Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1,564.00p | 1,578.00p | 1,546.00p | 1,566.00p | 96135 |
19/07/2023 | 1,576.00p | 1,596.00p | 1,559.93p | 1,564.00p | 85871 |
18/07/2023 | 1,540.00p | 1,560.00p | 1,540.00p | 1,554.00p | 299649 |
17/07/2023 | 1,546.00p | 1,550.60p | 1,536.00p | 1,540.00p | 56863 |
14/07/2023 | 1,542.00p | 1,562.50p | 1,536.00p | 1,546.00p | 242037 |
13/07/2023 | 1,558.00p | 1,563.60p | 1,550.00p | 1,550.00p | 81886 |
12/07/2023 | 1,518.00p | 1,564.00p | 1,500.00p | 1,556.00p | 457570 |
11/07/2023 | 1,480.00p | 1,536.00p | 1,480.00p | 1,536.00p | 236499 |
10/07/2023 | 1,528.00p | 1,536.00p | 1,508.00p | 1,516.00p | 78199 |
07/07/2023 | 1,508.00p | 1,528.00p | 1,504.00p | 1,526.00p | 52673 |
06/07/2023 | 1,494.00p | 1,510.00p | 1,490.00p | 1,500.00p | 158397 |
05/07/2023 | 1,524.00p | 1,530.00p | 1,498.00p | 1,500.00p | 54352 |
04/07/2023 | 1,526.00p | 1,544.00p | 1,520.00p | 1,526.00p | 72709 |
03/07/2023 | 1,512.00p | 1,526.00p | 1,497.99p | 1,526.00p | 54456 |
30/06/2023 | 1,426.00p | 1,502.00p | 1,426.00p | 1,502.00p | 76603 |
29/06/2023 | 1,492.00p | 1,494.00p | 1,450.00p | 1,472.00p | 52102 |
28/06/2023 | 1,460.00p | 1,519.83p | 1,460.00p | 1,502.00p | 49952 |
27/06/2023 | 1,484.00p | 1,484.00p | 1,450.00p | 1,466.00p | 265209 |
26/06/2023 | 1,474.00p | 1,490.00p | 1,455.57p | 1,458.00p | 71893 |
23/06/2023 | 1,524.00p | 1,536.00p | 1,492.00p | 1,492.00p | 142372 |
22/06/2023 | 1,508.00p | 1,528.00p | 1,494.48p | 1,528.00p | 67889 |
21/06/2023 | 1,500.00p | 1,526.00p | 1,500.00p | 1,512.00p | 150405 |
20/06/2023 | 1,518.00p | 1,526.00p | 1,492.00p | 1,508.00p | 132910 |
19/06/2023 | 1,498.00p | 1,520.00p | 1,492.00p | 1,504.00p | 30001 |
16/06/2023 | 1,472.00p | 1,528.00p | 1,472.00p | 1,514.00p | 230152 |
15/06/2023 | 1,510.00p | 1,510.00p | 1,474.00p | 1,510.00p | 64867 |
14/06/2023 | 1,516.00p | 1,516.00p | 1,470.65p | 1,504.00p | 201174 |
13/06/2023 | 1,498.00p | 1,506.00p | 1,472.00p | 1,490.00p | 77873 |
12/06/2023 | 1,500.00p | 1,512.00p | 1,482.00p | 1,486.00p | 51798 |
09/06/2023 | 1,476.00p | 1,488.00p | 1,462.00p | 1,486.00p | 33485 |
08/06/2023 | 1,474.00p | 1,480.00p | 1,456.00p | 1,480.00p | 59456 |
07/06/2023 | 1,454.00p | 1,482.20p | 1,446.03p | 1,470.00p | 38317 |
06/06/2023 | 1,470.00p | 1,490.00p | 1,458.00p | 1,460.00p | 122902 |
05/06/2023 | 1,494.00p | 1,524.00p | 1,458.00p | 1,470.00p | 52049 |
02/06/2023 | 1,474.00p | 1,504.00p | 1,466.42p | 1,492.00p | 191063 |
01/06/2023 | 1,452.00p | 1,486.00p | 1,440.00p | 1,470.00p | 80011 |
31/05/2023 | 1,466.00p | 1,482.00p | 1,448.00p | 1,456.00p | 237469 |
30/05/2023 | 1,472.00p | 1,514.00p | 1,458.00p | 1,474.00p | 125815 |
26/05/2023 | 1,458.00p | 1,464.00p | 1,434.00p | 1,456.00p | 95767 |
25/05/2023 | 1,404.00p | 1,440.00p | 1,384.00p | 1,432.00p | 96649 |
24/05/2023 | 1,388.00p | 1,388.00p | 1,354.00p | 1,366.00p | 85386 |
23/05/2023 | 1,400.00p | 1,432.00p | 1,392.00p | 1,392.00p | 95132 |
22/05/2023 | 1,372.00p | 1,402.00p | 1,360.00p | 1,402.00p | 191842 |
19/05/2023 | 1,358.00p | 1,378.00p | 1,338.00p | 1,362.00p | 73906 |
18/05/2023 | 1,358.00p | 1,374.00p | 1,326.00p | 1,338.00p | 70242 |
17/05/2023 | 1,344.00p | 1,346.00p | 1,324.00p | 1,340.00p | 199945 |
16/05/2023 | 1,300.00p | 1,334.00p | 1,283.34p | 1,334.00p | 565492 |
15/05/2023 | 1,326.00p | 1,332.00p | 1,306.82p | 1,320.00p | 56395 |
12/05/2023 | 1,330.00p | 1,342.00p | 1,319.21p | 1,324.00p | 141216 |
11/05/2023 | 1,352.00p | 1,356.80p | 1,312.00p | 1,328.00p | 96463 |
10/05/2023 | 1,356.00p | 1,360.00p | 1,338.01p | 1,352.00p | 77797 |
09/05/2023 | 1,372.00p | 1,372.00p | 1,346.00p | 1,350.00p | 40632 |
05/05/2023 | 1,354.00p | 1,380.00p | 1,328.00p | 1,360.00p | 50568 |
04/05/2023 | 1,354.00p | 1,378.00p | 1,354.00p | 1,362.00p | 87145 |
03/05/2023 | 1,344.00p | 1,392.00p | 1,344.00p | 1,376.00p | 39794 |
02/05/2023 | 1,414.00p | 1,414.00p | 1,369.84p | 1,376.00p | 52363 |
28/04/2023 | 1,380.00p | 1,388.00p | 1,363.37p | 1,376.00p | 79270 |
27/04/2023 | 1,366.00p | 1,372.59p | 1,344.00p | 1,366.00p | 114073 |
26/04/2023 | 1,370.00p | 1,400.00p | 1,356.00p | 1,366.00p | 74834 |
25/04/2023 | 1,388.00p | 1,416.00p | 1,376.00p | 1,376.00p | 30720 |
24/04/2023 | 1,386.00p | 1,424.00p | 1,368.26p | 1,412.00p | 264222 |
21/04/2023 | 1,348.00p | 1,386.00p | 1,348.00p | 1,376.00p | 110387 |
20/04/2023 | 1,380.00p | 1,386.00p | 1,358.00p | 1,378.00p | 41951 |
19/04/2023 | 1,406.00p | 1,406.00p | 1,374.00p | 1,374.00p | 86357 |
18/04/2023 | 1,374.00p | 1,414.00p | 1,374.00p | 1,410.00p | 40894 |
17/04/2023 | 1,390.00p | 1,410.00p | 1,368.00p | 1,408.00p | 53047 |
14/04/2023 | 1,406.00p | 1,406.00p | 1,376.00p | 1,398.00p | 71754 |
13/04/2023 | 1,356.00p | 1,380.19p | 1,356.00p | 1,380.00p | 54278 |
12/04/2023 | 1,348.00p | 1,368.00p | 1,337.83p | 1,356.00p | 59991 |
11/04/2023 | 1,318.00p | 1,372.00p | 1,299.74p | 1,352.00p | 78994 |
06/04/2023 | 1,276.00p | 1,322.00p | 1,276.00p | 1,316.00p | 47882 |
05/04/2023 | 1,330.00p | 1,330.00p | 1,296.00p | 1,302.00p | 86890 |
04/04/2023 | 1,352.00p | 1,352.00p | 1,326.00p | 1,332.00p | 70545 |
03/04/2023 | 1,330.00p | 1,346.00p | 1,326.00p | 1,332.00p | 55001 |
31/03/2023 | 1,320.00p | 1,356.00p | 1,320.00p | 1,342.00p | 76168 |
30/03/2023 | 1,354.00p | 1,366.00p | 1,336.00p | 1,352.00p | 114838 |
29/03/2023 | 1,324.00p | 1,354.00p | 1,317.43p | 1,346.00p | 79547 |
28/03/2023 | 1,338.00p | 1,360.00p | 1,312.70p | 1,328.00p | 111074 |
27/03/2023 | 1,334.00p | 1,358.00p | 1,330.00p | 1,350.00p | 89586 |
24/03/2023 | 1,334.00p | 1,354.72p | 1,314.00p | 1,334.00p | 173408 |
23/03/2023 | 1,336.00p | 1,368.00p | 1,332.00p | 1,352.00p | 124101 |
22/03/2023 | 1,308.00p | 1,340.00p | 1,296.00p | 1,338.00p | 263816 |
21/03/2023 | 1,258.00p | 1,334.00p | 1,258.00p | 1,312.00p | 45650 |
20/03/2023 | 1,290.00p | 1,306.00p | 1,256.00p | 1,292.00p | 47787 |
17/03/2023 | 1,330.00p | 1,342.00p | 1,252.00p | 1,274.00p | 173590 |
16/03/2023 | 1,310.00p | 1,314.00p | 1,266.00p | 1,312.00p | 147881 |
15/03/2023 | 1,358.00p | 1,364.00p | 1,290.00p | 1,298.00p | 262311 |
14/03/2023 | 1,308.00p | 1,374.00p | 1,304.00p | 1,374.00p | 119139 |
13/03/2023 | 1,380.00p | 1,380.00p | 1,284.00p | 1,312.00p | 238131 |
10/03/2023 | 1,340.00p | 1,364.77p | 1,334.00p | 1,360.00p | 102735 |
09/03/2023 | 1,326.00p | 1,386.00p | 1,322.00p | 1,378.00p | 106662 |
08/03/2023 | 1,410.00p | 1,410.00p | 1,306.00p | 1,320.00p | 464437 |
07/03/2023 | 1,400.00p | 1,416.00p | 1,388.00p | 1,414.00p | 187186 |
06/03/2023 | 1,380.00p | 1,411.80p | 1,380.00p | 1,400.00p | 131500 |
03/03/2023 | 1,396.00p | 1,408.00p | 1,388.00p | 1,398.00p | 125353 |
02/03/2023 | 1,396.00p | 1,398.00p | 1,380.00p | 1,396.00p | 108562 |
01/03/2023 | 1,398.00p | 1,406.00p | 1,382.00p | 1,394.00p | 119393 |
28/02/2023 | 1,354.00p | 1,384.00p | 1,342.00p | 1,382.00p | 186509 |
27/02/2023 | 1,342.00p | 1,368.00p | 1,330.00p | 1,360.00p | 41033 |
24/02/2023 | 1,348.00p | 1,364.32p | 1,333.80p | 1,338.00p | 61231 |
23/02/2023 | 1,322.00p | 1,362.00p | 1,318.00p | 1,350.00p | 82251 |
22/02/2023 | 1,350.00p | 1,352.00p | 1,320.00p | 1,336.00p | 76473 |
21/02/2023 | 1,358.00p | 1,366.00p | 1,348.00p | 1,360.00p | 67778 |
20/02/2023 | 1,356.00p | 1,380.00p | 1,353.20p | 1,370.00p | 148509 |
17/02/2023 | 1,360.00p | 1,360.00p | 1,330.00p | 1,350.00p | 49783 |
16/02/2023 | 1,372.00p | 1,372.00p | 1,335.00p | 1,344.00p | 49234 |
15/02/2023 | 1,346.00p | 1,348.00p | 1,331.72p | 1,344.00p | 95124 |
14/02/2023 | 1,362.00p | 1,370.00p | 1,334.00p | 1,338.00p | 80777 |
13/02/2023 | 1,338.00p | 1,350.00p | 1,322.00p | 1,338.00p | 91994 |
10/02/2023 | 1,342.00p | 1,355.46p | 1,320.00p | 1,338.00p | 81704 |
09/02/2023 | 1,384.00p | 1,384.00p | 1,356.00p | 1,368.00p | 92550 |
08/02/2023 | 1,358.00p | 1,388.00p | 1,358.00p | 1,366.00p | 119952 |
07/02/2023 | 1,400.00p | 1,400.00p | 1,354.00p | 1,364.00p | 84828 |
06/02/2023 | 1,402.00p | 1,402.00p | 1,360.00p | 1,374.00p | 76778 |
03/02/2023 | 1,328.00p | 1,374.00p | 1,308.00p | 1,374.00p | 222505 |
02/02/2023 | 1,272.00p | 1,344.00p | 1,272.00p | 1,336.00p | 553117 |
01/02/2023 | 1,284.00p | 1,284.00p | 1,254.00p | 1,254.00p | 76699 |
31/01/2023 | 1,268.00p | 1,282.00p | 1,252.00p | 1,260.00p | 112492 |
30/01/2023 | 1,280.00p | 1,280.00p | 1,263.12p | 1,268.00p | 81550 |
27/01/2023 | 1,268.00p | 1,294.00p | 1,268.00p | 1,288.00p | 49032 |
26/01/2023 | 1,288.00p | 1,298.00p | 1,264.00p | 1,290.00p | 220487 |
25/01/2023 | 1,268.00p | 1,292.00p | 1,253.79p | 1,282.00p | 228359 |
24/01/2023 | 1,312.00p | 1,312.00p | 1,258.00p | 1,260.00p | 52921 |
23/01/2023 | 1,266.00p | 1,292.12p | 1,238.00p | 1,280.00p | 69145 |
20/01/2023 | 1,232.00p | 1,272.00p | 1,206.00p | 1,266.00p | 217288 |
19/01/2023 | 1,298.00p | 1,298.00p | 1,242.00p | 1,256.00p | 79637 |
18/01/2023 | 1,250.00p | 1,278.00p | 1,248.00p | 1,266.00p | 61831 |
17/01/2023 | 1,294.00p | 1,294.00p | 1,252.00p | 1,256.00p | 439513 |
16/01/2023 | 1,240.00p | 1,274.00p | 1,228.34p | 1,264.00p | 40219 |
13/01/2023 | 1,262.00p | 1,270.00p | 1,240.00p | 1,248.00p | 85950 |
12/01/2023 | 1,220.00p | 1,260.00p | 1,220.00p | 1,260.00p | 83817 |
11/01/2023 | 1,242.00p | 1,248.00p | 1,200.00p | 1,224.00p | 119486 |
10/01/2023 | 1,196.00p | 1,220.00p | 1,182.00p | 1,214.00p | 288659 |
09/01/2023 | 1,212.00p | 1,216.00p | 1,184.00p | 1,202.00p | 329732 |
06/01/2023 | 1,180.00p | 1,194.00p | 1,172.00p | 1,192.00p | 66889 |
05/01/2023 | 1,162.00p | 1,193.00p | 1,162.00p | 1,176.00p | 99430 |
04/01/2023 | 1,138.00p | 1,194.00p | 1,138.00p | 1,170.00p | 281828 |
03/01/2023 | 1,170.00p | 1,212.00p | 1,170.00p | 1,190.00p | 49460 |
30/12/2022 | 1,186.00p | 1,210.00p | 1,172.00p | 1,172.00p | 10498 |
29/12/2022 | 1,214.00p | 1,214.00p | 1,171.63p | 1,188.00p | 16550 |
28/12/2022 | 1,214.00p | 1,214.00p | 1,180.00p | 1,190.00p | 24234 |
23/12/2022 | 1,188.00p | 1,204.00p | 1,180.00p | 1,180.00p | 17369 |
22/12/2022 | 1,204.00p | 1,206.00p | 1,184.00p | 1,188.00p | 80625 |
21/12/2022 | 1,182.00p | 1,208.00p | 1,182.00p | 1,202.00p | 65592 |
20/12/2022 | 1,184.00p | 1,200.00p | 1,158.00p | 1,170.00p | 476843 |
19/12/2022 | 1,168.00p | 1,194.00p | 1,155.00p | 1,180.00p | 58594 |
16/12/2022 | 1,170.00p | 1,180.00p | 1,160.00p | 1,172.00p | 212250 |
15/12/2022 | 1,164.00p | 1,196.32p | 1,159.60p | 1,178.00p | 59778 |
14/12/2022 | 1,176.00p | 1,190.00p | 1,164.00p | 1,180.00p | 66478 |
13/12/2022 | 1,156.00p | 1,202.00p | 1,148.00p | 1,186.00p | 167328 |
12/12/2022 | 1,152.00p | 1,176.00p | 1,150.00p | 1,156.00p | 33378 |
09/12/2022 | 1,150.00p | 1,170.00p | 1,128.00p | 1,160.00p | 53089 |
08/12/2022 | 1,132.00p | 1,164.00p | 1,124.00p | 1,140.00p | 51238 |
07/12/2022 | 1,180.00p | 1,180.00p | 1,118.00p | 1,132.00p | 108236 |
06/12/2022 | 1,240.00p | 1,240.00p | 1,162.00p | 1,162.00p | 60766 |
05/12/2022 | 1,212.00p | 1,218.00p | 1,185.88p | 1,206.00p | 216599 |
02/12/2022 | 1,184.00p | 1,206.00p | 1,174.00p | 1,194.00p | 228810 |
01/12/2022 | 1,180.00p | 1,214.00p | 1,180.00p | 1,186.00p | 79313 |
30/11/2022 | 1,198.00p | 1,208.00p | 1,182.00p | 1,194.00p | 172051 |
29/11/2022 | 1,190.00p | 1,206.00p | 1,182.00p | 1,192.00p | 69083 |
28/11/2022 | 1,196.00p | 1,206.00p | 1,170.00p | 1,178.00p | 57395 |
25/11/2022 | 1,212.00p | 1,212.00p | 1,170.00p | 1,196.00p | 65507 |
24/11/2022 | 1,224.00p | 1,227.92p | 1,192.00p | 1,210.00p | 301402 |
23/11/2022 | 1,156.00p | 1,196.00p | 1,156.00p | 1,190.00p | 119511 |
22/11/2022 | 1,158.00p | 1,180.40p | 1,142.00p | 1,176.00p | 64854 |
21/11/2022 | 1,142.00p | 1,170.00p | 1,130.00p | 1,146.00p | 57607 |
18/11/2022 | 1,140.00p | 1,162.00p | 1,130.00p | 1,160.00p | 61127 |
17/11/2022 | 1,126.00p | 1,172.00p | 1,120.00p | 1,138.00p | 139290 |
16/11/2022 | 1,130.00p | 1,194.00p | 1,120.00p | 1,150.00p | 131122 |
15/11/2022 | 1,138.00p | 1,140.00p | 1,088.00p | 1,092.00p | 82712 |
14/11/2022 | 1,158.00p | 1,160.00p | 1,086.00p | 1,128.00p | 92184 |
11/11/2022 | 1,088.00p | 1,144.00p | 1,088.00p | 1,138.00p | 94256 |
10/11/2022 | 1,028.00p | 1,104.00p | 1,018.08p | 1,102.00p | 67722 |
09/11/2022 | 1,056.00p | 1,070.00p | 1,024.00p | 1,034.00p | 111745 |
08/11/2022 | 1,016.00p | 1,054.00p | 1,006.00p | 1,054.00p | 138300 |
07/11/2022 | 1,016.00p | 1,044.00p | 998.02p | 1,026.00p | 217631 |
04/11/2022 | 967.00p | 1,018.00p | 967.00p | 1,010.00p | 57177 |
03/11/2022 | 973.00p | 988.00p | 959.00p | 964.00p | 60672 |
02/11/2022 | 1,022.00p | 1,022.00p | 974.00p | 974.00p | 83308 |
01/11/2022 | 1,018.00p | 1,026.00p | 993.00p | 1,002.00p | 41276 |
31/10/2022 | 998.00p | 1,024.00p | 982.00p | 988.00p | 30577 |
28/10/2022 | 1,014.00p | 1,038.00p | 999.00p | 1,004.00p | 51308 |
27/10/2022 | 1,048.00p | 1,060.80p | 1,022.00p | 1,032.00p | 35286 |
26/10/2022 | 1,008.00p | 1,060.00p | 1,008.00p | 1,048.00p | 93829 |
25/10/2022 | 983.00p | 1,020.00p | 967.00p | 1,016.00p | 27061 |
24/10/2022 | 987.00p | 987.00p | 963.00p | 975.00p | 42174 |
21/10/2022 | 970.00p | 1,006.00p | 958.00p | 962.00p | 78489 |
20/10/2022 | 949.00p | 990.00p | 949.00p | 989.00p | 52789 |
19/10/2022 | 1,010.00p | 1,010.00p | 960.00p | 971.00p | 67557 |
18/10/2022 | 1,006.00p | 1,024.00p | 994.00p | 995.00p | 91234 |
17/10/2022 | 954.00p | 1,006.00p | 939.14p | 996.00p | 70489 |
14/10/2022 | 980.00p | 996.04p | 949.00p | 953.00p | 76909 |
13/10/2022 | 926.00p | 968.00p | 919.00p | 956.00p | 80186 |
12/10/2022 | 962.00p | 975.69p | 937.00p | 940.00p | 53734 |
11/10/2022 | 995.00p | 995.00p | 951.27p | 972.00p | 47365 |
10/10/2022 | 983.00p | 992.00p | 964.01p | 971.00p | 34142 |
07/10/2022 | 1,046.00p | 1,046.00p | 981.00p | 981.00p | 56182 |
06/10/2022 | 1,014.00p | 1,036.00p | 1,012.00p | 1,028.00p | 97829 |
05/10/2022 | 990.00p | 1,036.00p | 973.56p | 1,014.00p | 137300 |
04/10/2022 | 925.00p | 975.00p | 913.00p | 971.00p | 318058 |
*Close Price adjusted for both dividends and splits