Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1,045.00p | 1,045.00p | 1,010.00p | 1,010.00p | 9980 |
19/07/2023 | 1,045.00p | 1,045.00p | 1,010.00p | 1,010.00p | 11135 |
18/07/2023 | 1,015.00p | 1,045.00p | 1,000.00p | 1,022.50p | 7425 |
17/07/2023 | 994.00p | 1,045.00p | 994.00p | 1,020.00p | 5849 |
14/07/2023 | 1,020.00p | 1,045.00p | 1,003.55p | 1,010.00p | 15852 |
13/07/2023 | 982.00p | 1,035.00p | 980.00p | 1,020.00p | 11751 |
12/07/2023 | 1,035.00p | 1,040.00p | 982.00p | 1,005.00p | 28771 |
11/07/2023 | 1,005.00p | 1,020.00p | 988.93p | 1,000.00p | 15555 |
10/07/2023 | 994.00p | 1,020.00p | 994.00p | 1,006.00p | 11424 |
07/07/2023 | 1,035.00p | 1,040.00p | 992.00p | 992.00p | 8010 |
06/07/2023 | 1,020.00p | 1,035.33p | 994.00p | 1,008.50p | 7250 |
05/07/2023 | 1,015.00p | 1,040.00p | 991.98p | 1,040.00p | 16163 |
04/07/2023 | 990.00p | 1,012.00p | 956.00p | 990.00p | 11774 |
03/07/2023 | 974.00p | 1,005.00p | 956.84p | 996.00p | 19963 |
30/06/2023 | 952.00p | 987.41p | 950.00p | 964.00p | 8362 |
29/06/2023 | 982.00p | 1,005.00p | 958.00p | 958.00p | 18411 |
28/06/2023 | 1,000.00p | 1,015.00p | 972.00p | 993.50p | 15578 |
27/06/2023 | 1,035.00p | 1,035.00p | 1,000.00p | 1,010.00p | 17000 |
26/06/2023 | 1,035.00p | 1,061.60p | 1,020.25p | 1,035.00p | 18924 |
23/06/2023 | 1,050.00p | 1,090.00p | 1,040.00p | 1,045.00p | 7034 |
22/06/2023 | 1,060.00p | 1,060.00p | 1,026.25p | 1,045.00p | 11509 |
21/06/2023 | 1,065.00p | 1,095.00p | 1,040.25p | 1,065.00p | 16640 |
20/06/2023 | 1,055.00p | 1,095.00p | 1,045.89p | 1,070.00p | 10009 |
19/06/2023 | 1,095.00p | 1,108.00p | 1,055.00p | 1,065.00p | 21696 |
16/06/2023 | 1,070.00p | 1,100.00p | 1,060.80p | 1,085.00p | 7045 |
15/06/2023 | 1,080.00p | 1,100.00p | 1,068.00p | 1,090.00p | 14312 |
14/06/2023 | 1,080.00p | 1,095.00p | 1,055.80p | 1,095.00p | 19640 |
13/06/2023 | 1,060.00p | 1,080.00p | 1,043.50p | 1,065.00p | 16977 |
12/06/2023 | 1,030.00p | 1,060.00p | 1,007.92p | 1,060.00p | 8237 |
09/06/2023 | 1,005.00p | 1,060.00p | 995.00p | 1,055.00p | 19368 |
08/06/2023 | 1,025.00p | 1,040.00p | 988.00p | 1,025.00p | 8058 |
07/06/2023 | 982.00p | 1,025.00p | 982.00p | 1,006.50p | 12240 |
06/06/2023 | 998.00p | 998.00p | 953.00p | 980.00p | 9159 |
05/06/2023 | 998.00p | 1,005.00p | 957.04p | 970.00p | 14321 |
02/06/2023 | 998.00p | 996.30p | 962.40p | 986.00p | 8798 |
01/06/2023 | 998.00p | 1,000.00p | 952.00p | 970.00p | 27533 |
31/05/2023 | 950.00p | 988.00p | 950.00p | 980.00p | 10106 |
30/05/2023 | 998.00p | 998.00p | 954.76p | 975.00p | 9436 |
26/05/2023 | 980.00p | 1,000.00p | 968.00p | 1,000.00p | 9769 |
25/05/2023 | 988.00p | 1,000.00p | 968.00p | 970.00p | 33798 |
24/05/2023 | 982.00p | 1,025.00p | 970.00p | 989.00p | 16033 |
23/05/2023 | 996.00p | 1,028.58p | 984.50p | 1,000.00p | 19838 |
22/05/2023 | 1,025.00p | 1,035.67p | 1,000.00p | 1,006.50p | 8340 |
19/05/2023 | 1,050.00p | 1,050.00p | 1,005.00p | 1,020.00p | 12260 |
18/05/2023 | 1,045.00p | 1,049.75p | 1,000.00p | 1,015.00p | 7763 |
17/05/2023 | 1,005.00p | 1,060.00p | 1,005.00p | 1,055.00p | 8832 |
16/05/2023 | 1,080.00p | 1,080.00p | 1,015.00p | 1,020.00p | 10731 |
15/05/2023 | 1,060.00p | 1,075.80p | 1,035.00p | 1,035.00p | 13290 |
12/05/2023 | 1,075.00p | 1,085.00p | 1,025.00p | 1,040.00p | 8087 |
11/05/2023 | 1,025.00p | 1,075.22p | 1,020.00p | 1,035.00p | 25749 |
10/05/2023 | 1,045.00p | 1,082.91p | 1,030.00p | 1,047.50p | 8113 |
09/05/2023 | 1,045.00p | 1,083.25p | 1,027.50p | 1,067.50p | 14222 |
05/05/2023 | 1,070.00p | 1,073.54p | 1,032.33p | 1,070.00p | 15983 |
04/05/2023 | 1,050.00p | 1,065.00p | 1,018.00p | 1,050.00p | 19451 |
03/05/2023 | 1,050.00p | 1,055.00p | 1,010.00p | 1,050.00p | 17724 |
02/05/2023 | 1,060.00p | 1,120.00p | 995.00p | 1,030.00p | 96399 |
28/04/2023 | 1,060.00p | 1,117.00p | 1,059.40p | 1,080.00p | 35629 |
27/04/2023 | 1,140.00p | 1,140.00p | 1,061.50p | 1,095.00p | 12644 |
26/04/2023 | 1,075.00p | 1,140.00p | 1,055.00p | 1,140.00p | 139764 |
25/04/2023 | 1,085.00p | 1,100.00p | 1,086.50p | 1,090.00p | 42268 |
24/04/2023 | 1,085.00p | 1,115.55p | 1,085.00p | 1,097.50p | 13530 |
21/04/2023 | 1,120.00p | 1,150.00p | 1,086.00p | 1,100.00p | 19851 |
20/04/2023 | 1,120.00p | 1,125.00p | 1,085.00p | 1,115.00p | 9435 |
19/04/2023 | 1,120.00p | 1,127.20p | 1,088.00p | 1,117.50p | 5967 |
18/04/2023 | 1,125.00p | 1,145.00p | 1,096.00p | 1,130.00p | 16079 |
17/04/2023 | 1,100.00p | 1,150.00p | 1,085.00p | 1,107.50p | 12184 |
14/04/2023 | 1,140.00p | 1,140.00p | 1,105.00p | 1,140.00p | 23565 |
13/04/2023 | 1,135.00p | 1,141.93p | 1,101.40p | 1,140.00p | 21699 |
12/04/2023 | 1,135.00p | 1,135.00p | 1,080.00p | 1,105.00p | 50198 |
11/04/2023 | 1,135.00p | 1,130.00p | 1,100.00p | 1,105.00p | 16817 |
06/04/2023 | 1,135.00p | 1,135.00p | 1,080.00p | 1,120.00p | 21924 |
05/04/2023 | 1,110.00p | 1,135.43p | 1,089.00p | 1,107.50p | 28955 |
04/04/2023 | 1,110.00p | 1,137.22p | 1,110.00p | 1,120.00p | 9949 |
03/04/2023 | 1,090.00p | 1,132.78p | 1,089.75p | 1,110.00p | 32185 |
31/03/2023 | 1,115.00p | 1,150.00p | 1,090.00p | 1,130.00p | 11978 |
30/03/2023 | 1,085.00p | 1,145.00p | 1,070.00p | 1,125.00p | 14228 |
29/03/2023 | 1,085.00p | 1,125.00p | 1,070.00p | 1,107.50p | 25044 |
28/03/2023 | 1,115.00p | 1,126.60p | 1,085.00p | 1,105.00p | 22138 |
27/03/2023 | 1,085.00p | 1,115.00p | 1,062.40p | 1,105.00p | 15820 |
24/03/2023 | 1,085.00p | 1,090.00p | 1,040.00p | 1,070.00p | 13420 |
23/03/2023 | 1,060.00p | 1,075.00p | 1,031.50p | 1,075.00p | 16006 |
22/03/2023 | 1,070.00p | 1,070.00p | 1,036.63p | 1,060.00p | 16107 |
21/03/2023 | 1,080.00p | 1,085.00p | 1,040.00p | 1,055.00p | 63737 |
20/03/2023 | 1,050.00p | 1,065.00p | 1,025.00p | 1,062.50p | 30272 |
17/03/2023 | 1,065.00p | 1,086.00p | 1,039.77p | 1,055.00p | 31893 |
16/03/2023 | 1,085.00p | 1,090.00p | 1,020.00p | 1,055.00p | 19658 |
15/03/2023 | 1,080.00p | 1,080.00p | 1,033.50p | 1,080.00p | 8333 |
14/03/2023 | 1,080.00p | 1,082.69p | 1,035.00p | 1,080.00p | 20822 |
13/03/2023 | 1,070.00p | 1,100.00p | 1,049.30p | 1,080.00p | 12714 |
10/03/2023 | 1,070.00p | 1,082.50p | 1,046.00p | 1,082.50p | 41191 |
09/03/2023 | 1,070.00p | 1,105.00p | 1,030.00p | 1,105.00p | 38665 |
08/03/2023 | 1,045.00p | 1,080.00p | 1,020.00p | 1,080.00p | 22116 |
07/03/2023 | 1,050.00p | 1,085.00p | 1,040.00p | 1,070.00p | 18628 |
06/03/2023 | 1,055.00p | 1,060.00p | 1,015.00p | 1,050.00p | 186505 |
03/03/2023 | 1,040.00p | 1,060.00p | 1,010.00p | 1,037.50p | 33436 |
02/03/2023 | 1,040.00p | 1,043.00p | 1,017.50p | 1,037.50p | 27600 |
01/03/2023 | 1,035.00p | 1,060.00p | 1,021.67p | 1,040.00p | 31458 |
28/02/2023 | 1,000.00p | 1,012.33p | 987.80p | 998.00p | 33565 |
27/02/2023 | 1,000.00p | 1,020.00p | 980.20p | 992.00p | 18855 |
24/02/2023 | 1,000.00p | 1,015.00p | 976.00p | 1,000.00p | 19130 |
23/02/2023 | 972.00p | 1,000.00p | 972.00p | 1,000.00p | 20555 |
22/02/2023 | 1,000.00p | 1,020.00p | 979.95p | 994.50p | 9683 |
21/02/2023 | 1,000.00p | 1,025.00p | 976.00p | 1,006.00p | 12627 |
20/02/2023 | 970.00p | 1,018.50p | 970.00p | 995.00p | 53871 |
17/02/2023 | 1,005.00p | 1,039.00p | 970.00p | 992.50p | 17383 |
16/02/2023 | 1,030.00p | 1,050.00p | 1,000.00p | 1,030.00p | 24410 |
15/02/2023 | 1,050.00p | 1,060.00p | 1,005.00p | 1,050.00p | 6120 |
14/02/2023 | 1,025.00p | 1,065.50p | 1,020.00p | 1,037.50p | 19062 |
13/02/2023 | 1,040.00p | 1,060.00p | 1,005.00p | 1,045.00p | 14058 |
10/02/2023 | 1,030.00p | 1,040.00p | 1,000.00p | 1,020.00p | 36471 |
09/02/2023 | 1,020.00p | 1,030.00p | 1,000.00p | 1,020.00p | 12622 |
08/02/2023 | 1,015.00p | 1,018.00p | 1,000.00p | 1,010.00p | 43916 |
07/02/2023 | 1,020.00p | 1,020.37p | 972.00p | 1,015.00p | 29679 |
06/02/2023 | 994.00p | 1,015.00p | 992.00p | 1,000.00p | 10274 |
03/02/2023 | 1,045.00p | 1,045.00p | 974.37p | 997.00p | 19259 |
02/02/2023 | 1,000.00p | 1,029.13p | 970.00p | 986.50p | 28450 |
01/02/2023 | 1,015.00p | 1,054.20p | 1,000.00p | 1,035.00p | 9607 |
31/01/2023 | 1,040.00p | 1,065.00p | 1,010.00p | 1,030.00p | 6861 |
30/01/2023 | 1,095.00p | 1,135.00p | 1,020.75p | 1,050.00p | 6509 |
27/01/2023 | 1,025.00p | 1,050.00p | 1,005.27p | 1,042.50p | 11130 |
26/01/2023 | 1,025.00p | 1,060.00p | 1,000.00p | 1,040.00p | 6101 |
25/01/2023 | 1,090.00p | 1,054.29p | 1,025.00p | 1,050.00p | 14390 |
24/01/2023 | 1,090.00p | 1,090.00p | 1,020.00p | 1,050.00p | 5266 |
23/01/2023 | 1,030.00p | 1,086.25p | 1,030.00p | 1,030.00p | 14200 |
20/01/2023 | 1,070.00p | 1,095.00p | 1,040.92p | 1,050.00p | 14676 |
19/01/2023 | 1,050.00p | 1,065.00p | 1,032.20p | 1,035.00p | 9593 |
18/01/2023 | 1,055.00p | 1,089.50p | 1,040.00p | 1,060.00p | 25987 |
17/01/2023 | 1,100.00p | 1,100.00p | 1,062.25p | 1,090.00p | 9465 |
16/01/2023 | 1,075.00p | 1,100.00p | 1,055.00p | 1,100.00p | 11657 |
13/01/2023 | 1,095.00p | 1,105.00p | 1,056.35p | 1,072.50p | 26074 |
12/01/2023 | 1,090.00p | 1,100.00p | 1,050.00p | 1,077.50p | 25990 |
11/01/2023 | 1,070.00p | 1,100.00p | 1,068.50p | 1,080.00p | 9966 |
10/01/2023 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 13810 |
09/01/2023 | 1,055.00p | 1,100.00p | 1,055.00p | 1,097.50p | 12285 |
06/01/2023 | 1,055.00p | 1,100.00p | 1,055.00p | 1,100.00p | 15338 |
05/01/2023 | 1,085.00p | 1,100.00p | 1,070.00p | 1,095.00p | 10161 |
04/01/2023 | 1,095.00p | 1,110.00p | 1,062.86p | 1,110.00p | 11289 |
03/01/2023 | 1,075.00p | 1,114.84p | 1,061.97p | 1,095.00p | 7510 |
30/12/2022 | 1,075.00p | 1,100.00p | 1,072.50p | 1,072.50p | 715 |
29/12/2022 | 1,080.00p | 1,103.80p | 1,070.00p | 1,097.50p | 7072 |
28/12/2022 | 1,080.00p | 1,125.00p | 1,075.00p | 1,110.00p | 2663 |
23/12/2022 | 1,120.00p | 1,107.00p | 1,065.00p | 1,100.00p | 2237 |
22/12/2022 | 1,120.00p | 1,105.60p | 1,075.00p | 1,100.00p | 6571 |
21/12/2022 | 1,120.00p | 1,120.00p | 1,075.00p | 1,110.00p | 11398 |
20/12/2022 | 1,110.00p | 1,109.00p | 1,081.50p | 1,102.50p | 7345 |
19/12/2022 | 1,110.00p | 1,115.50p | 1,077.48p | 1,110.00p | 6385 |
16/12/2022 | 1,055.00p | 1,120.00p | 1,050.00p | 1,100.00p | 22307 |
15/12/2022 | 1,075.00p | 1,135.00p | 1,075.00p | 1,087.50p | 18009 |
14/12/2022 | 1,130.00p | 1,140.00p | 1,075.00p | 1,075.00p | 15577 |
13/12/2022 | 1,095.00p | 1,130.00p | 1,080.00p | 1,110.00p | 15054 |
12/12/2022 | 1,125.00p | 1,113.22p | 1,081.55p | 1,095.00p | 2412 |
09/12/2022 | 1,125.00p | 1,140.00p | 1,060.00p | 1,087.50p | 7708 |
08/12/2022 | 1,055.00p | 1,118.00p | 1,080.00p | 1,087.50p | 12000 |
07/12/2022 | 1,055.00p | 1,100.00p | 1,063.00p | 1,080.00p | 4559 |
06/12/2022 | 1,055.00p | 1,104.50p | 1,055.00p | 1,080.00p | 9343 |
05/12/2022 | 1,095.00p | 1,100.00p | 1,070.00p | 1,077.50p | 19897 |
02/12/2022 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 3337 |
01/12/2022 | 1,105.00p | 1,118.40p | 1,065.00p | 1,085.00p | 6239 |
30/11/2022 | 1,070.00p | 1,119.00p | 1,079.24p | 1,092.50p | 14295 |
29/11/2022 | 1,070.00p | 1,105.00p | 1,070.00p | 1,105.00p | 4811 |
28/11/2022 | 1,065.00p | 1,125.00p | 1,060.00p | 1,100.00p | 17691 |
25/11/2022 | 1,100.00p | 1,108.20p | 1,088.00p | 1,105.00p | 8293 |
24/11/2022 | 1,100.00p | 1,110.33p | 1,083.00p | 1,105.00p | 16120 |
23/11/2022 | 1,100.00p | 1,115.07p | 1,082.00p | 1,100.00p | 32806 |
22/11/2022 | 1,065.00p | 1,125.00p | 1,060.00p | 1,080.00p | 18360 |
21/11/2022 | 1,080.00p | 1,125.00p | 1,071.50p | 1,095.00p | 4790 |
18/11/2022 | 1,080.00p | 1,120.20p | 1,085.00p | 1,085.00p | 6251 |
17/11/2022 | 1,080.00p | 1,120.90p | 1,060.00p | 1,080.00p | 7492 |
16/11/2022 | 1,080.00p | 1,110.00p | 1,060.00p | 1,110.00p | 7496 |
15/11/2022 | 1,115.00p | 1,133.80p | 1,075.00p | 1,095.00p | 24111 |
14/11/2022 | 1,130.00p | 1,161.73p | 1,114.33p | 1,117.50p | 8663 |
11/11/2022 | 1,130.00p | 1,151.18p | 1,122.20p | 1,130.00p | 10629 |
10/11/2022 | 1,110.00p | 1,154.27p | 1,110.00p | 1,110.00p | 6239 |
09/11/2022 | 1,100.00p | 1,155.00p | 1,100.00p | 1,127.50p | 10062 |
08/11/2022 | 1,140.00p | 1,155.00p | 1,096.00p | 1,122.50p | 18098 |
07/11/2022 | 1,140.00p | 1,155.00p | 1,102.60p | 1,150.00p | 4404 |
04/11/2022 | 1,160.00p | 1,149.00p | 1,099.00p | 1,125.00p | 5690 |
03/11/2022 | 1,160.00p | 1,165.00p | 1,097.60p | 1,125.00p | 4023 |
02/11/2022 | 1,160.00p | 1,154.35p | 1,085.01p | 1,135.00p | 5954 |
01/11/2022 | 1,160.00p | 1,156.20p | 1,092.00p | 1,125.00p | 7122 |
31/10/2022 | 1,160.00p | 1,160.00p | 1,092.60p | 1,100.00p | 15974 |
28/10/2022 | 1,085.00p | 1,160.00p | 1,080.00p | 1,080.00p | 3985 |
27/10/2022 | 1,085.00p | 1,160.00p | 1,060.00p | 1,135.00p | 12197 |
26/10/2022 | 1,120.00p | 1,155.00p | 1,093.40p | 1,125.00p | 4332 |
25/10/2022 | 1,100.00p | 1,142.50p | 1,092.00p | 1,100.00p | 3405 |
24/10/2022 | 1,105.00p | 1,151.50p | 1,100.00p | 1,100.00p | 10348 |
21/10/2022 | 1,100.00p | 1,155.00p | 1,100.00p | 1,100.00p | 7637 |
20/10/2022 | 1,110.00p | 1,155.00p | 1,076.00p | 1,130.00p | 12794 |
19/10/2022 | 1,095.00p | 1,147.38p | 1,075.00p | 1,100.00p | 6864 |
18/10/2022 | 1,130.00p | 1,154.00p | 1,075.00p | 1,090.00p | 19691 |
17/10/2022 | 1,075.00p | 1,154.00p | 1,075.00p | 1,100.00p | 19066 |
14/10/2022 | 1,100.00p | 1,154.00p | 1,105.90p | 1,110.00p | 6100 |
13/10/2022 | 1,100.00p | 1,160.00p | 1,065.00p | 1,100.00p | 8952 |
12/10/2022 | 1,105.00p | 1,138.00p | 1,086.55p | 1,100.00p | 6238 |
11/10/2022 | 1,105.00p | 1,144.00p | 1,065.00p | 1,110.00p | 6566 |
10/10/2022 | 1,135.00p | 1,150.00p | 1,065.00p | 1,107.50p | 11734 |
07/10/2022 | 1,135.00p | 1,120.00p | 1,079.80p | 1,100.00p | 1008 |
06/10/2022 | 1,135.00p | 1,140.00p | 1,065.00p | 1,100.00p | 4284 |
05/10/2022 | 1,100.00p | 1,116.75p | 1,068.75p | 1,100.00p | 11710 |
04/10/2022 | 1,100.00p | 1,124.00p | 1,078.25p | 1,105.00p | 8267 |
*Close Price adjusted for both dividends and splits