2023 | 1,844.00p | 1,874.00p | 1,820.00p | 1,826.00p | 43332 |
04/08/2023 | 1,846.00p | 1,865.00p | 1,826.00p | 1,844.00p | 30441 |
03/08/2023 | 1,883.00p | 1,883.00p | 1,794.00p | 1,852.00p | 102279 |
02/08/2023 | 1,872.00p | 1,875.00p | 1,810.00p | 1,828.00p | 70510 |
01/08/2023 | 1,901.00p | 1,904.57p | 1,875.00p | 1,875.00p | 47013 |
31/07/2023 | 1,900.00p | 1,900.00p | 1,865.00p | 1,896.00p | 53360 |
28/07/2023 | 1,930.00p | 1,930.00p | 1,848.00p | 1,857.00p | 48162 |
27/07/2023 | 1,902.00p | 1,920.00p | 1,884.00p | 1,891.00p | 77586 |
26/07/2023 | 1,900.00p | 1,900.00p | 1,873.00p | 1,894.00p | 128541 |
25/07/2023 | 1,905.00p | 1,905.00p | 1,874.00p | 1,890.00p | 50267 |
24/07/2023 | 1,860.00p | 1,897.00p | 1,843.00p | 1,891.00p | 208592 |
21/07/2023 | 1,842.00p | 1,860.00p | 1,830.00p | 1,860.00p | 173722 |
*Close Price adjusted for both dividends and splits