Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 1,414.00p | 1,425.00p | 1,281.00p | 1,341.00p | 1081598 |
03/05/2024 | 1,404.00p | 1,416.54p | 1,377.00p | 1,400.00p | 399244 |
02/05/2024 | 1,431.00p | 1,459.00p | 1,397.00p | 1,397.00p | 626112 |
01/05/2024 | 1,432.00p | 1,438.00p | 1,403.00p | 1,421.00p | 1253255 |
30/04/2024 | 1,460.00p | 1,460.00p | 1,413.00p | 1,436.00p | 474565 |
29/04/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,425.00p | 428074 |
26/04/2024 | 1,401.00p | 1,417.77p | 1,388.00p | 1,415.00p | 673452 |
25/04/2024 | 1,405.00p | 1,443.00p | 1,377.00p | 1,388.00p | 346697 |
24/04/2024 | 1,482.00p | 1,482.00p | 1,389.00p | 1,400.00p | 2063284 |
23/04/2024 | 1,496.00p | 1,522.00p | 1,476.00p | 1,488.00p | 467393 |
22/04/2024 | 1,458.00p | 1,516.00p | 1,446.00p | 1,490.00p | 300086 |
19/04/2024 | 1,429.00p | 1,466.00p | 1,421.00p | 1,445.00p | 718495 |
18/04/2024 | 1,380.00p | 1,466.00p | 1,380.00p | 1,466.00p | 380475 |
17/04/2024 | 1,445.00p | 1,445.00p | 1,380.00p | 1,412.00p | 234061 |
16/04/2024 | 1,403.00p | 1,435.00p | 1,375.00p | 1,380.00p | 484095 |
15/04/2024 | 1,411.00p | 1,458.00p | 1,411.00p | 1,431.00p | 524983 |
12/04/2024 | 1,494.00p | 1,549.00p | 1,417.00p | 1,423.00p | 545097 |
11/04/2024 | 1,490.00p | 1,524.00p | 1,442.00p | 1,466.00p | 1539183 |
10/04/2024 | 1,509.00p | 1,559.00p | 1,478.00p | 1,478.00p | 873810 |
09/04/2024 | 1,559.00p | 1,568.00p | 1,502.00p | 1,507.00p | 251441 |
08/04/2024 | 1,524.00p | 1,524.00p | 1,464.70p | 1,519.00p | 454977 |
05/04/2024 | 1,470.00p | 1,491.00p | 1,460.00p | 1,468.00p | 525939 |
04/04/2024 | 1,454.00p | 1,501.00p | 1,424.00p | 1,499.00p | 559954 |
03/04/2024 | 1,489.00p | 1,489.00p | 1,427.00p | 1,458.00p | 668049 |
02/04/2024 | 1,450.00p | 1,466.00p | 1,428.00p | 1,440.00p | 327586 |
28/03/2024 | 1,426.00p | 1,450.00p | 1,414.00p | 1,442.00p | 325370 |
27/03/2024 | 1,400.00p | 1,445.00p | 1,400.00p | 1,419.00p | 249596 |
26/03/2024 | 1,450.00p | 1,450.00p | 1,407.00p | 1,425.00p | 245476 |
25/03/2024 | 1,416.00p | 1,433.00p | 1,361.00p | 1,412.00p | 291257 |
22/03/2024 | 1,397.00p | 1,448.00p | 1,397.00p | 1,423.00p | 460366 |
21/03/2024 | 1,409.00p | 1,437.60p | 1,401.00p | 1,424.00p | 974437 |
20/03/2024 | 1,383.00p | 1,405.00p | 1,383.00p | 1,401.00p | 351069 |
19/03/2024 | 1,383.00p | 1,446.00p | 1,378.00p | 1,405.00p | 315711 |
18/03/2024 | 1,400.00p | 1,419.00p | 1,363.00p | 1,400.00p | 497512 |
15/03/2024 | 1,409.00p | 1,409.00p | 1,373.00p | 1,405.00p | 772676 |
14/03/2024 | 1,391.00p | 1,427.00p | 1,374.00p | 1,380.00p | 287550 |
13/03/2024 | 1,419.00p | 1,419.00p | 1,377.00p | 1,378.00p | 516624 |
12/03/2024 | 1,428.00p | 1,430.00p | 1,382.00p | 1,404.00p | 381618 |
11/03/2024 | 1,411.00p | 1,446.00p | 1,387.00p | 1,402.00p | 223882 |
08/03/2024 | 1,409.00p | 1,424.16p | 1,383.00p | 1,406.00p | 180534 |
07/03/2024 | 1,423.00p | 1,442.00p | 1,420.00p | 1,420.00p | 211066 |
06/03/2024 | 1,384.00p | 1,437.00p | 1,382.00p | 1,431.00p | 201064 |
05/03/2024 | 1,411.00p | 1,443.00p | 1,396.00p | 1,396.00p | 363051 |
04/03/2024 | 1,444.00p | 1,444.00p | 1,383.00p | 1,415.00p | 190886 |
01/03/2024 | 1,395.00p | 1,438.00p | 1,386.00p | 1,426.00p | 291646 |
29/02/2024 | 1,402.00p | 1,442.00p | 1,386.79p | 1,395.00p | 693942 |
28/02/2024 | 1,417.00p | 1,444.00p | 1,389.00p | 1,402.00p | 835616 |
27/02/2024 | 1,420.00p | 1,442.00p | 1,411.00p | 1,428.00p | 730482 |
26/02/2024 | 1,414.00p | 1,445.00p | 1,392.00p | 1,427.00p | 660820 |
23/02/2024 | 1,400.00p | 1,407.00p | 1,384.00p | 1,402.00p | 487411 |
22/02/2024 | 1,387.00p | 1,418.00p | 1,384.00p | 1,400.00p | 170621 |
21/02/2024 | 1,405.00p | 1,418.00p | 1,383.99p | 1,400.00p | 523551 |
20/02/2024 | 1,390.00p | 1,404.00p | 1,376.00p | 1,404.00p | 401270 |
19/02/2024 | 1,372.00p | 1,393.00p | 1,349.93p | 1,387.00p | 243512 |
16/02/2024 | 1,370.00p | 1,398.00p | 1,349.00p | 1,369.00p | 532968 |
15/02/2024 | 1,380.00p | 1,403.00p | 1,331.60p | 1,360.00p | 1318704 |
14/02/2024 | 1,350.00p | 1,350.00p | 1,321.82p | 1,326.00p | 361158 |
13/02/2024 | 1,325.00p | 1,359.00p | 1,317.35p | 1,339.00p | 612157 |
12/02/2024 | 1,295.00p | 1,332.00p | 1,272.00p | 1,319.00p | 760171 |
09/02/2024 | 1,296.00p | 1,327.00p | 1,285.00p | 1,301.00p | 224875 |
08/02/2024 | 1,323.00p | 1,336.69p | 1,297.00p | 1,308.00p | 490201 |
07/02/2024 | 1,317.00p | 1,329.00p | 1,306.00p | 1,323.00p | 211936 |
06/02/2024 | 1,276.00p | 1,320.00p | 1,276.00p | 1,310.00p | 285578 |
05/02/2024 | 1,315.00p | 1,338.01p | 1,290.00p | 1,290.00p | 585200 |
02/02/2024 | 1,327.00p | 1,354.00p | 1,305.00p | 1,324.00p | 346815 |
01/02/2024 | 1,334.00p | 1,341.00p | 1,310.00p | 1,317.00p | 381427 |
31/01/2024 | 1,310.00p | 1,352.00p | 1,310.00p | 1,336.00p | 296801 |
30/01/2024 | 1,335.00p | 1,352.00p | 1,296.00p | 1,331.00p | 261983 |
29/01/2024 | 1,292.00p | 1,349.00p | 1,292.00p | 1,335.00p | 730246 |
26/01/2024 | 1,331.00p | 1,343.00p | 1,297.00p | 1,336.00p | 444035 |
25/01/2024 | 1,329.00p | 1,341.00p | 1,292.00p | 1,324.00p | 310163 |
24/01/2024 | 1,292.00p | 1,337.00p | 1,292.00p | 1,332.00p | 291755 |
23/01/2024 | 1,330.00p | 1,344.00p | 1,298.00p | 1,305.00p | 348902 |
22/01/2024 | 1,279.00p | 1,308.66p | 1,252.00p | 1,304.00p | 804192 |
19/01/2024 | 1,297.00p | 1,297.00p | 1,268.00p | 1,270.00p | 174642 |
18/01/2024 | 1,277.00p | 1,284.00p | 1,263.00p | 1,280.00p | 696146 |
17/01/2024 | 1,250.00p | 1,309.00p | 1,250.00p | 1,270.00p | 215567 |
16/01/2024 | 1,285.00p | 1,318.00p | 1,251.00p | 1,281.00p | 358345 |
15/01/2024 | 1,280.00p | 1,304.50p | 1,270.00p | 1,299.00p | 432360 |
12/01/2024 | 1,236.00p | 1,276.00p | 1,231.80p | 1,273.00p | 578618 |
11/01/2024 | 1,244.00p | 1,264.00p | 1,236.00p | 1,252.00p | 481527 |
10/01/2024 | 1,243.00p | 1,270.00p | 1,230.00p | 1,245.00p | 260384 |
09/01/2024 | 1,246.00p | 1,274.00p | 1,246.00p | 1,264.00p | 281468 |
08/01/2024 | 1,275.00p | 1,275.00p | 1,223.06p | 1,269.00p | 332226 |
05/01/2024 | 1,242.00p | 1,274.00p | 1,221.00p | 1,248.00p | 436473 |
04/01/2024 | 1,272.00p | 1,272.00p | 1,202.00p | 1,242.00p | 267112 |
03/01/2024 | 1,259.00p | 1,260.00p | 1,210.50p | 1,216.00p | 230083 |
02/01/2024 | 1,245.00p | 1,276.00p | 1,227.00p | 1,245.00p | 190652 |
29/12/2023 | 1,220.00p | 1,270.00p | 1,220.00p | 1,249.00p | 134560 |
28/12/2023 | 1,290.00p | 1,290.00p | 1,254.00p | 1,264.00p | 160807 |
27/12/2023 | 1,267.00p | 1,303.00p | 1,249.00p | 1,276.00p | 242403 |
22/12/2023 | 1,320.00p | 1,321.00p | 1,295.00p | 1,302.00p | 84274 |
21/12/2023 | 1,291.00p | 1,324.00p | 1,291.00p | 1,318.00p | 192697 |
20/12/2023 | 1,305.00p | 1,323.00p | 1,240.00p | 1,315.00p | 195462 |
19/12/2023 | 1,276.00p | 1,301.05p | 1,270.00p | 1,294.00p | 370238 |
18/12/2023 | 1,270.00p | 1,284.00p | 1,217.00p | 1,270.00p | 291792 |
15/12/2023 | 1,290.00p | 1,297.00p | 1,264.63p | 1,281.00p | 289423 |
14/12/2023 | 1,258.00p | 1,298.00p | 1,248.00p | 1,280.00p | 1029337 |
13/12/2023 | 1,246.00p | 1,260.00p | 1,223.06p | 1,234.00p | 477038 |
12/12/2023 | 1,236.00p | 1,254.36p | 1,216.29p | 1,243.00p | 379030 |
11/12/2023 | 1,224.00p | 1,240.51p | 1,213.00p | 1,240.00p | 398213 |
08/12/2023 | 1,222.00p | 1,235.94p | 1,211.00p | 1,232.00p | 309287 |
07/12/2023 | 1,230.00p | 1,236.00p | 1,199.40p | 1,223.00p | 359912 |
06/12/2023 | 1,180.00p | 1,231.10p | 1,171.00p | 1,226.00p | 888972 |
05/12/2023 | 1,217.00p | 1,217.00p | 1,183.61p | 1,198.00p | 317463 |
04/12/2023 | 1,190.00p | 1,233.00p | 1,190.00p | 1,205.00p | 380229 |
01/12/2023 | 1,230.00p | 1,230.00p | 1,182.00p | 1,224.00p | 275246 |
30/11/2023 | 1,220.00p | 1,223.00p | 1,171.00p | 1,202.00p | 1042689 |
29/11/2023 | 1,189.00p | 1,219.00p | 1,144.00p | 1,211.00p | 653986 |
28/11/2023 | 1,177.00p | 1,200.00p | 1,127.00p | 1,189.00p | 363249 |
27/11/2023 | 1,083.00p | 1,170.00p | 1,083.00p | 1,161.00p | 582679 |
24/11/2023 | 1,075.00p | 1,142.00p | 1,075.00p | 1,130.00p | 689502 |
23/11/2023 | 1,168.00p | 1,189.00p | 1,066.00p | 1,121.00p | 1334820 |
22/11/2023 | 1,133.00p | 1,160.00p | 1,109.00p | 1,131.00p | 375237 |
21/11/2023 | 1,166.00p | 1,204.00p | 1,126.00p | 1,136.00p | 212076 |
20/11/2023 | 1,150.00p | 1,198.00p | 1,136.00p | 1,166.00p | 212892 |
17/11/2023 | 1,186.00p | 1,200.00p | 1,161.00p | 1,179.00p | 214145 |
16/11/2023 | 1,205.00p | 1,205.00p | 1,154.00p | 1,162.00p | 424056 |
15/11/2023 | 1,141.00p | 1,194.00p | 1,130.00p | 1,181.00p | 633909 |
14/11/2023 | 1,130.00p | 1,150.00p | 1,054.62p | 1,133.00p | 577697 |
13/11/2023 | 1,101.00p | 1,124.00p | 1,061.54p | 1,099.00p | 182599 |
10/11/2023 | 1,099.00p | 1,100.00p | 1,061.00p | 1,081.00p | 276000 |
09/11/2023 | 1,111.00p | 1,113.00p | 1,072.00p | 1,103.00p | 344644 |
08/11/2023 | 1,056.00p | 1,100.00p | 1,000.00p | 1,100.00p | 575141 |
07/11/2023 | 1,018.00p | 1,067.00p | 1,018.00p | 1,052.00p | 453914 |
06/11/2023 | 1,041.00p | 1,098.00p | 1,041.00p | 1,058.00p | 449559 |
03/11/2023 | 1,049.00p | 1,063.00p | 1,022.00p | 1,046.00p | 544280 |
02/11/2023 | 1,020.00p | 1,058.00p | 1,014.00p | 1,029.00p | 516023 |
01/11/2023 | 998.50p | 1,050.00p | 994.50p | 1,017.00p | 347530 |
31/10/2023 | 994.50p | 1,041.00p | 994.50p | 1,002.00p | 466863 |
30/10/2023 | 995.00p | 1,046.00p | 991.00p | 1,002.00p | 284005 |
27/10/2023 | 1,039.00p | 1,039.00p | 960.00p | 998.50p | 262765 |
26/10/2023 | 980.00p | 1,027.00p | 971.50p | 991.50p | 315608 |
25/10/2023 | 1,039.00p | 1,039.00p | 985.00p | 1,003.00p | 334514 |
24/10/2023 | 1,034.00p | 1,034.00p | 993.00p | 1,005.00p | 563549 |
23/10/2023 | 1,017.00p | 1,017.00p | 971.00p | 1,006.00p | 210567 |
20/10/2023 | 1,019.00p | 1,019.00p | 988.62p | 999.50p | 270777 |
19/10/2023 | 1,005.00p | 1,038.66p | 1,000.00p | 1,008.00p | 392216 |
18/10/2023 | 1,069.00p | 1,069.00p | 1,006.29p | 1,018.00p | 333037 |
17/10/2023 | 1,039.00p | 1,082.00p | 1,032.00p | 1,042.00p | 136420 |
16/10/2023 | 1,031.00p | 1,090.00p | 1,031.00p | 1,034.00p | 256839 |
13/10/2023 | 1,051.00p | 1,085.00p | 1,037.00p | 1,047.00p | 296326 |
12/10/2023 | 1,073.00p | 1,085.00p | 1,051.04p | 1,064.00p | 168709 |
11/10/2023 | 1,068.00p | 1,090.00p | 1,058.00p | 1,064.00p | 229036 |
10/10/2023 | 1,070.00p | 1,072.00p | 1,027.00p | 1,072.00p | 516770 |
09/10/2023 | 1,072.00p | 1,097.00p | 1,026.00p | 1,026.00p | 623457 |
06/10/2023 | 1,074.00p | 1,099.00p | 1,063.00p | 1,085.00p | 248761 |
05/10/2023 | 1,030.00p | 1,082.00p | 1,030.00p | 1,074.00p | 273923 |
04/10/2023 | 1,041.00p | 1,090.00p | 1,025.00p | 1,042.00p | 534279 |
03/10/2023 | 1,038.00p | 1,092.00p | 1,038.00p | 1,051.00p | 315826 |
02/10/2023 | 1,076.00p | 1,103.00p | 1,062.00p | 1,070.00p | 492096 |
29/09/2023 | 1,068.00p | 1,100.00p | 1,068.00p | 1,083.00p | 456717 |
28/09/2023 | 1,056.00p | 1,074.00p | 1,037.20p | 1,062.00p | 208737 |
27/09/2023 | 1,060.00p | 1,071.76p | 1,055.00p | 1,060.00p | 124431 |
26/09/2023 | 1,068.00p | 1,118.00p | 1,058.00p | 1,064.00p | 275438 |
25/09/2023 | 1,058.00p | 1,094.00p | 1,052.00p | 1,073.00p | 240670 |
22/09/2023 | 1,070.00p | 1,107.00p | 1,070.00p | 1,101.00p | 256430 |
21/09/2023 | 1,110.00p | 1,117.00p | 1,092.00p | 1,114.00p | 307629 |
20/09/2023 | 1,058.00p | 1,129.00p | 1,058.00p | 1,117.00p | 475947 |
19/09/2023 | 1,120.00p | 1,120.00p | 1,074.00p | 1,078.00p | 172941 |
18/09/2023 | 1,100.00p | 1,114.00p | 1,090.00p | 1,093.00p | 271142 |
15/09/2023 | 1,102.00p | 1,132.24p | 1,102.00p | 1,110.00p | 328530 |
14/09/2023 | 1,150.00p | 1,159.00p | 1,102.00p | 1,116.00p | 416043 |
13/09/2023 | 1,170.00p | 1,170.00p | 1,130.00p | 1,135.00p | 489067 |
12/09/2023 | 1,119.00p | 1,162.00p | 1,112.00p | 1,151.00p | 518509 |
11/09/2023 | 1,088.00p | 1,108.00p | 1,083.00p | 1,098.00p | 152182 |
08/09/2023 | 1,100.00p | 1,146.00p | 1,080.96p | 1,087.00p | 282188 |
07/09/2023 | 1,065.00p | 1,130.38p | 1,052.00p | 1,091.00p | 946070 |
06/09/2023 | 1,031.00p | 1,049.00p | 1,018.00p | 1,026.00p | 546728 |
05/09/2023 | 1,031.00p | 1,057.00p | 1,031.00p | 1,053.00p | 172033 |
04/09/2023 | 1,060.00p | 1,087.00p | 1,038.00p | 1,056.00p | 144383 |
01/09/2023 | 1,042.00p | 1,063.00p | 1,042.00p | 1,060.00p | 414130 |
31/08/2023 | 1,041.00p | 1,070.00p | 1,038.00p | 1,055.00p | 905680 |
30/08/2023 | 1,055.00p | 1,100.00p | 1,041.02p | 1,049.00p | 362399 |
29/08/2023 | 1,078.00p | 1,083.80p | 1,051.00p | 1,075.00p | 495539 |
25/08/2023 | 1,061.00p | 1,091.00p | 1,053.00p | 1,053.00p | 394658 |
24/08/2023 | 1,100.00p | 1,103.00p | 1,063.00p | 1,063.00p | 509192 |
23/08/2023 | 1,089.00p | 1,091.00p | 1,039.00p | 1,078.00p | 413577 |
22/08/2023 | 1,080.00p | 1,113.00p | 1,034.00p | 1,086.00p | 245332 |
21/08/2023 | 1,076.00p | 1,080.80p | 1,040.00p | 1,071.00p | 268097 |
18/08/2023 | 1,110.00p | 1,110.00p | 1,044.00p | 1,079.00p | 329217 |
17/08/2023 | 1,133.00p | 1,142.00p | 1,081.31p | 1,087.00p | 416816 |
16/08/2023 | 1,110.00p | 1,145.38p | 1,107.40p | 1,143.00p | 201840 |
15/08/2023 | 1,114.00p | 1,130.00p | 1,107.00p | 1,111.00p | 241988 |
14/08/2023 | 1,114.00p | 1,135.49p | 1,100.00p | 1,129.00p | 274632 |
11/08/2023 | 1,133.00p | 1,138.00p | 1,119.00p | 1,120.00p | 264740 |
10/08/2023 | 1,135.00p | 1,150.00p | 1,130.99p | 1,133.00p | 206569 |
09/08/2023 | 1,146.00p | 1,161.00p | 1,134.00p | 1,134.00p | 357052 |
08/08/2023 | 1,160.00p | 1,160.00p | 1,125.00p | 1,143.00p | 338319 |
07/08/2023 | 1,190.00p | 1,190.00p | 1,139.54p | 1,144.00p | 174819 |
04/08/2023 | 1,160.00p | 1,160.00p | 1,128.09p | 1,147.00p | 509493 |
03/08/2023 | 1,168.00p | 1,168.00p | 1,098.00p | 1,126.00p | 382327 |
02/08/2023 | 1,110.00p | 1,159.00p | 1,094.00p | 1,122.00p | 633794 |
01/08/2023 | 1,149.00p | 1,161.00p | 1,109.00p | 1,138.00p | 750139 |
31/07/2023 | 1,149.00p | 1,149.00p | 1,124.00p | 1,124.00p | 369800 |
28/07/2023 | 1,159.00p | 1,159.00p | 1,111.00p | 1,123.00p | 377964 |
27/07/2023 | 1,141.00p | 1,163.00p | 1,123.00p | 1,130.00p | 308568 |
26/07/2023 | 1,154.00p | 1,154.00p | 1,127.00p | 1,145.00p | 247260 |
25/07/2023 | 1,145.00p | 1,167.00p | 1,127.00p | 1,127.00p | 342022 |
24/07/2023 | 1,173.00p | 1,179.00p | 1,137.00p | 1,145.00p | 1005102 |
*Close Price adjusted for both dividends and splits