Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 2,290.00p | 2,290.00p | 2,270.00p | 2,280.00p | 200913 |
13/05/2024 | 2,295.00p | 2,310.00p | 2,282.10p | 2,290.00p | 129946 |
10/05/2024 | 2,275.00p | 2,295.00p | 2,275.00p | 2,295.00p | 156325 |
09/05/2024 | 2,290.00p | 2,305.00p | 2,270.00p | 2,285.00p | 88656 |
08/05/2024 | 2,315.00p | 2,315.00p | 2,270.00p | 2,280.00p | 93480 |
07/05/2024 | 2,295.00p | 2,300.00p | 2,280.00p | 2,295.00p | 264018 |
03/05/2024 | 2,280.00p | 2,300.00p | 2,280.00p | 2,290.00p | 122006 |
02/05/2024 | 2,270.00p | 2,300.00p | 2,270.00p | 2,300.00p | 75136 |
01/05/2024 | 2,295.00p | 2,300.00p | 2,270.00p | 2,270.00p | 78918 |
30/04/2024 | 2,310.00p | 2,316.30p | 2,295.00p | 2,295.00p | 84549 |
29/04/2024 | 2,285.00p | 2,320.00p | 2,280.00p | 2,310.00p | 170068 |
26/04/2024 | 2,285.00p | 2,297.82p | 2,270.47p | 2,290.00p | 107021 |
25/04/2024 | 2,300.00p | 2,301.00p | 2,271.50p | 2,275.00p | 46992 |
24/04/2024 | 2,325.00p | 2,325.00p | 2,280.00p | 2,285.00p | 236105 |
23/04/2024 | 2,295.00p | 2,320.00p | 2,295.00p | 2,305.00p | 168576 |
22/04/2024 | 2,275.00p | 2,301.81p | 2,265.00p | 2,300.00p | 121546 |
19/04/2024 | 2,265.00p | 2,280.00p | 2,230.00p | 2,270.00p | 108326 |
18/04/2024 | 2,270.00p | 2,290.00p | 2,270.00p | 2,270.00p | 89271 |
17/04/2024 | 2,280.00p | 2,288.00p | 2,270.00p | 2,280.00p | 97780 |
16/04/2024 | 2,275.00p | 2,295.00p | 2,270.00p | 2,270.00p | 525013 |
15/04/2024 | 2,300.00p | 2,308.17p | 2,275.00p | 2,275.00p | 99468 |
12/04/2024 | 2,295.00p | 2,313.00p | 2,281.86p | 2,290.00p | 67240 |
11/04/2024 | 2,305.00p | 2,305.00p | 2,275.00p | 2,280.00p | 111349 |
10/04/2024 | 2,310.00p | 2,335.00p | 2,275.00p | 2,280.00p | 168082 |
09/04/2024 | 2,325.00p | 2,350.00p | 2,300.00p | 2,300.00p | 89940 |
08/04/2024 | 2,315.00p | 2,365.00p | 2,295.00p | 2,350.00p | 180551 |
05/04/2024 | 2,270.00p | 2,315.00p | 2,265.00p | 2,315.00p | 120604 |
04/04/2024 | 2,260.00p | 2,300.00p | 2,260.00p | 2,295.00p | 113955 |
03/04/2024 | 2,275.00p | 2,285.00p | 2,262.67p | 2,285.00p | 122019 |
02/04/2024 | 2,280.00p | 2,310.00p | 2,255.00p | 2,275.00p | 179125 |
28/03/2024 | 2,320.00p | 2,320.00p | 2,270.00p | 2,280.00p | 73527 |
27/03/2024 | 2,325.00p | 2,335.00p | 2,305.00p | 2,305.00p | 200671 |
26/03/2024 | 2,335.00p | 2,338.34p | 2,325.00p | 2,330.00p | 92858 |
25/03/2024 | 2,360.00p | 2,365.00p | 2,320.60p | 2,330.00p | 147270 |
22/03/2024 | 2,350.00p | 2,371.10p | 2,340.00p | 2,370.00p | 161738 |
21/03/2024 | 2,350.00p | 2,363.75p | 2,327.97p | 2,340.00p | 165801 |
20/03/2024 | 2,315.00p | 2,335.00p | 2,315.00p | 2,325.00p | 160367 |
19/03/2024 | 2,315.00p | 2,340.00p | 2,315.00p | 2,335.00p | 115481 |
18/03/2024 | 2,345.00p | 2,400.00p | 2,310.00p | 2,315.00p | 209322 |
15/03/2024 | 2,335.00p | 2,365.00p | 2,330.00p | 2,340.00p | 128907 |
14/03/2024 | 2,355.00p | 2,360.00p | 2,335.00p | 2,350.00p | 90219 |
13/03/2024 | 2,370.00p | 2,375.00p | 2,337.70p | 2,360.00p | 288814 |
12/03/2024 | 2,365.00p | 2,380.00p | 2,349.00p | 2,360.00p | 263742 |
11/03/2024 | 2,355.00p | 2,375.00p | 2,350.00p | 2,350.00p | 153350 |
08/03/2024 | 2,340.00p | 2,375.00p | 2,340.00p | 2,365.00p | 163971 |
07/03/2024 | 2,330.00p | 2,375.00p | 2,305.00p | 2,365.00p | 212257 |
06/03/2024 | 2,280.00p | 2,330.00p | 2,267.20p | 2,330.00p | 188728 |
05/03/2024 | 2,270.00p | 2,282.47p | 2,265.00p | 2,275.00p | 95657 |
04/03/2024 | 2,250.00p | 2,280.00p | 2,250.00p | 2,260.00p | 98084 |
01/03/2024 | 2,245.00p | 2,275.00p | 2,225.00p | 2,275.00p | 99789 |
29/02/2024 | 2,220.00p | 2,255.00p | 2,220.00p | 2,230.00p | 140478 |
28/02/2024 | 2,235.00p | 2,425.00p | 2,210.00p | 2,220.00p | 126416 |
27/02/2024 | 2,260.00p | 2,310.00p | 2,235.00p | 2,240.00p | 454336 |
26/02/2024 | 2,280.00p | 2,310.00p | 2,260.00p | 2,260.00p | 465675 |
23/02/2024 | 2,300.00p | 2,300.00p | 2,275.00p | 2,285.00p | 139649 |
22/02/2024 | 2,295.00p | 2,315.00p | 2,280.31p | 2,285.00p | 674704 |
21/02/2024 | 2,290.00p | 2,335.00p | 2,289.06p | 2,310.00p | 144701 |
20/02/2024 | 2,350.00p | 2,350.00p | 2,290.00p | 2,290.00p | 39225 |
19/02/2024 | 2,340.00p | 2,350.00p | 2,310.00p | 2,310.00p | 351492 |
16/02/2024 | 2,335.00p | 2,355.00p | 2,325.00p | 2,325.00p | 35211 |
15/02/2024 | 2,335.00p | 2,355.00p | 2,335.00p | 2,335.00p | 80597 |
14/02/2024 | 2,325.00p | 2,345.00p | 2,325.00p | 2,330.00p | 30508 |
13/02/2024 | 2,375.00p | 2,410.00p | 2,320.25p | 2,335.00p | 33638 |
12/02/2024 | 2,360.00p | 2,390.73p | 2,345.00p | 2,350.00p | 306994 |
09/02/2024 | 2,370.00p | 2,400.00p | 2,355.00p | 2,360.00p | 151124 |
08/02/2024 | 2,425.00p | 2,425.00p | 2,370.00p | 2,370.00p | 226763 |
07/02/2024 | 2,415.00p | 2,445.02p | 2,395.00p | 2,395.00p | 200026 |
06/02/2024 | 2,400.00p | 2,430.00p | 2,380.00p | 2,430.00p | 104682 |
05/02/2024 | 2,425.00p | 2,425.00p | 2,370.00p | 2,370.00p | 146917 |
02/02/2024 | 2,315.00p | 2,410.00p | 2,300.00p | 2,410.00p | 191494 |
01/02/2024 | 2,320.00p | 2,345.00p | 2,290.00p | 2,290.00p | 263229 |
31/01/2024 | 2,310.00p | 2,319.15p | 2,295.00p | 2,315.00p | 107995 |
30/01/2024 | 2,330.00p | 2,330.00p | 2,300.00p | 2,315.00p | 54919 |
29/01/2024 | 2,340.00p | 2,370.00p | 2,315.00p | 2,315.00p | 52668 |
26/01/2024 | 2,355.00p | 2,385.00p | 2,330.00p | 2,340.00p | 128153 |
25/01/2024 | 2,365.00p | 2,385.00p | 2,355.00p | 2,365.00p | 37757 |
24/01/2024 | 2,375.00p | 2,400.00p | 2,365.00p | 2,365.00p | 77043 |
23/01/2024 | 2,410.00p | 2,412.20p | 2,375.00p | 2,375.00p | 232822 |
22/01/2024 | 2,350.00p | 2,400.00p | 2,350.00p | 2,400.00p | 192296 |
19/01/2024 | 2,380.00p | 2,405.00p | 2,350.00p | 2,350.00p | 59893 |
18/01/2024 | 2,385.00p | 2,405.00p | 2,360.00p | 2,380.00p | 394753 |
17/01/2024 | 2,375.00p | 2,400.00p | 2,355.00p | 2,355.00p | 68856 |
16/01/2024 | 2,360.00p | 2,400.00p | 2,360.00p | 2,385.00p | 147962 |
15/01/2024 | 2,365.00p | 2,400.00p | 2,360.00p | 2,380.00p | 58457 |
12/01/2024 | 2,380.00p | 2,399.62p | 2,365.00p | 2,365.00p | 72721 |
11/01/2024 | 2,390.00p | 2,410.00p | 2,340.00p | 2,400.00p | 94889 |
10/01/2024 | 2,410.00p | 2,412.44p | 2,380.00p | 2,380.00p | 93143 |
09/01/2024 | 2,405.00p | 2,420.00p | 2,392.35p | 2,405.00p | 113899 |
08/01/2024 | 2,390.00p | 2,420.00p | 2,380.00p | 2,385.00p | 276135 |
05/01/2024 | 2,435.00p | 2,435.00p | 2,385.22p | 2,390.00p | 53819 |
04/01/2024 | 2,385.00p | 2,450.00p | 2,365.00p | 2,440.00p | 84469 |
03/01/2024 | 2,350.00p | 2,390.00p | 2,350.00p | 2,390.00p | 102979 |
02/01/2024 | 2,360.00p | 2,385.00p | 2,340.00p | 2,365.00p | 65545 |
29/12/2023 | 2,360.00p | 2,385.00p | 2,350.00p | 2,360.00p | 38634 |
28/12/2023 | 2,375.00p | 2,385.00p | 2,350.00p | 2,370.00p | 23309 |
27/12/2023 | 2,365.00p | 2,376.60p | 2,345.00p | 2,350.00p | 17637 |
22/12/2023 | 2,390.00p | 2,390.00p | 2,344.00p | 2,365.00p | 25242 |
21/12/2023 | 2,370.00p | 2,385.00p | 2,355.00p | 2,380.00p | 61637 |
20/12/2023 | 2,330.00p | 2,355.00p | 2,320.00p | 2,355.00p | 123813 |
19/12/2023 | 2,300.00p | 2,330.00p | 2,280.00p | 2,305.00p | 119194 |
18/12/2023 | 2,280.00p | 2,325.00p | 2,265.00p | 2,290.00p | 72957 |
15/12/2023 | 2,320.00p | 2,334.99p | 2,270.00p | 2,290.00p | 134703 |
14/12/2023 | 2,295.00p | 2,340.00p | 2,285.00p | 2,320.00p | 126837 |
13/12/2023 | 2,300.00p | 2,300.00p | 2,265.00p | 2,285.00p | 109244 |
12/12/2023 | 2,295.00p | 2,300.00p | 2,250.00p | 2,295.00p | 156487 |
11/12/2023 | 2,295.00p | 2,295.00p | 2,235.00p | 2,290.00p | 122654 |
08/12/2023 | 2,275.00p | 2,320.00p | 2,235.00p | 2,275.00p | 60888 |
07/12/2023 | 2,245.00p | 2,285.00p | 2,240.00p | 2,250.00p | 66733 |
06/12/2023 | 2,245.00p | 2,275.00p | 2,235.00p | 2,260.00p | 77268 |
05/12/2023 | 2,300.00p | 2,306.36p | 2,220.00p | 2,240.00p | 56755 |
04/12/2023 | 2,320.00p | 2,320.00p | 2,265.00p | 2,265.00p | 65736 |
01/12/2023 | 2,300.00p | 2,340.00p | 2,300.00p | 2,305.00p | 51541 |
30/11/2023 | 2,315.00p | 2,340.00p | 2,290.00p | 2,290.00p | 43443 |
29/11/2023 | 2,335.00p | 2,345.00p | 2,315.00p | 2,315.00p | 80542 |
28/11/2023 | 2,330.00p | 2,345.00p | 2,315.00p | 2,335.00p | 75592 |
27/11/2023 | 2,325.00p | 2,335.00p | 2,315.00p | 2,335.00p | 47518 |
24/11/2023 | 2,320.00p | 2,337.00p | 2,285.00p | 2,320.00p | 224443 |
23/11/2023 | 2,325.00p | 2,340.00p | 2,318.60p | 2,340.00p | 140438 |
22/11/2023 | 2,330.00p | 2,340.00p | 2,295.00p | 2,330.00p | 205282 |
21/11/2023 | 2,305.00p | 2,330.00p | 2,300.00p | 2,310.00p | 61279 |
20/11/2023 | 2,335.00p | 2,340.00p | 2,299.90p | 2,300.00p | 131484 |
17/11/2023 | 2,340.00p | 2,350.00p | 2,290.00p | 2,315.00p | 109139 |
16/11/2023 | 2,355.00p | 2,360.00p | 2,310.00p | 2,330.00p | 61506 |
15/11/2023 | 2,295.00p | 2,360.00p | 2,275.00p | 2,355.00p | 325722 |
14/11/2023 | 2,240.00p | 2,290.00p | 2,219.85p | 2,290.00p | 265582 |
13/11/2023 | 2,215.00p | 2,230.00p | 2,200.00p | 2,225.00p | 225011 |
10/11/2023 | 2,220.00p | 2,236.25p | 2,205.00p | 2,215.00p | 54108 |
09/11/2023 | 2,215.00p | 2,235.00p | 2,205.00p | 2,215.00p | 158870 |
08/11/2023 | 2,195.00p | 2,245.00p | 2,191.88p | 2,235.00p | 237948 |
07/11/2023 | 2,190.00p | 2,210.00p | 2,189.73p | 2,195.00p | 249007 |
06/11/2023 | 2,225.00p | 2,225.00p | 2,188.15p | 2,195.00p | 88170 |
03/11/2023 | 2,220.00p | 2,225.00p | 2,195.00p | 2,220.00p | 37439 |
02/11/2023 | 2,155.00p | 2,215.00p | 2,150.00p | 2,215.00p | 283707 |
01/11/2023 | 2,180.00p | 2,180.00p | 2,140.00p | 2,150.00p | 222913 |
31/10/2023 | 2,150.00p | 2,175.00p | 2,145.00p | 2,155.00p | 70065 |
30/10/2023 | 2,125.00p | 2,165.00p | 2,125.00p | 2,145.00p | 64516 |
27/10/2023 | 2,150.00p | 2,155.41p | 2,130.00p | 2,130.00p | 46400 |
26/10/2023 | 2,130.00p | 2,160.00p | 2,130.00p | 2,140.00p | 39834 |
25/10/2023 | 2,140.00p | 2,160.00p | 2,125.00p | 2,160.00p | 100619 |
24/10/2023 | 2,175.00p | 2,175.00p | 2,135.00p | 2,135.00p | 85188 |
23/10/2023 | 2,125.00p | 2,160.00p | 2,120.00p | 2,145.00p | 74458 |
20/10/2023 | 2,125.00p | 2,171.62p | 2,125.00p | 2,130.00p | 100613 |
19/10/2023 | 2,155.00p | 2,170.00p | 2,140.00p | 2,140.00p | 72559 |
18/10/2023 | 2,155.00p | 2,180.00p | 2,140.00p | 2,150.00p | 46892 |
17/10/2023 | 2,115.00p | 2,175.00p | 2,114.41p | 2,170.00p | 69094 |
16/10/2023 | 2,145.00p | 2,150.00p | 2,120.00p | 2,120.00p | 59045 |
13/10/2023 | 2,215.00p | 2,221.96p | 2,135.00p | 2,135.00p | 53132 |
12/10/2023 | 2,190.00p | 2,225.00p | 2,187.48p | 2,215.00p | 199614 |
11/10/2023 | 2,185.00p | 2,206.00p | 2,172.31p | 2,185.00p | 159169 |
10/10/2023 | 2,150.00p | 2,200.00p | 2,140.00p | 2,185.00p | 120787 |
09/10/2023 | 2,200.00p | 2,210.00p | 2,150.00p | 2,150.00p | 256987 |
06/10/2023 | 2,215.00p | 2,221.67p | 2,163.75p | 2,185.00p | 105554 |
05/10/2023 | 2,200.00p | 2,225.00p | 2,185.00p | 2,210.00p | 59087 |
04/10/2023 | 2,220.00p | 2,230.00p | 2,175.00p | 2,190.00p | 89789 |
03/10/2023 | 2,240.00p | 2,280.00p | 2,220.00p | 2,220.00p | 72177 |
02/10/2023 | 2,305.00p | 2,320.00p | 2,245.00p | 2,250.00p | 102786 |
29/09/2023 | 2,300.00p | 2,320.00p | 2,270.00p | 2,290.00p | 59039 |
28/09/2023 | 2,365.00p | 2,376.50p | 2,265.51p | 2,290.00p | 168731 |
27/09/2023 | 2,400.00p | 2,400.00p | 2,370.00p | 2,370.00p | 202673 |
26/09/2023 | 2,380.00p | 2,390.00p | 2,370.40p | 2,380.00p | 81484 |
25/09/2023 | 2,375.00p | 2,390.00p | 2,375.00p | 2,380.00p | 199416 |
22/09/2023 | 2,380.00p | 2,400.00p | 2,370.00p | 2,380.00p | 412415 |
21/09/2023 | 2,360.00p | 2,400.00p | 2,350.00p | 2,395.00p | 99910 |
20/09/2023 | 2,355.00p | 2,370.00p | 2,325.00p | 2,370.00p | 230528 |
19/09/2023 | 2,345.00p | 2,350.00p | 2,325.00p | 2,325.00p | 187618 |
18/09/2023 | 2,350.00p | 2,355.00p | 2,324.45p | 2,340.00p | 61817 |
15/09/2023 | 2,355.00p | 2,355.00p | 2,330.00p | 2,340.00p | 94931 |
14/09/2023 | 2,330.00p | 2,355.00p | 2,320.00p | 2,355.00p | 154196 |
13/09/2023 | 2,330.00p | 2,345.00p | 2,316.60p | 2,320.00p | 129802 |
12/09/2023 | 2,300.00p | 2,325.00p | 2,300.00p | 2,325.00p | 112290 |
11/09/2023 | 2,300.00p | 2,320.00p | 2,296.65p | 2,310.00p | 43103 |
08/09/2023 | 2,300.00p | 2,315.00p | 2,283.20p | 2,305.00p | 151211 |
07/09/2023 | 2,285.00p | 2,315.00p | 2,285.00p | 2,305.00p | 78239 |
06/09/2023 | 2,300.00p | 2,311.60p | 2,285.59p | 2,305.00p | 142920 |
05/09/2023 | 2,320.00p | 2,330.00p | 2,300.00p | 2,300.00p | 42954 |
04/09/2023 | 2,240.00p | 2,325.00p | 2,235.00p | 2,325.00p | 49262 |
01/09/2023 | 2,215.00p | 2,250.00p | 2,215.00p | 2,245.00p | 108590 |
31/08/2023 | 2,215.00p | 2,245.00p | 2,210.00p | 2,235.00p | 81456 |
30/08/2023 | 2,225.00p | 2,225.00p | 2,204.72p | 2,210.00p | 699934 |
29/08/2023 | 2,210.00p | 2,225.00p | 2,200.00p | 2,200.00p | 122868 |
25/08/2023 | 2,225.00p | 2,235.00p | 2,200.00p | 2,200.00p | 73024 |
24/08/2023 | 2,190.00p | 2,230.00p | 2,190.00p | 2,215.00p | 46726 |
23/08/2023 | 2,170.00p | 2,200.00p | 2,140.00p | 2,175.00p | 74353 |
22/08/2023 | 2,170.00p | 2,225.00p | 2,150.00p | 2,150.00p | 125378 |
21/08/2023 | 2,280.00p | 2,290.00p | 2,170.00p | 2,170.00p | 161473 |
18/08/2023 | 2,335.00p | 2,354.50p | 2,255.00p | 2,270.00p | 98849 |
17/08/2023 | 2,345.00p | 2,365.46p | 2,338.99p | 2,360.00p | 91603 |
16/08/2023 | 2,350.00p | 2,375.00p | 2,350.00p | 2,350.00p | 55054 |
15/08/2023 | 2,365.00p | 2,380.00p | 2,336.19p | 2,350.00p | 132357 |
14/08/2023 | 2,360.00p | 2,366.50p | 2,340.00p | 2,345.00p | 208855 |
11/08/2023 | 2,340.00p | 2,355.00p | 2,335.00p | 2,350.00p | 36659 |
10/08/2023 | 2,325.00p | 2,360.00p | 2,310.00p | 2,345.00p | 55304 |
09/08/2023 | 2,320.00p | 2,360.00p | 2,320.00p | 2,335.00p | 101801 |
08/08/2023 | 2,280.00p | 2,350.00p | 2,280.00p | 2,320.00p | 229777 |
07/08/2023 | 2,285.00p | 2,310.00p | 2,280.00p | 2,290.00p | 50792 |
04/08/2023 | 2,280.00p | 2,315.00p | 2,280.00p | 2,305.00p | 79281 |
03/08/2023 | 2,240.00p | 2,285.00p | 2,235.00p | 2,280.00p | 48056 |
02/08/2023 | 2,250.00p | 2,260.00p | 2,210.00p | 2,235.00p | 52276 |
01/08/2023 | 2,250.00p | 2,285.00p | 2,250.00p | 2,260.00p | 64516 |
31/07/2023 | 2,255.00p | 2,280.00p | 2,248.25p | 2,250.00p | 199152 |
*Close Price adjusted for both dividends and splits