Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 8,384.00p | 8,453.36p | 8,354.00p | 8,422.00p | 1480184 |
19/07/2023 | 8,352.00p | 8,454.00p | 8,336.00p | 8,400.00p | 992058 |
18/07/2023 | 8,344.00p | 8,344.00p | 8,266.00p | 8,308.00p | 929317 |
17/07/2023 | 8,250.00p | 8,322.00p | 8,236.00p | 8,300.00p | 641851 |
14/07/2023 | 8,070.00p | 8,318.00p | 8,070.00p | 8,290.00p | 498563 |
13/07/2023 | 8,018.00p | 8,108.00p | 7,970.00p | 8,092.00p | 519290 |
12/07/2023 | 8,024.00p | 8,078.00p | 7,976.00p | 7,986.00p | 667030 |
11/07/2023 | 8,120.00p | 8,120.00p | 7,984.00p | 8,004.00p | 519800 |
10/07/2023 | 8,110.00p | 8,148.00p | 8,054.00p | 8,080.00p | 535356 |
07/07/2023 | 8,026.00p | 8,090.00p | 7,968.00p | 8,090.00p | 883997 |
06/07/2023 | 8,170.00p | 8,214.00p | 8,046.00p | 8,086.00p | 902504 |
05/07/2023 | 8,176.00p | 8,242.00p | 8,164.00p | 8,204.00p | 648158 |
04/07/2023 | 8,278.00p | 8,360.00p | 8,224.00p | 8,240.00p | 379030 |
03/07/2023 | 8,338.00p | 8,360.00p | 8,248.00p | 8,252.00p | 795426 |
30/06/2023 | 8,372.00p | 8,414.00p | 8,332.00p | 8,366.00p | 997615 |
29/06/2023 | 8,396.00p | 8,418.00p | 8,266.00p | 8,320.00p | 583705 |
28/06/2023 | 8,420.00p | 8,446.00p | 8,368.00p | 8,390.00p | 497281 |
27/06/2023 | 8,366.00p | 8,388.00p | 8,316.00p | 8,358.00p | 459872 |
26/06/2023 | 8,440.00p | 8,464.00p | 8,366.00p | 8,414.00p | 758545 |
23/06/2023 | 8,402.00p | 8,462.00p | 8,342.00p | 8,422.00p | 588210 |
22/06/2023 | 8,498.00p | 8,508.00p | 8,390.00p | 8,446.00p | 610710 |
21/06/2023 | 8,602.00p | 8,680.00p | 8,536.50p | 8,540.00p | 624277 |
20/06/2023 | 8,624.00p | 8,672.00p | 8,604.00p | 8,636.00p | 478642 |
19/06/2023 | 8,730.00p | 8,730.00p | 8,646.00p | 8,646.00p | 497555 |
16/06/2023 | 8,762.00p | 8,804.20p | 8,719.13p | 8,720.00p | 2245051 |
15/06/2023 | 8,666.00p | 8,794.00p | 8,629.00p | 8,766.00p | 533348 |
14/06/2023 | 8,680.00p | 8,704.00p | 8,606.00p | 8,658.00p | 696318 |
13/06/2023 | 8,698.00p | 8,784.00p | 8,678.00p | 8,702.00p | 472674 |
12/06/2023 | 8,706.00p | 8,758.00p | 8,648.00p | 8,678.00p | 750926 |
09/06/2023 | 8,748.00p | 8,758.00p | 8,620.60p | 8,650.00p | 1401703 |
08/06/2023 | 8,704.00p | 8,764.00p | 8,636.00p | 8,740.00p | 1020987 |
07/06/2023 | 8,760.00p | 8,802.00p | 8,698.00p | 8,742.00p | 1164050 |
06/06/2023 | 8,628.00p | 8,818.00p | 8,628.00p | 8,774.00p | 861209 |
05/06/2023 | 8,496.00p | 8,662.00p | 8,466.00p | 8,662.00p | 1154795 |
02/06/2023 | 8,470.00p | 8,564.00p | 8,446.00p | 8,494.00p | 1416497 |
01/06/2023 | 8,506.00p | 8,618.00p | 8,450.00p | 8,458.00p | 954032 |
31/05/2023 | 8,434.00p | 8,576.00p | 8,428.00p | 8,550.00p | 2346340 |
30/05/2023 | 8,498.00p | 8,518.00p | 8,452.00p | 8,480.00p | 693264 |
26/05/2023 | 8,342.00p | 8,500.00p | 8,320.00p | 8,484.00p | 889404 |
25/05/2023 | 8,234.00p | 8,340.00p | 8,214.00p | 8,338.00p | 791320 |
24/05/2023 | 8,474.00p | 8,474.00p | 8,236.00p | 8,302.00p | 934487 |
23/05/2023 | 8,482.00p | 8,562.00p | 8,434.00p | 8,478.00p | 1177305 |
22/05/2023 | 8,460.00p | 8,482.00p | 8,400.00p | 8,472.00p | 5553154 |
19/05/2023 | 8,398.00p | 8,436.00p | 8,326.00p | 8,436.00p | 4528408 |
18/05/2023 | 8,300.00p | 8,406.00p | 8,260.68p | 8,364.00p | 1045476 |
17/05/2023 | 8,100.00p | 8,292.00p | 8,038.00p | 8,244.00p | 3490509 |
16/05/2023 | 8,436.00p | 8,502.71p | 8,436.00p | 8,472.00p | 372222 |
15/05/2023 | 8,542.00p | 8,576.00p | 8,426.00p | 8,456.00p | 528854 |
12/05/2023 | 8,526.00p | 8,592.00p | 8,506.00p | 8,554.00p | 673664 |
11/05/2023 | 8,488.00p | 8,584.43p | 8,470.00p | 8,504.00p | 1208128 |
10/05/2023 | 8,402.00p | 8,460.00p | 8,380.00p | 8,458.00p | 468333 |
09/05/2023 | 8,390.00p | 8,414.00p | 8,316.00p | 8,380.00p | 635580 |
05/05/2023 | 8,412.00p | 8,466.00p | 8,316.00p | 8,358.00p | 413624 |
04/05/2023 | 8,344.00p | 8,400.00p | 8,282.00p | 8,370.00p | 625582 |
03/05/2023 | 8,404.00p | 8,426.00p | 8,268.00p | 8,318.00p | 882865 |
02/05/2023 | 8,380.00p | 8,438.00p | 8,290.00p | 8,370.00p | 2353289 |
28/04/2023 | 8,110.00p | 8,346.00p | 8,110.00p | 8,346.00p | 3732927 |
27/04/2023 | 7,964.00p | 8,112.00p | 7,952.00p | 8,084.00p | 972951 |
26/04/2023 | 8,050.00p | 8,066.00p | 7,950.00p | 7,986.00p | 966827 |
25/04/2023 | 7,990.00p | 8,102.00p | 7,980.00p | 8,092.00p | 807904 |
24/04/2023 | 8,054.00p | 8,080.00p | 8,026.00p | 8,032.00p | 1018117 |
21/04/2023 | 7,948.00p | 8,084.00p | 7,934.00p | 8,084.00p | 647578 |
20/04/2023 | 7,838.00p | 7,974.00p | 7,810.00p | 7,952.00p | 1135285 |
19/04/2023 | 7,858.00p | 7,952.00p | 7,848.00p | 7,930.00p | 389069 |
18/04/2023 | 7,912.00p | 7,912.00p | 7,802.00p | 7,902.00p | 735344 |
17/04/2023 | 7,914.00p | 7,960.00p | 7,838.00p | 7,868.00p | 424030 |
14/04/2023 | 8,032.00p | 8,062.00p | 7,954.00p | 7,958.00p | 479644 |
13/04/2023 | 7,996.00p | 8,088.00p | 7,962.00p | 8,020.00p | 587132 |
12/04/2023 | 7,906.00p | 8,020.00p | 7,898.00p | 7,978.00p | 1321694 |
11/04/2023 | 8,048.00p | 8,060.00p | 7,832.00p | 7,928.00p | 1797680 |
06/04/2023 | 7,896.00p | 8,022.00p | 7,860.00p | 8,022.00p | 416926 |
05/04/2023 | 7,876.00p | 7,976.00p | 7,846.00p | 7,888.00p | 494983 |
04/04/2023 | 7,776.00p | 7,880.00p | 7,748.00p | 7,852.00p | 479290 |
03/04/2023 | 7,880.00p | 7,900.00p | 7,706.00p | 7,740.00p | 820035 |
31/03/2023 | 7,836.00p | 8,893.86p | 7,826.00p | 7,868.00p | 968882 |
30/03/2023 | 7,906.00p | 7,908.00p | 7,772.00p | 7,828.00p | 1061801 |
29/03/2023 | 7,786.00p | 7,874.00p | 7,786.00p | 7,864.00p | 1237972 |
28/03/2023 | 7,848.00p | 7,848.00p | 7,762.00p | 7,794.00p | 1848659 |
27/03/2023 | 7,786.00p | 7,846.00p | 7,736.02p | 7,802.00p | 735449 |
24/03/2023 | 7,760.00p | 7,820.00p | 7,716.00p | 7,750.00p | 1229635 |
23/03/2023 | 7,694.00p | 7,780.00p | 7,684.00p | 7,780.00p | 695889 |
22/03/2023 | 7,756.00p | 7,772.00p | 7,670.00p | 7,682.00p | 3472703 |
21/03/2023 | 7,516.00p | 7,740.00p | 7,510.00p | 7,740.00p | 761227 |
20/03/2023 | 7,416.00p | 7,574.00p | 7,378.00p | 7,516.00p | 1341349 |
17/03/2023 | 7,496.00p | 7,544.00p | 7,374.00p | 7,470.00p | 2416854 |
16/03/2023 | 7,272.00p | 7,363.31p | 7,272.00p | 7,326.00p | 1147360 |
15/03/2023 | 7,304.00p | 7,472.00p | 7,192.00p | 7,206.00p | 959511 |
14/03/2023 | 7,282.00p | 7,354.00p | 7,142.00p | 7,306.00p | 624925 |
13/03/2023 | 7,450.00p | 7,472.00p | 7,250.00p | 7,294.00p | 7327762 |
10/03/2023 | 7,370.00p | 7,442.00p | 7,302.00p | 7,362.00p | 3828575 |
09/03/2023 | 7,496.00p | 7,516.00p | 7,380.00p | 7,386.00p | 4367834 |
08/03/2023 | 7,342.00p | 7,570.00p | 7,250.00p | 7,462.00p | 2525539 |
07/03/2023 | 7,498.00p | 7,558.00p | 7,430.00p | 7,446.00p | 764418 |
06/03/2023 | 7,550.00p | 7,656.00p | 7,422.00p | 7,484.00p | 398703 |
03/03/2023 | 7,464.00p | 7,660.00p | 7,456.50p | 7,568.00p | 601228 |
02/03/2023 | 7,370.00p | 7,484.00p | 7,232.00p | 7,424.00p | 1314573 |
01/03/2023 | 7,414.00p | 7,562.00p | 7,410.00p | 7,448.00p | 706860 |
28/02/2023 | 7,450.00p | 7,526.00p | 7,380.00p | 7,432.00p | 1329736 |
27/02/2023 | 7,530.00p | 7,626.00p | 7,484.00p | 7,518.00p | 457126 |
24/02/2023 | 7,510.00p | 7,558.00p | 7,478.00p | 7,538.00p | 433722 |
23/02/2023 | 7,506.00p | 7,532.00p | 7,480.00p | 7,500.00p | 513773 |
22/02/2023 | 7,568.00p | 7,594.00p | 7,470.00p | 7,500.00p | 628058 |
21/02/2023 | 7,544.00p | 7,600.00p | 7,500.00p | 7,572.00p | 937650 |
20/02/2023 | 7,642.00p | 7,650.00p | 7,572.00p | 7,588.00p | 439596 |
17/02/2023 | 7,660.00p | 7,676.00p | 7,590.00p | 7,614.00p | 647207 |
16/02/2023 | 7,774.00p | 7,848.00p | 7,652.00p | 7,696.00p | 454749 |
15/02/2023 | 7,650.00p | 7,756.00p | 7,634.00p | 7,738.00p | 298375 |
14/02/2023 | 7,652.00p | 7,726.00p | 7,646.00p | 7,658.00p | 550763 |
13/02/2023 | 7,638.00p | 7,674.00p | 7,568.00p | 7,632.00p | 595645 |
10/02/2023 | 7,642.00p | 7,678.00p | 7,594.00p | 7,624.00p | 498893 |
09/02/2023 | 7,634.00p | 7,778.00p | 7,608.00p | 7,656.00p | 742672 |
08/02/2023 | 7,574.00p | 7,626.00p | 7,570.00p | 7,594.00p | 403179 |
07/02/2023 | 7,612.00p | 7,628.00p | 7,506.00p | 7,564.00p | 419800 |
06/02/2023 | 7,602.00p | 7,654.00p | 7,590.00p | 7,628.00p | 334996 |
03/02/2023 | 7,490.00p | 7,644.00p | 7,468.00p | 7,644.00p | 442167 |
02/02/2023 | 7,434.00p | 7,532.00p | 7,396.00p | 7,510.00p | 477495 |
01/02/2023 | 7,402.00p | 7,502.00p | 7,370.00p | 7,408.00p | 442832 |
31/01/2023 | 7,376.00p | 7,414.00p | 7,340.62p | 7,406.00p | 553828 |
30/01/2023 | 7,298.00p | 7,440.00p | 7,296.00p | 7,388.00p | 822910 |
27/01/2023 | 7,340.00p | 7,386.00p | 7,234.00p | 7,386.00p | 543883 |
26/01/2023 | 7,362.00p | 7,366.00p | 7,234.00p | 7,324.00p | 398243 |
25/01/2023 | 7,288.00p | 7,296.00p | 7,140.00p | 7,296.00p | 742263 |
24/01/2023 | 7,360.00p | 7,374.00p | 7,256.00p | 7,264.00p | 554368 |
23/01/2023 | 7,502.00p | 7,562.00p | 7,310.00p | 7,328.00p | 612500 |
20/01/2023 | 7,514.00p | 7,544.00p | 7,450.00p | 7,490.00p | 550170 |
19/01/2023 | 7,564.00p | 7,608.00p | 7,466.00p | 7,498.00p | 647742 |
18/01/2023 | 7,488.00p | 7,586.00p | 7,460.00p | 7,570.00p | 699433 |
17/01/2023 | 7,478.00p | 7,518.00p | 7,414.00p | 7,460.00p | 371824 |
16/01/2023 | 7,470.00p | 7,560.00p | 7,446.63p | 7,484.00p | 267385 |
13/01/2023 | 7,416.00p | 7,520.00p | 7,396.00p | 7,444.00p | 322511 |
12/01/2023 | 7,344.00p | 7,442.00p | 7,342.00p | 7,372.00p | 591666 |
11/01/2023 | 7,250.00p | 7,472.00p | 7,242.00p | 7,366.00p | 697372 |
10/01/2023 | 7,220.00p | 7,318.00p | 7,200.00p | 7,280.00p | 618968 |
09/01/2023 | 7,252.00p | 7,302.00p | 7,168.00p | 7,286.00p | 442862 |
06/01/2023 | 7,122.00p | 7,180.00p | 7,094.00p | 7,160.00p | 431616 |
05/01/2023 | 7,190.00p | 7,236.00p | 7,120.00p | 7,126.00p | 383358 |
04/01/2023 | 7,186.00p | 7,240.00p | 7,134.00p | 7,174.00p | 554420 |
03/01/2023 | 7,150.00p | 7,316.00p | 7,136.00p | 7,146.00p | 740091 |
30/12/2022 | 7,190.00p | 7,230.00p | 7,136.00p | 7,136.00p | 186189 |
29/12/2022 | 7,102.00p | 7,212.00p | 7,062.00p | 7,212.00p | 236164 |
28/12/2022 | 7,166.00p | 7,180.00p | 7,114.00p | 7,128.00p | 300932 |
23/12/2022 | 7,164.00p | 7,206.00p | 7,106.00p | 7,130.00p | 101531 |
22/12/2022 | 7,182.00p | 7,246.00p | 7,146.00p | 7,188.00p | 366322 |
21/12/2022 | 7,112.00p | 7,156.00p | 7,064.00p | 7,154.00p | 492875 |
20/12/2022 | 7,086.00p | 7,172.00p | 7,052.00p | 7,104.00p | 421106 |
19/12/2022 | 7,288.00p | 7,328.00p | 7,134.00p | 7,134.00p | 417774 |
16/12/2022 | 7,446.00p | 7,464.00p | 7,258.00p | 7,340.00p | 1130833 |
15/12/2022 | 7,538.00p | 7,582.00p | 7,436.00p | 7,468.00p | 511380 |
14/12/2022 | 7,570.00p | 7,614.00p | 7,488.00p | 7,614.00p | 398431 |
13/12/2022 | 7,630.00p | 7,668.00p | 7,438.00p | 7,608.00p | 663339 |
12/12/2022 | 7,700.00p | 7,766.00p | 7,536.00p | 7,626.00p | 703169 |
09/12/2022 | 7,380.00p | 7,434.00p | 7,306.00p | 7,406.00p | 687991 |
08/12/2022 | 7,776.00p | 7,800.00p | 7,366.00p | 7,380.00p | 902245 |
07/12/2022 | 7,840.00p | 7,902.00p | 7,828.00p | 7,888.00p | 340493 |
06/12/2022 | 8,026.00p | 8,058.00p | 7,850.00p | 7,850.00p | 504830 |
05/12/2022 | 8,262.00p | 8,276.00p | 7,980.00p | 7,980.00p | 576531 |
02/12/2022 | 8,272.00p | 8,410.00p | 8,266.00p | 8,272.00p | 455188 |
01/12/2022 | 8,332.00p | 8,362.00p | 8,252.00p | 8,270.00p | 512769 |
30/11/2022 | 8,094.00p | 8,318.00p | 8,044.00p | 8,248.00p | 802475 |
29/11/2022 | 8,146.00p | 8,166.00p | 8,030.00p | 8,044.00p | 552433 |
28/11/2022 | 8,096.00p | 8,186.00p | 8,044.00p | 8,138.00p | 322433 |
25/11/2022 | 8,088.00p | 8,176.00p | 8,052.00p | 8,116.00p | 226891 |
24/11/2022 | 8,242.00p | 8,250.00p | 8,054.00p | 8,080.00p | 284528 |
23/11/2022 | 8,166.00p | 8,264.00p | 8,140.00p | 8,232.00p | 229050 |
22/11/2022 | 8,170.00p | 8,200.00p | 8,128.00p | 8,164.00p | 276294 |
21/11/2022 | 8,086.00p | 8,166.00p | 8,044.00p | 8,166.00p | 426666 |
18/11/2022 | 8,066.00p | 8,156.00p | 8,030.00p | 8,122.00p | 449147 |
17/11/2022 | 8,020.00p | 8,074.00p | 7,958.00p | 8,036.00p | 247440 |
16/11/2022 | 8,022.00p | 8,060.00p | 7,942.00p | 7,996.00p | 383289 |
15/11/2022 | 8,030.00p | 8,062.00p | 7,960.00p | 7,986.00p | 354328 |
14/11/2022 | 8,208.00p | 8,269.00p | 8,022.00p | 8,022.00p | 814545 |
11/11/2022 | 8,116.00p | 8,232.00p | 8,098.00p | 8,220.00p | 608761 |
10/11/2022 | 7,836.00p | 8,140.00p | 7,806.00p | 8,072.00p | 413809 |
09/11/2022 | 7,766.00p | 7,912.00p | 7,766.00p | 7,888.00p | 419611 |
08/11/2022 | 7,724.00p | 7,802.00p | 7,652.00p | 7,786.00p | 365494 |
07/11/2022 | 7,688.00p | 7,780.00p | 7,658.00p | 7,750.00p | 653976 |
04/11/2022 | 7,620.00p | 7,712.00p | 7,544.00p | 7,700.00p | 329731 |
03/11/2022 | 7,580.00p | 7,660.00p | 7,488.00p | 7,612.00p | 251382 |
02/11/2022 | 7,670.00p | 7,764.00p | 7,643.62p | 7,660.00p | 388183 |
01/11/2022 | 7,622.00p | 7,726.00p | 7,580.00p | 7,620.00p | 329456 |
31/10/2022 | 7,586.00p | 7,654.00p | 7,550.00p | 7,566.00p | 375128 |
28/10/2022 | 7,524.00p | 7,618.00p | 7,496.00p | 7,586.00p | 357714 |
27/10/2022 | 7,514.00p | 7,642.00p | 7,466.00p | 7,578.00p | 601841 |
26/10/2022 | 7,424.00p | 7,558.00p | 7,403.00p | 7,546.00p | 1177393 |
25/10/2022 | 7,388.00p | 7,440.00p | 7,338.00p | 7,440.00p | 339680 |
24/10/2022 | 7,444.00p | 7,516.00p | 7,318.00p | 7,366.00p | 465052 |
21/10/2022 | 7,322.00p | 7,354.00p | 7,180.00p | 7,350.00p | 496100 |
20/10/2022 | 7,438.00p | 7,472.79p | 7,242.00p | 7,416.00p | 419176 |
19/10/2022 | 7,472.00p | 7,496.00p | 7,412.00p | 7,460.00p | 268381 |
18/10/2022 | 7,344.00p | 7,558.00p | 7,318.00p | 7,474.00p | 1464114 |
17/10/2022 | 7,276.00p | 7,356.00p | 7,166.00p | 7,324.00p | 730381 |
14/10/2022 | 7,348.00p | 7,410.00p | 7,236.00p | 7,292.00p | 419378 |
13/10/2022 | 7,394.00p | 7,394.00p | 7,188.00p | 7,300.00p | 604103 |
12/10/2022 | 7,456.00p | 7,482.00p | 7,312.00p | 7,356.00p | 367196 |
11/10/2022 | 7,560.00p | 7,604.00p | 7,430.00p | 7,434.00p | 512356 |
10/10/2022 | 7,524.00p | 7,582.00p | 7,498.00p | 7,540.00p | 296964 |
07/10/2022 | 7,652.00p | 7,726.00p | 7,546.00p | 7,546.00p | 423367 |
06/10/2022 | 7,788.00p | 7,850.00p | 7,650.00p | 7,682.00p | 540711 |
05/10/2022 | 7,706.00p | 7,804.00p | 7,686.00p | 7,790.00p | 881677 |
04/10/2022 | 7,658.00p | 8,023.46p | 7,378.00p | 7,718.00p | 578779 |
*Close Price adjusted for both dividends and splits