Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 1,789.00p | 1,790.00p | 1,673.00p | 1,735.00p | 684109 |
01/08/2023 | 1,875.00p | 1,880.00p | 1,826.00p | 1,830.00p | 707835 |
31/07/2023 | 1,842.00p | 1,893.00p | 1,842.00p | 1,880.00p | 323478 |
28/07/2023 | 1,874.00p | 1,874.00p | 1,843.00p | 1,855.00p | 286839 |
27/07/2023 | 1,924.00p | 1,932.00p | 1,861.00p | 1,861.00p | 250879 |
26/07/2023 | 1,937.00p | 1,941.00p | 1,916.00p | 1,931.00p | 1062779 |
25/07/2023 | 1,940.00p | 1,952.00p | 1,928.66p | 1,937.00p | 153180 |
24/07/2023 | 1,946.00p | 1,957.00p | 1,921.00p | 1,938.00p | 184059 |
21/07/2023 | 1,948.00p | 1,950.00p | 1,923.00p | 1,942.00p | 184122 |
20/07/2023 | 1,972.00p | 1,987.00p | 1,936.00p | 1,943.00p | 280562 |
19/07/2023 | 1,926.00p | 1,968.00p | 1,920.00p | 1,967.00p | 248136 |
18/07/2023 | 1,889.00p | 1,913.00p | 1,875.00p | 1,910.00p | 297664 |
17/07/2023 | 1,864.00p | 1,883.00p | 1,858.00p | 1,873.00p | 224640 |
14/07/2023 | 1,871.00p | 1,892.00p | 1,870.00p | 1,883.00p | 235306 |
13/07/2023 | 1,863.00p | 1,890.00p | 1,857.00p | 1,873.00p | 338635 |
12/07/2023 | 1,846.00p | 1,888.00p | 1,825.00p | 1,873.00p | 381471 |
11/07/2023 | 1,853.00p | 1,860.00p | 1,838.00p | 1,848.00p | 1487842 |
10/07/2023 | 1,810.00p | 1,836.00p | 1,799.42p | 1,829.00p | 301872 |
07/07/2023 | 1,833.00p | 1,857.00p | 1,806.00p | 1,830.00p | 328492 |
06/07/2023 | 1,858.00p | 1,870.00p | 1,822.00p | 1,836.00p | 331683 |
05/07/2023 | 1,901.00p | 1,905.00p | 1,866.00p | 1,875.00p | 294597 |
04/07/2023 | 1,917.00p | 1,922.00p | 1,897.00p | 1,909.00p | 274403 |
03/07/2023 | 1,902.00p | 1,909.00p | 1,864.00p | 1,907.00p | 241629 |
30/06/2023 | 1,891.00p | 1,892.00p | 1,826.00p | 1,885.00p | 464458 |
29/06/2023 | 1,855.00p | 1,866.00p | 1,819.00p | 1,864.00p | 339232 |
28/06/2023 | 1,875.00p | 1,878.00p | 1,854.00p | 1,864.00p | 332082 |
27/06/2023 | 1,879.00p | 1,909.00p | 1,862.00p | 1,876.00p | 350255 |
26/06/2023 | 1,892.00p | 1,904.00p | 1,852.00p | 1,872.00p | 1410486 |
23/06/2023 | 1,862.00p | 1,898.00p | 1,859.00p | 1,886.00p | 291710 |
22/06/2023 | 1,904.00p | 1,909.00p | 1,856.00p | 1,874.00p | 386397 |
21/06/2023 | 1,940.00p | 1,946.00p | 1,912.00p | 1,919.00p | 380541 |
20/06/2023 | 1,977.00p | 2,012.00p | 1,955.00p | 1,965.00p | 372197 |
19/06/2023 | 2,012.00p | 2,012.00p | 1,970.00p | 1,986.00p | 391121 |
16/06/2023 | 2,004.00p | 2,044.00p | 2,002.00p | 2,024.00p | 3611349 |
15/06/2023 | 2,018.00p | 2,028.00p | 1,992.00p | 2,012.00p | 462025 |
14/06/2023 | 2,032.00p | 2,052.00p | 2,022.00p | 2,052.00p | 473498 |
13/06/2023 | 2,030.00p | 2,116.00p | 2,030.00p | 2,068.00p | 729657 |
12/06/2023 | 2,042.00p | 2,048.00p | 2,004.00p | 2,034.00p | 379493 |
09/06/2023 | 2,030.00p | 2,041.37p | 2,002.00p | 2,024.00p | 2149968 |
08/06/2023 | 2,070.00p | 2,070.00p | 1,994.00p | 2,042.00p | 623502 |
07/06/2023 | 2,108.00p | 2,108.00p | 2,068.00p | 2,082.00p | 1293382 |
06/06/2023 | 2,092.00p | 2,106.00p | 2,074.00p | 2,096.00p | 571468 |
05/06/2023 | 2,122.00p | 2,126.00p | 2,078.00p | 2,096.00p | 646442 |
02/06/2023 | 2,198.00p | 2,242.00p | 2,150.00p | 2,178.00p | 1029648 |
01/06/2023 | 2,124.00p | 2,182.00p | 2,094.00p | 2,180.00p | 1378822 |
31/05/2023 | 2,038.00p | 2,152.00p | 2,006.00p | 2,152.00p | 17949020 |
30/05/2023 | 2,018.00p | 2,064.00p | 1,996.00p | 2,034.00p | 1072600 |
26/05/2023 | 1,986.00p | 2,022.00p | 1,960.81p | 2,010.00p | 948976 |
25/05/2023 | 1,987.00p | 1,997.00p | 1,957.00p | 1,966.00p | 471973 |
24/05/2023 | 1,998.00p | 2,038.00p | 1,980.00p | 1,992.00p | 348110 |
23/05/2023 | 2,018.00p | 2,044.00p | 1,984.00p | 2,024.00p | 526144 |
22/05/2023 | 2,018.00p | 2,018.00p | 1,980.00p | 2,006.00p | 246325 |
19/05/2023 | 1,989.00p | 2,016.00p | 1,980.00p | 2,004.00p | 288336 |
18/05/2023 | 2,004.00p | 2,035.00p | 1,974.00p | 1,995.00p | 343866 |
17/05/2023 | 2,058.00p | 2,058.00p | 2,008.00p | 2,018.00p | 291217 |
16/05/2023 | 2,048.00p | 2,074.00p | 2,038.00p | 2,044.00p | 373782 |
15/05/2023 | 2,070.00p | 2,094.00p | 2,056.00p | 2,076.00p | 373728 |
12/05/2023 | 2,028.00p | 2,072.00p | 2,016.80p | 2,052.00p | 502437 |
11/05/2023 | 2,084.00p | 2,088.00p | 2,030.00p | 2,038.00p | 287947 |
10/05/2023 | 2,084.00p | 2,095.72p | 2,058.00p | 2,068.00p | 681175 |
09/05/2023 | 2,070.00p | 2,092.00p | 2,068.00p | 2,078.00p | 396046 |
05/05/2023 | 2,106.00p | 2,128.00p | 2,018.00p | 2,068.00p | 427690 |
04/05/2023 | 2,030.00p | 2,140.00p | 1,999.00p | 2,104.00p | 525523 |
03/05/2023 | 2,004.00p | 2,084.00p | 2,004.00p | 2,082.00p | 412970 |
02/05/2023 | 2,056.00p | 2,060.00p | 2,014.00p | 2,054.00p | 2359810 |
28/04/2023 | 2,086.00p | 2,086.00p | 2,042.00p | 2,058.00p | 287541 |
27/04/2023 | 2,064.00p | 2,086.00p | 2,032.00p | 2,068.00p | 561083 |
26/04/2023 | 2,098.00p | 2,098.00p | 2,048.00p | 2,076.00p | 391751 |
25/04/2023 | 2,098.00p | 2,102.00p | 2,056.00p | 2,070.00p | 298099 |
24/04/2023 | 2,108.00p | 2,118.00p | 2,072.00p | 2,092.00p | 747052 |
21/04/2023 | 2,122.00p | 2,144.00p | 2,100.00p | 2,112.00p | 435726 |
20/04/2023 | 2,172.00p | 2,172.00p | 2,142.00p | 2,164.00p | 474700 |
19/04/2023 | 2,158.00p | 2,184.00p | 2,144.00p | 2,176.00p | 421995 |
18/04/2023 | 2,142.00p | 2,192.00p | 2,140.00p | 2,184.00p | 320031 |
17/04/2023 | 2,166.00p | 2,170.50p | 2,120.00p | 2,138.00p | 355887 |
14/04/2023 | 2,160.00p | 2,186.00p | 2,114.00p | 2,140.00p | 988051 |
13/04/2023 | 2,122.00p | 2,172.00p | 2,118.00p | 2,162.00p | 679872 |
12/04/2023 | 2,140.00p | 2,198.00p | 2,106.00p | 2,122.00p | 718984 |
11/04/2023 | 2,140.00p | 2,169.78p | 2,106.00p | 2,168.00p | 1043058 |
06/04/2023 | 2,074.00p | 2,124.00p | 2,061.23p | 2,120.00p | 507132 |
05/04/2023 | 2,056.00p | 2,128.00p | 2,056.00p | 2,084.00p | 562445 |
04/04/2023 | 2,044.00p | 2,057.67p | 2,008.00p | 2,048.00p | 492326 |
03/04/2023 | 1,969.00p | 2,028.00p | 1,947.00p | 2,022.00p | 849509 |
31/03/2023 | 1,984.00p | 2,019.65p | 1,962.00p | 1,998.00p | 551745 |
30/03/2023 | 1,923.00p | 2,050.00p | 1,910.00p | 1,976.00p | 878406 |
29/03/2023 | 1,903.00p | 1,942.00p | 1,889.00p | 1,917.00p | 560885 |
28/03/2023 | 1,863.00p | 1,910.00p | 1,854.00p | 1,883.00p | 895369 |
27/03/2023 | 1,830.00p | 1,865.00p | 1,824.00p | 1,859.00p | 1014909 |
24/03/2023 | 1,818.00p | 1,879.00p | 1,818.00p | 1,860.00p | 507695 |
23/03/2023 | 1,816.00p | 1,849.31p | 1,816.00p | 1,843.00p | 305126 |
22/03/2023 | 1,730.00p | 1,794.00p | 1,730.00p | 1,791.00p | 201598 |
21/03/2023 | 1,809.00p | 1,816.16p | 1,748.00p | 1,760.00p | 608519 |
20/03/2023 | 1,791.00p | 1,886.00p | 1,791.00p | 1,831.00p | 550966 |
17/03/2023 | 1,739.00p | 1,780.00p | 1,694.00p | 1,760.00p | 1296666 |
16/03/2023 | 1,780.00p | 1,780.00p | 1,708.00p | 1,718.00p | 327775 |
15/03/2023 | 1,743.00p | 1,788.00p | 1,718.00p | 1,747.00p | 471144 |
14/03/2023 | 1,729.00p | 1,757.00p | 1,706.00p | 1,757.00p | 327369 |
13/03/2023 | 1,670.00p | 1,760.00p | 1,656.00p | 1,720.00p | 605828 |
10/03/2023 | 1,598.00p | 1,673.00p | 1,587.00p | 1,650.00p | 543094 |
09/03/2023 | 1,682.00p | 1,682.00p | 1,523.00p | 1,624.00p | 517586 |
08/03/2023 | 1,676.00p | 1,700.00p | 1,663.00p | 1,691.00p | 247460 |
07/03/2023 | 1,746.00p | 1,746.00p | 1,682.00p | 1,685.00p | 254305 |
06/03/2023 | 1,775.00p | 1,777.00p | 1,743.00p | 1,743.00p | 170630 |
03/03/2023 | 1,765.00p | 1,792.00p | 1,761.00p | 1,775.00p | 282149 |
02/03/2023 | 1,754.00p | 1,778.00p | 1,749.00p | 1,762.00p | 196242 |
01/03/2023 | 1,718.00p | 1,772.00p | 1,718.00p | 1,764.00p | 312789 |
28/02/2023 | 1,700.00p | 1,702.25p | 1,684.00p | 1,697.00p | 146854 |
27/02/2023 | 1,703.00p | 1,711.00p | 1,689.00p | 1,699.00p | 153259 |
24/02/2023 | 1,698.00p | 1,708.00p | 1,684.00p | 1,696.00p | 181398 |
23/02/2023 | 1,724.00p | 1,724.00p | 1,681.00p | 1,689.00p | 156053 |
22/02/2023 | 1,748.00p | 1,761.00p | 1,714.00p | 1,745.00p | 203467 |
21/02/2023 | 1,824.00p | 1,824.00p | 1,765.00p | 1,776.00p | 180976 |
20/02/2023 | 1,798.00p | 1,816.00p | 1,786.00p | 1,812.00p | 101417 |
17/02/2023 | 1,773.00p | 1,803.00p | 1,768.00p | 1,789.00p | 351110 |
16/02/2023 | 1,838.00p | 1,841.00p | 1,770.00p | 1,777.00p | 340868 |
15/02/2023 | 1,857.00p | 1,857.00p | 1,825.00p | 1,839.00p | 400442 |
14/02/2023 | 1,850.00p | 1,887.00p | 1,836.00p | 1,847.00p | 267666 |
13/02/2023 | 1,856.00p | 1,874.00p | 1,851.00p | 1,857.00p | 99370 |
10/02/2023 | 1,925.00p | 1,925.00p | 1,842.00p | 1,858.00p | 170693 |
09/02/2023 | 1,970.00p | 1,984.00p | 1,919.00p | 1,924.00p | 1362694 |
08/02/2023 | 1,955.00p | 1,986.00p | 1,951.00p | 1,968.00p | 242796 |
07/02/2023 | 1,938.00p | 1,962.00p | 1,931.00p | 1,952.00p | 258691 |
06/02/2023 | 1,931.00p | 1,939.00p | 1,899.00p | 1,932.00p | 209449 |
03/02/2023 | 1,941.00p | 1,951.00p | 1,906.00p | 1,927.00p | 249648 |
02/02/2023 | 1,919.00p | 1,960.00p | 1,917.00p | 1,935.00p | 281859 |
01/02/2023 | 1,910.00p | 1,911.00p | 1,880.00p | 1,894.00p | 209399 |
31/01/2023 | 1,891.00p | 1,911.00p | 1,864.00p | 1,909.00p | 199923 |
30/01/2023 | 1,925.00p | 1,925.00p | 1,882.00p | 1,915.00p | 1131951 |
27/01/2023 | 1,941.00p | 1,941.00p | 1,911.00p | 1,930.00p | 171290 |
26/01/2023 | 1,953.00p | 1,953.00p | 1,927.00p | 1,937.00p | 670360 |
25/01/2023 | 1,942.00p | 1,947.00p | 1,908.00p | 1,936.00p | 198325 |
24/01/2023 | 1,938.00p | 1,973.00p | 1,920.69p | 1,937.00p | 510166 |
23/01/2023 | 1,981.00p | 2,019.12p | 1,910.00p | 1,929.00p | 352414 |
20/01/2023 | 1,964.00p | 1,986.00p | 1,949.00p | 1,980.00p | 292559 |
19/01/2023 | 1,934.00p | 1,951.00p | 1,890.00p | 1,945.00p | 487576 |
18/01/2023 | 1,930.00p | 1,944.00p | 1,917.00p | 1,926.00p | 157327 |
17/01/2023 | 1,966.00p | 1,970.00p | 1,927.00p | 1,930.00p | 258696 |
16/01/2023 | 1,948.00p | 1,981.00p | 1,945.00p | 1,967.00p | 127944 |
13/01/2023 | 1,953.00p | 1,966.00p | 1,920.00p | 1,963.00p | 250900 |
12/01/2023 | 1,949.00p | 1,977.00p | 1,923.00p | 1,940.00p | 402446 |
11/01/2023 | 1,932.00p | 1,980.00p | 1,921.00p | 1,926.00p | 500455 |
10/01/2023 | 1,913.00p | 1,940.00p | 1,900.00p | 1,917.00p | 229289 |
09/01/2023 | 1,915.00p | 1,929.00p | 1,898.00p | 1,914.00p | 277767 |
06/01/2023 | 1,855.00p | 1,938.00p | 1,855.00p | 1,913.00p | 394704 |
05/01/2023 | 1,832.00p | 1,857.00p | 1,825.00p | 1,834.00p | 235208 |
04/01/2023 | 1,791.00p | 1,841.37p | 1,782.00p | 1,840.00p | 536058 |
03/01/2023 | 1,773.00p | 1,804.00p | 1,768.00p | 1,779.00p | 217632 |
30/12/2022 | 1,778.00p | 1,778.00p | 1,744.00p | 1,752.00p | 82292 |
29/12/2022 | 1,768.00p | 1,781.00p | 1,757.00p | 1,769.00p | 226808 |
28/12/2022 | 1,773.00p | 1,790.00p | 1,764.00p | 1,770.00p | 141622 |
23/12/2022 | 1,765.00p | 1,775.00p | 1,755.00p | 1,771.00p | 72057 |
22/12/2022 | 1,761.00p | 1,780.00p | 1,753.00p | 1,754.00p | 353361 |
21/12/2022 | 1,736.00p | 1,770.00p | 1,730.00p | 1,759.00p | 265247 |
20/12/2022 | 1,697.00p | 1,745.00p | 1,690.00p | 1,732.00p | 253599 |
19/12/2022 | 1,721.00p | 1,725.00p | 1,691.00p | 1,701.00p | 150550 |
16/12/2022 | 1,716.00p | 1,716.00p | 1,682.00p | 1,696.00p | 441460 |
15/12/2022 | 1,685.00p | 1,718.00p | 1,680.00p | 1,701.00p | 307281 |
14/12/2022 | 1,720.00p | 1,729.00p | 1,695.00p | 1,703.00p | 191978 |
13/12/2022 | 1,684.00p | 1,744.00p | 1,679.00p | 1,719.00p | 374987 |
12/12/2022 | 1,707.00p | 1,707.00p | 1,660.00p | 1,672.00p | 229741 |
09/12/2022 | 1,744.00p | 1,744.00p | 1,709.00p | 1,724.00p | 193700 |
08/12/2022 | 1,714.00p | 1,737.00p | 1,707.30p | 1,719.00p | 198519 |
07/12/2022 | 1,694.00p | 1,722.00p | 1,682.00p | 1,706.00p | 142522 |
06/12/2022 | 1,734.00p | 1,735.00p | 1,692.00p | 1,697.00p | 206118 |
05/12/2022 | 1,755.00p | 1,766.00p | 1,747.60p | 1,750.00p | 144361 |
02/12/2022 | 1,762.00p | 1,764.00p | 1,721.00p | 1,750.00p | 233591 |
01/12/2022 | 1,756.00p | 1,756.00p | 1,720.00p | 1,756.00p | 239424 |
30/11/2022 | 1,702.00p | 1,740.00p | 1,692.00p | 1,731.00p | 200838 |
29/11/2022 | 1,685.00p | 1,693.00p | 1,673.00p | 1,687.00p | 186455 |
28/11/2022 | 1,701.00p | 1,711.00p | 1,680.00p | 1,686.00p | 174587 |
25/11/2022 | 1,715.00p | 1,722.00p | 1,680.00p | 1,683.00p | 176500 |
24/11/2022 | 1,731.00p | 1,731.00p | 1,701.00p | 1,713.00p | 68376 |
23/11/2022 | 1,721.00p | 1,721.00p | 1,689.00p | 1,698.00p | 193650 |
22/11/2022 | 1,685.00p | 1,708.00p | 1,674.00p | 1,701.00p | 148368 |
21/11/2022 | 1,623.00p | 1,686.00p | 1,623.00p | 1,672.00p | 236344 |
18/11/2022 | 1,626.00p | 1,642.00p | 1,603.00p | 1,640.00p | 248369 |
17/11/2022 | 1,646.00p | 1,646.00p | 1,601.00p | 1,611.00p | 204507 |
16/11/2022 | 1,655.00p | 1,667.00p | 1,635.00p | 1,648.00p | 249628 |
15/11/2022 | 1,720.00p | 1,720.00p | 1,648.00p | 1,656.00p | 198951 |
14/11/2022 | 1,706.00p | 1,724.00p | 1,663.00p | 1,706.00p | 492112 |
11/11/2022 | 1,692.00p | 1,730.00p | 1,684.00p | 1,684.00p | 190496 |
10/11/2022 | 1,636.00p | 1,718.00p | 1,583.00p | 1,692.00p | 483727 |
09/11/2022 | 1,661.00p | 1,675.00p | 1,641.00p | 1,653.00p | 170301 |
08/11/2022 | 1,563.00p | 1,652.00p | 1,563.00p | 1,648.00p | 268244 |
07/11/2022 | 1,558.00p | 1,594.00p | 1,550.00p | 1,581.00p | 214894 |
04/11/2022 | 1,489.00p | 1,590.00p | 1,489.00p | 1,573.00p | 454612 |
03/11/2022 | 1,516.00p | 1,516.00p | 1,454.71p | 1,462.00p | 423389 |
02/11/2022 | 1,554.00p | 1,636.42p | 1,532.00p | 1,532.00p | 309120 |
01/11/2022 | 1,528.00p | 1,558.00p | 1,526.00p | 1,541.00p | 227792 |
31/10/2022 | 1,524.00p | 1,539.00p | 1,513.20p | 1,516.00p | 177180 |
28/10/2022 | 1,554.00p | 1,554.00p | 1,515.00p | 1,515.00p | 205292 |
27/10/2022 | 1,574.00p | 1,574.00p | 1,548.00p | 1,565.00p | 189796 |
26/10/2022 | 1,539.00p | 1,575.00p | 1,534.00p | 1,570.00p | 154209 |
25/10/2022 | 1,529.00p | 1,548.00p | 1,509.00p | 1,538.00p | 161329 |
24/10/2022 | 1,565.00p | 1,565.00p | 1,521.00p | 1,530.00p | 266262 |
21/10/2022 | 1,501.00p | 1,543.00p | 1,481.00p | 1,539.00p | 267329 |
20/10/2022 | 1,461.00p | 1,512.00p | 1,452.00p | 1,512.00p | 230908 |
19/10/2022 | 1,502.00p | 1,510.00p | 1,451.00p | 1,461.00p | 282786 |
18/10/2022 | 1,491.00p | 1,515.00p | 1,475.00p | 1,503.00p | 187556 |
17/10/2022 | 1,460.00p | 1,497.00p | 1,435.00p | 1,497.00p | 588494 |
*Close Price adjusted for both dividends and splits