Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2024 | 1,860.00p | 1,872.00p | 1,838.00p | 1,851.00p | 923463 |
08/05/2024 | 1,819.00p | 1,846.00p | 1,809.00p | 1,846.00p | 544627 |
07/05/2024 | 1,788.00p | 1,805.00p | 1,770.00p | 1,803.00p | 332277 |
03/05/2024 | 1,774.00p | 1,785.00p | 1,754.00p | 1,765.00p | 370042 |
02/05/2024 | 1,762.00p | 1,765.00p | 1,746.00p | 1,759.00p | 396551 |
01/05/2024 | 1,754.00p | 1,759.00p | 1,733.00p | 1,759.00p | 1122655 |
30/04/2024 | 1,754.00p | 1,774.00p | 1,752.00p | 1,752.00p | 443609 |
29/04/2024 | 1,755.00p | 1,760.95p | 1,736.00p | 1,753.00p | 316050 |
26/04/2024 | 1,736.00p | 1,753.00p | 1,734.00p | 1,746.00p | 312983 |
25/04/2024 | 1,716.00p | 1,737.00p | 1,707.00p | 1,725.00p | 453026 |
24/04/2024 | 1,727.00p | 1,739.00p | 1,718.00p | 1,731.00p | 473545 |
23/04/2024 | 1,734.00p | 1,741.00p | 1,704.00p | 1,723.00p | 503057 |
22/04/2024 | 1,743.00p | 1,754.00p | 1,726.00p | 1,726.00p | 468138 |
19/04/2024 | 1,740.00p | 1,752.00p | 1,701.00p | 1,729.00p | 1071830 |
18/04/2024 | 1,734.00p | 1,740.00p | 1,717.00p | 1,740.00p | 2801681 |
17/04/2024 | 1,727.00p | 1,747.15p | 1,718.00p | 1,718.00p | 339638 |
16/04/2024 | 1,772.00p | 1,787.00p | 1,722.00p | 1,736.00p | 360348 |
15/04/2024 | 1,780.00p | 1,821.51p | 1,770.08p | 1,800.00p | 365777 |
12/04/2024 | 1,799.00p | 1,803.00p | 1,764.00p | 1,765.00p | 1959657 |
11/04/2024 | 1,812.00p | 1,812.00p | 1,769.00p | 1,785.00p | 662342 |
10/04/2024 | 1,803.00p | 1,814.00p | 1,771.00p | 1,795.00p | 3154107 |
09/04/2024 | 1,788.00p | 1,803.00p | 1,777.00p | 1,796.00p | 376029 |
08/04/2024 | 1,767.00p | 1,793.00p | 1,752.00p | 1,792.00p | 538685 |
05/04/2024 | 1,786.00p | 1,798.00p | 1,767.00p | 1,767.00p | 367485 |
04/04/2024 | 1,795.00p | 1,817.26p | 1,793.52p | 1,810.00p | 1494591 |
03/04/2024 | 1,820.00p | 1,831.00p | 1,797.35p | 1,815.00p | 512510 |
02/04/2024 | 1,822.00p | 1,833.00p | 1,813.00p | 1,826.00p | 617524 |
28/03/2024 | 1,817.00p | 1,828.51p | 1,812.00p | 1,815.00p | 509941 |
27/03/2024 | 1,833.00p | 1,838.00p | 1,811.00p | 1,814.00p | 385144 |
26/03/2024 | 1,806.00p | 1,828.00p | 1,806.00p | 1,827.00p | 437079 |
25/03/2024 | 1,822.00p | 1,832.00p | 1,809.00p | 1,816.00p | 333782 |
22/03/2024 | 1,829.00p | 1,835.00p | 1,817.00p | 1,828.00p | 382163 |
21/03/2024 | 1,814.00p | 1,832.00p | 1,796.00p | 1,822.00p | 386385 |
20/03/2024 | 1,781.00p | 1,803.00p | 1,781.00p | 1,786.00p | 430125 |
19/03/2024 | 1,781.00p | 1,803.00p | 1,778.00p | 1,803.00p | 742947 |
18/03/2024 | 1,794.00p | 1,808.00p | 1,780.00p | 1,790.00p | 346467 |
15/03/2024 | 1,787.00p | 1,810.00p | 1,758.00p | 1,794.00p | 1241950 |
14/03/2024 | 1,771.00p | 1,782.18p | 1,760.00p | 1,772.00p | 421691 |
13/03/2024 | 1,797.00p | 1,797.00p | 1,768.00p | 1,769.00p | 423892 |
12/03/2024 | 1,781.00p | 1,797.00p | 1,771.00p | 1,789.00p | 1071394 |
11/03/2024 | 1,759.00p | 1,766.00p | 1,748.00p | 1,766.00p | 733419 |
08/03/2024 | 1,753.00p | 1,776.00p | 1,749.00p | 1,771.00p | 474335 |
07/03/2024 | 1,730.00p | 1,763.00p | 1,725.00p | 1,753.00p | 541517 |
06/03/2024 | 1,711.00p | 1,735.00p | 1,701.00p | 1,731.00p | 428124 |
05/03/2024 | 1,728.00p | 1,742.00p | 1,705.00p | 1,712.00p | 1385303 |
04/03/2024 | 1,720.00p | 1,757.00p | 1,714.00p | 1,736.00p | 774008 |
01/03/2024 | 1,745.00p | 1,755.00p | 1,677.00p | 1,726.00p | 725652 |
29/02/2024 | 1,758.00p | 1,758.00p | 1,731.00p | 1,733.00p | 855991 |
28/02/2024 | 1,758.00p | 1,759.00p | 1,738.00p | 1,751.00p | 2134134 |
27/02/2024 | 1,759.00p | 1,776.00p | 1,746.00p | 1,755.00p | 420213 |
26/02/2024 | 1,767.00p | 1,768.00p | 1,752.00p | 1,760.00p | 395220 |
23/02/2024 | 1,761.00p | 1,770.00p | 1,751.00p | 1,767.00p | 822711 |
22/02/2024 | 1,750.00p | 1,771.00p | 1,745.00p | 1,759.00p | 993666 |
21/02/2024 | 1,758.00p | 1,758.00p | 1,739.00p | 1,747.00p | 362505 |
20/02/2024 | 1,764.00p | 1,769.00p | 1,745.00p | 1,748.00p | 294538 |
19/02/2024 | 1,761.00p | 1,772.00p | 1,747.00p | 1,765.00p | 199479 |
16/02/2024 | 1,711.00p | 1,769.00p | 1,709.00p | 1,769.00p | 525056 |
15/02/2024 | 1,726.00p | 1,737.00p | 1,704.00p | 1,704.00p | 471301 |
14/02/2024 | 1,680.00p | 1,706.00p | 1,680.00p | 1,702.00p | 397027 |
13/02/2024 | 1,723.00p | 1,724.00p | 1,662.00p | 1,681.00p | 466758 |
12/02/2024 | 1,719.00p | 1,740.00p | 1,713.00p | 1,723.00p | 1591007 |
09/02/2024 | 1,720.00p | 1,722.00p | 1,704.00p | 1,711.00p | 177708 |
08/02/2024 | 1,724.00p | 1,735.00p | 1,704.00p | 1,715.00p | 340636 |
07/02/2024 | 1,706.00p | 1,727.00p | 1,702.00p | 1,724.00p | 218453 |
06/02/2024 | 1,689.00p | 1,715.00p | 1,683.00p | 1,710.00p | 291370 |
05/02/2024 | 1,720.00p | 1,720.00p | 1,679.00p | 1,682.00p | 698095 |
02/02/2024 | 1,727.00p | 1,727.00p | 1,704.00p | 1,717.00p | 565200 |
01/02/2024 | 1,668.00p | 1,724.00p | 1,668.00p | 1,711.00p | 305555 |
31/01/2024 | 1,690.00p | 1,705.00p | 1,685.00p | 1,685.00p | 484440 |
30/01/2024 | 1,668.00p | 1,694.00p | 1,664.00p | 1,687.00p | 456001 |
29/01/2024 | 1,682.00p | 1,688.00p | 1,659.00p | 1,661.00p | 363476 |
26/01/2024 | 1,648.00p | 1,672.00p | 1,642.00p | 1,670.00p | 413081 |
25/01/2024 | 1,638.00p | 1,659.00p | 1,638.00p | 1,648.00p | 546554 |
24/01/2024 | 1,637.00p | 1,648.00p | 1,619.00p | 1,647.00p | 432395 |
23/01/2024 | 1,632.00p | 1,633.00p | 1,612.80p | 1,623.00p | 500728 |
22/01/2024 | 1,615.00p | 1,628.00p | 1,602.98p | 1,622.00p | 382049 |
19/01/2024 | 1,608.00p | 1,616.00p | 1,590.00p | 1,598.00p | 384432 |
18/01/2024 | 1,612.00p | 1,616.00p | 1,584.00p | 1,605.00p | 389126 |
17/01/2024 | 1,569.00p | 1,627.00p | 1,558.00p | 1,608.00p | 750005 |
16/01/2024 | 1,536.00p | 1,557.00p | 1,531.00p | 1,551.00p | 541161 |
15/01/2024 | 1,558.00p | 1,574.00p | 1,556.00p | 1,557.00p | 329456 |
12/01/2024 | 1,576.00p | 1,588.00p | 1,558.00p | 1,558.00p | 695610 |
11/01/2024 | 1,593.00p | 1,597.00p | 1,562.00p | 1,564.00p | 784995 |
10/01/2024 | 1,582.00p | 1,590.00p | 1,568.00p | 1,583.00p | 195583 |
09/01/2024 | 1,593.00p | 1,597.00p | 1,574.00p | 1,583.00p | 332676 |
08/01/2024 | 1,548.00p | 1,591.00p | 1,544.00p | 1,591.00p | 337545 |
05/01/2024 | 1,570.00p | 1,582.00p | 1,533.00p | 1,556.00p | 457302 |
04/01/2024 | 1,595.00p | 1,615.00p | 1,592.98p | 1,612.00p | 600291 |
03/01/2024 | 1,643.00p | 1,662.00p | 1,605.00p | 1,605.00p | 350386 |
02/01/2024 | 1,700.00p | 1,700.00p | 1,654.00p | 1,661.00p | 573991 |
29/12/2023 | 1,705.00p | 1,708.00p | 1,684.00p | 1,684.00p | 76402 |
28/12/2023 | 1,697.00p | 1,700.00p | 1,679.00p | 1,685.00p | 467547 |
27/12/2023 | 1,724.00p | 1,735.00p | 1,688.00p | 1,690.00p | 388274 |
22/12/2023 | 1,742.00p | 1,742.00p | 1,689.00p | 1,709.00p | 132149 |
21/12/2023 | 1,693.00p | 1,711.00p | 1,692.00p | 1,700.00p | 247372 |
20/12/2023 | 1,685.00p | 1,705.00p | 1,667.00p | 1,700.00p | 412825 |
19/12/2023 | 1,631.00p | 1,653.00p | 1,631.00p | 1,652.00p | 309425 |
18/12/2023 | 1,641.00p | 1,641.00p | 1,620.00p | 1,629.00p | 346965 |
15/12/2023 | 1,679.00p | 1,684.00p | 1,641.00p | 1,641.00p | 956037 |
14/12/2023 | 1,655.00p | 1,687.00p | 1,653.00p | 1,668.00p | 515278 |
13/12/2023 | 1,644.00p | 1,656.00p | 1,637.00p | 1,637.00p | 299881 |
12/12/2023 | 1,634.00p | 1,644.00p | 1,627.00p | 1,631.00p | 444951 |
11/12/2023 | 1,627.00p | 1,652.00p | 1,608.00p | 1,624.00p | 337117 |
08/12/2023 | 1,606.00p | 1,632.00p | 1,603.00p | 1,624.00p | 227016 |
07/12/2023 | 1,599.00p | 1,619.00p | 1,591.00p | 1,606.00p | 423873 |
06/12/2023 | 1,602.00p | 1,622.00p | 1,582.00p | 1,613.00p | 261476 |
05/12/2023 | 1,554.00p | 1,592.00p | 1,554.00p | 1,592.00p | 210347 |
04/12/2023 | 1,549.00p | 1,582.00p | 1,549.00p | 1,562.00p | 386580 |
01/12/2023 | 1,573.00p | 1,583.00p | 1,558.00p | 1,580.00p | 182367 |
30/11/2023 | 1,585.00p | 1,585.00p | 1,560.00p | 1,563.00p | 812741 |
29/11/2023 | 1,567.00p | 1,589.00p | 1,563.00p | 1,579.00p | 248382 |
28/11/2023 | 1,567.00p | 1,574.00p | 1,555.00p | 1,569.00p | 258871 |
27/11/2023 | 1,567.00p | 1,581.00p | 1,567.00p | 1,575.00p | 124174 |
24/11/2023 | 1,572.00p | 1,577.00p | 1,562.00p | 1,576.00p | 145061 |
23/11/2023 | 1,590.00p | 1,590.00p | 1,553.00p | 1,569.00p | 139232 |
22/11/2023 | 1,568.00p | 1,577.00p | 1,561.00p | 1,571.00p | 169996 |
21/11/2023 | 1,572.00p | 1,574.00p | 1,559.00p | 1,564.00p | 146609 |
20/11/2023 | 1,588.00p | 1,598.00p | 1,567.00p | 1,567.00p | 787398 |
17/11/2023 | 1,581.00p | 1,595.00p | 1,572.00p | 1,586.00p | 249566 |
16/11/2023 | 1,597.00p | 1,607.14p | 1,567.00p | 1,567.00p | 248944 |
15/11/2023 | 1,593.00p | 1,611.00p | 1,581.00p | 1,602.00p | 435941 |
14/11/2023 | 1,545.00p | 1,576.00p | 1,535.00p | 1,570.00p | 276379 |
13/11/2023 | 1,537.00p | 1,539.00p | 1,512.00p | 1,525.00p | 214100 |
10/11/2023 | 1,537.00p | 1,537.00p | 1,498.00p | 1,521.00p | 289554 |
09/11/2023 | 1,532.00p | 1,542.00p | 1,451.00p | 1,530.00p | 571553 |
08/11/2023 | 1,482.00p | 1,527.00p | 1,482.00p | 1,515.00p | 409494 |
07/11/2023 | 1,483.00p | 1,508.00p | 1,483.00p | 1,491.00p | 315209 |
06/11/2023 | 1,500.00p | 1,503.00p | 1,486.00p | 1,489.00p | 164929 |
03/11/2023 | 1,477.00p | 1,512.00p | 1,467.00p | 1,502.00p | 327863 |
02/11/2023 | 1,473.00p | 1,485.00p | 1,439.00p | 1,468.00p | 441010 |
01/11/2023 | 1,480.00p | 1,480.00p | 1,432.00p | 1,445.00p | 358692 |
31/10/2023 | 1,477.00p | 1,494.00p | 1,461.00p | 1,465.00p | 391110 |
30/10/2023 | 1,444.00p | 1,473.00p | 1,444.00p | 1,463.00p | 394961 |
27/10/2023 | 1,455.00p | 1,457.00p | 1,435.00p | 1,448.00p | 214986 |
26/10/2023 | 1,445.00p | 1,456.00p | 1,429.00p | 1,452.00p | 275072 |
25/10/2023 | 1,445.00p | 1,473.00p | 1,442.00p | 1,455.00p | 222604 |
24/10/2023 | 1,466.00p | 1,466.00p | 1,434.00p | 1,454.00p | 310760 |
23/10/2023 | 1,468.00p | 1,473.00p | 1,448.00p | 1,462.00p | 388234 |
23/10/2023 | 1,468.00p | 1,473.00p | 1,448.00p | 1,462.00p | 388234 |
20/10/2023 | 1,487.00p | 1,501.00p | 1,465.00p | 1,465.00p | 1159060 |
19/10/2023 | 1,510.00p | 1,527.00p | 1,505.00p | 1,515.00p | 211726 |
18/10/2023 | 1,538.00p | 1,548.00p | 1,520.00p | 1,523.00p | 305608 |
17/10/2023 | 1,536.00p | 1,552.00p | 1,523.00p | 1,536.00p | 201959 |
16/10/2023 | 1,547.00p | 1,552.00p | 1,531.00p | 1,535.00p | 212361 |
13/10/2023 | 1,561.00p | 1,568.00p | 1,537.00p | 1,542.00p | 223366 |
12/10/2023 | 1,571.00p | 1,579.00p | 1,556.54p | 1,561.00p | 213535 |
11/10/2023 | 1,556.00p | 1,562.00p | 1,531.00p | 1,558.00p | 352193 |
10/10/2023 | 1,524.00p | 1,547.00p | 1,517.00p | 1,541.00p | 601862 |
09/10/2023 | 1,503.00p | 1,525.00p | 1,490.00p | 1,500.00p | 270918 |
06/10/2023 | 1,521.00p | 1,543.00p | 1,517.15p | 1,543.00p | 272942 |
05/10/2023 | 1,517.00p | 1,541.00p | 1,516.00p | 1,516.00p | 287386 |
04/10/2023 | 1,509.00p | 1,537.00p | 1,508.00p | 1,520.00p | 295535 |
03/10/2023 | 1,523.00p | 1,557.00p | 1,521.00p | 1,535.00p | 262574 |
02/10/2023 | 1,572.00p | 1,587.00p | 1,536.00p | 1,548.00p | 436073 |
29/09/2023 | 1,587.00p | 1,601.00p | 1,568.00p | 1,568.00p | 605615 |
28/09/2023 | 1,550.00p | 1,583.00p | 1,550.00p | 1,572.00p | 434222 |
27/09/2023 | 1,499.00p | 1,578.00p | 1,496.35p | 1,575.00p | 704645 |
26/09/2023 | 1,502.00p | 1,509.00p | 1,481.00p | 1,498.00p | 486439 |
25/09/2023 | 1,473.00p | 1,500.00p | 1,473.00p | 1,500.00p | 592227 |
22/09/2023 | 1,445.00p | 1,472.30p | 1,443.00p | 1,470.00p | 605320 |
21/09/2023 | 1,473.00p | 1,482.81p | 1,462.00p | 1,462.00p | 415331 |
20/09/2023 | 1,457.00p | 1,495.00p | 1,457.00p | 1,488.00p | 301199 |
19/09/2023 | 1,484.00p | 1,488.00p | 1,463.00p | 1,465.00p | 403093 |
18/09/2023 | 1,512.00p | 1,531.00p | 1,481.00p | 1,483.00p | 157371 |
15/09/2023 | 1,502.00p | 1,521.00p | 1,502.00p | 1,512.00p | 927384 |
14/09/2023 | 1,453.00p | 1,496.00p | 1,451.00p | 1,489.00p | 361369 |
13/09/2023 | 1,472.00p | 1,472.00p | 1,449.00p | 1,465.00p | 322246 |
12/09/2023 | 1,486.00p | 1,488.00p | 1,460.00p | 1,479.00p | 393197 |
11/09/2023 | 1,461.00p | 1,502.00p | 1,461.00p | 1,473.00p | 1024001 |
08/09/2023 | 1,480.00p | 1,493.00p | 1,461.00p | 1,493.00p | 427781 |
07/09/2023 | 1,490.00p | 1,496.02p | 1,476.00p | 1,479.00p | 360936 |
06/09/2023 | 1,477.00p | 1,500.00p | 1,470.00p | 1,490.00p | 206321 |
05/09/2023 | 1,486.00p | 1,500.00p | 1,485.00p | 1,498.00p | 187730 |
04/09/2023 | 1,529.00p | 1,529.00p | 1,494.00p | 1,502.00p | 144798 |
01/09/2023 | 1,506.00p | 1,513.00p | 1,491.00p | 1,498.00p | 234227 |
31/08/2023 | 1,519.00p | 1,519.00p | 1,500.00p | 1,502.00p | 634338 |
30/08/2023 | 1,519.00p | 1,526.00p | 1,508.00p | 1,511.00p | 212316 |
29/08/2023 | 1,520.00p | 1,525.00p | 1,498.00p | 1,520.00p | 264246 |
25/08/2023 | 1,488.00p | 1,495.00p | 1,474.00p | 1,478.00p | 217546 |
24/08/2023 | 1,504.00p | 1,506.00p | 1,474.00p | 1,475.00p | 176439 |
23/08/2023 | 1,487.00p | 1,495.00p | 1,478.00p | 1,489.00p | 203516 |
22/08/2023 | 1,487.00p | 1,504.00p | 1,480.00p | 1,483.00p | 314502 |
21/08/2023 | 1,491.00p | 1,491.00p | 1,468.00p | 1,472.00p | 319722 |
18/08/2023 | 1,492.00p | 1,492.00p | 1,461.00p | 1,478.00p | 293329 |
17/08/2023 | 1,523.00p | 1,541.00p | 1,499.00p | 1,500.00p | 355479 |
16/08/2023 | 1,542.00p | 1,561.00p | 1,536.00p | 1,542.00p | 259146 |
15/08/2023 | 1,556.00p | 1,556.00p | 1,521.52p | 1,541.00p | 393076 |
14/08/2023 | 1,563.00p | 1,563.00p | 1,539.00p | 1,552.00p | 406778 |
11/08/2023 | 1,565.00p | 1,570.00p | 1,552.00p | 1,556.00p | 445973 |
10/08/2023 | 1,555.00p | 1,578.00p | 1,549.00p | 1,574.00p | 180123 |
09/08/2023 | 1,584.00p | 1,584.00p | 1,550.00p | 1,563.00p | 417037 |
08/08/2023 | 1,577.00p | 1,583.00p | 1,547.00p | 1,547.00p | 587724 |
07/08/2023 | 1,568.00p | 1,592.00p | 1,557.00p | 1,585.00p | 230875 |
04/08/2023 | 1,580.00p | 1,590.00p | 1,563.00p | 1,576.00p | 498584 |
03/08/2023 | 1,617.00p | 1,624.00p | 1,584.00p | 1,590.00p | 274632 |
02/08/2023 | 1,605.00p | 1,621.00p | 1,595.00p | 1,614.00p | 330141 |
01/08/2023 | 1,624.00p | 1,631.00p | 1,613.00p | 1,626.00p | 230663 |
31/07/2023 | 1,618.00p | 1,639.00p | 1,588.00p | 1,629.00p | 460982 |
28/07/2023 | 1,628.00p | 1,636.00p | 1,567.00p | 1,619.00p | 1871433 |
27/07/2023 | 1,639.00p | 1,661.00p | 1,631.00p | 1,645.00p | 390217 |
*Close Price adjusted for both dividends and splits