Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 2,952.00p | 2,972.00p | 2,934.00p | 2,962.00p | 144324 |
19/07/2023 | 2,930.00p | 2,981.10p | 2,924.53p | 2,948.00p | 156773 |
18/07/2023 | 2,912.00p | 2,926.00p | 2,892.00p | 2,902.00p | 258848 |
17/07/2023 | 2,884.00p | 2,922.24p | 2,883.57p | 2,910.00p | 162498 |
14/07/2023 | 2,880.00p | 2,906.00p | 2,850.00p | 2,878.00p | 167280 |
13/07/2023 | 2,868.00p | 2,898.00p | 2,854.00p | 2,874.00p | 167390 |
12/07/2023 | 2,850.00p | 2,904.00p | 2,836.00p | 2,882.00p | 139902 |
11/07/2023 | 2,848.00p | 2,866.32p | 2,814.00p | 2,840.00p | 155152 |
10/07/2023 | 2,826.00p | 2,867.11p | 2,826.00p | 2,838.00p | 167960 |
07/07/2023 | 2,844.00p | 2,858.00p | 2,810.00p | 2,854.00p | 130742 |
06/07/2023 | 2,888.00p | 2,888.00p | 2,826.00p | 2,844.00p | 214410 |
05/07/2023 | 2,912.00p | 2,932.60p | 2,870.00p | 2,886.00p | 157813 |
04/07/2023 | 2,890.00p | 2,937.64p | 2,889.36p | 2,910.00p | 111463 |
03/07/2023 | 2,850.00p | 2,895.13p | 2,850.00p | 2,884.00p | 164935 |
30/06/2023 | 2,820.00p | 2,858.00p | 2,808.00p | 2,850.00p | 182899 |
29/06/2023 | 2,810.00p | 2,826.00p | 2,780.00p | 2,818.00p | 180998 |
28/06/2023 | 2,728.00p | 2,808.00p | 2,728.00p | 2,802.00p | 119193 |
27/06/2023 | 2,708.00p | 2,724.00p | 2,688.00p | 2,724.00p | 44951 |
26/06/2023 | 2,696.00p | 2,718.00p | 2,682.00p | 2,706.00p | 139167 |
23/06/2023 | 2,710.00p | 2,710.00p | 2,684.00p | 2,704.00p | 109853 |
22/06/2023 | 2,726.00p | 2,748.11p | 2,688.00p | 2,718.00p | 132685 |
21/06/2023 | 2,716.00p | 2,732.00p | 2,698.00p | 2,718.00p | 261141 |
20/06/2023 | 2,768.00p | 2,768.40p | 2,710.00p | 2,714.00p | 332773 |
19/06/2023 | 2,802.00p | 2,802.00p | 2,742.00p | 2,750.00p | 101068 |
16/06/2023 | 2,760.00p | 2,798.00p | 2,760.00p | 2,794.00p | 317473 |
15/06/2023 | 2,778.00p | 2,806.00p | 2,754.00p | 2,762.00p | 105423 |
14/06/2023 | 2,790.00p | 2,794.00p | 2,754.00p | 2,786.00p | 78002 |
13/06/2023 | 2,800.00p | 2,800.00p | 2,770.00p | 2,770.00p | 73134 |
12/06/2023 | 2,818.00p | 2,818.00p | 2,776.00p | 2,776.00p | 168128 |
09/06/2023 | 2,840.00p | 2,840.00p | 2,782.00p | 2,786.00p | 84374 |
08/06/2023 | 2,810.00p | 2,820.20p | 2,780.00p | 2,816.00p | 129691 |
07/06/2023 | 2,816.00p | 2,820.00p | 2,772.00p | 2,798.00p | 103833 |
06/06/2023 | 2,748.00p | 2,810.00p | 2,744.00p | 2,810.00p | 142754 |
05/06/2023 | 2,800.00p | 2,816.00p | 2,768.00p | 2,782.00p | 87667 |
02/06/2023 | 2,754.00p | 2,800.00p | 2,750.67p | 2,790.00p | 75156 |
01/06/2023 | 2,752.00p | 2,763.88p | 2,717.20p | 2,756.00p | 75293 |
31/05/2023 | 2,774.00p | 2,782.00p | 2,748.00p | 2,748.00p | 126569 |
30/05/2023 | 2,800.00p | 2,806.61p | 2,740.00p | 2,760.00p | 95735 |
26/05/2023 | 2,752.00p | 2,806.00p | 2,732.00p | 2,800.00p | 86911 |
25/05/2023 | 2,694.00p | 2,756.00p | 2,680.00p | 2,756.00p | 98895 |
24/05/2023 | 2,710.00p | 2,725.47p | 2,678.00p | 2,688.00p | 132316 |
23/05/2023 | 2,746.00p | 2,754.39p | 2,730.00p | 2,730.00p | 68550 |
22/05/2023 | 2,758.00p | 2,772.00p | 2,734.00p | 2,738.00p | 58501 |
19/05/2023 | 2,762.00p | 2,774.00p | 2,732.00p | 2,732.00p | 128752 |
18/05/2023 | 2,748.00p | 2,779.25p | 2,740.00p | 2,766.00p | 119262 |
17/05/2023 | 2,720.00p | 2,762.00p | 2,698.00p | 2,742.00p | 85277 |
16/05/2023 | 2,726.00p | 2,736.00p | 2,692.00p | 2,702.00p | 70030 |
15/05/2023 | 2,752.00p | 2,752.00p | 2,708.00p | 2,720.00p | 54436 |
12/05/2023 | 2,676.00p | 2,728.00p | 2,676.00p | 2,728.00p | 79800 |
11/05/2023 | 2,682.00p | 2,708.00p | 2,678.00p | 2,708.00p | 58188 |
10/05/2023 | 2,702.00p | 2,706.00p | 2,670.00p | 2,680.00p | 70801 |
09/05/2023 | 2,686.00p | 2,710.00p | 2,686.00p | 2,700.00p | 66303 |
05/05/2023 | 2,702.00p | 2,748.00p | 2,695.99p | 2,710.00p | 109018 |
04/05/2023 | 2,760.00p | 2,766.00p | 2,704.00p | 2,706.00p | 76381 |
03/05/2023 | 2,718.00p | 2,774.00p | 2,718.00p | 2,760.00p | 92618 |
02/05/2023 | 2,782.00p | 2,782.00p | 2,718.00p | 2,718.00p | 89244 |
28/04/2023 | 2,794.00p | 2,804.00p | 2,760.00p | 2,760.00p | 149815 |
27/04/2023 | 2,788.00p | 2,806.00p | 2,780.00p | 2,796.00p | 67321 |
26/04/2023 | 2,766.00p | 2,806.00p | 2,754.00p | 2,798.00p | 135664 |
25/04/2023 | 2,800.00p | 2,800.00p | 2,768.00p | 2,768.00p | 63921 |
24/04/2023 | 2,790.00p | 2,822.00p | 2,780.00p | 2,792.00p | 138772 |
21/04/2023 | 2,782.00p | 2,804.00p | 2,782.00p | 2,794.00p | 123044 |
20/04/2023 | 2,788.00p | 2,796.00p | 2,769.57p | 2,780.00p | 65571 |
19/04/2023 | 2,800.00p | 2,800.00p | 2,774.00p | 2,780.00p | 58946 |
18/04/2023 | 2,798.00p | 2,826.00p | 2,780.00p | 2,798.00p | 190684 |
17/04/2023 | 2,812.00p | 2,812.00p | 2,782.00p | 2,800.00p | 147086 |
14/04/2023 | 2,746.00p | 2,788.00p | 2,729.14p | 2,780.00p | 108839 |
13/04/2023 | 2,750.00p | 2,758.00p | 2,730.40p | 2,742.00p | 99475 |
12/04/2023 | 2,750.00p | 2,774.00p | 2,730.20p | 2,742.00p | 116175 |
11/04/2023 | 2,742.00p | 2,765.29p | 2,726.00p | 2,744.00p | 180008 |
06/04/2023 | 2,784.00p | 2,784.00p | 2,734.04p | 2,750.00p | 83740 |
05/04/2023 | 2,822.00p | 2,826.00p | 2,764.00p | 2,770.00p | 105796 |
04/04/2023 | 2,804.00p | 2,812.00p | 2,785.00p | 2,802.00p | 103912 |
03/04/2023 | 2,820.00p | 2,852.00p | 2,802.00p | 2,814.00p | 111861 |
31/03/2023 | 2,815.00p | 2,839.99p | 2,795.00p | 2,825.00p | 147158 |
30/03/2023 | 2,765.00p | 2,818.90p | 2,750.00p | 2,815.00p | 133584 |
29/03/2023 | 2,765.00p | 2,835.00p | 2,750.00p | 2,750.00p | 180531 |
28/03/2023 | 2,765.00p | 2,800.00p | 2,760.00p | 2,765.00p | 102254 |
27/03/2023 | 2,790.00p | 2,840.00p | 2,755.00p | 2,785.00p | 205559 |
24/03/2023 | 2,800.00p | 2,810.00p | 2,725.00p | 2,780.00p | 179387 |
23/03/2023 | 2,800.00p | 2,810.00p | 2,770.00p | 2,800.00p | 127977 |
22/03/2023 | 2,775.00p | 2,805.00p | 2,775.00p | 2,795.00p | 97066 |
21/03/2023 | 2,765.00p | 2,805.00p | 2,760.00p | 2,805.00p | 126087 |
20/03/2023 | 2,730.00p | 2,790.00p | 2,675.00p | 2,775.00p | 196033 |
17/03/2023 | 2,825.00p | 2,840.00p | 2,740.00p | 2,765.00p | 328908 |
16/03/2023 | 2,725.00p | 2,870.00p | 2,725.00p | 2,780.00p | 201583 |
15/03/2023 | 2,805.00p | 2,805.00p | 2,735.00p | 2,760.00p | 195461 |
14/03/2023 | 2,790.00p | 2,815.00p | 2,740.00p | 2,795.00p | 132555 |
13/03/2023 | 2,815.00p | 2,829.51p | 2,741.26p | 2,760.00p | 201845 |
10/03/2023 | 2,920.00p | 2,930.00p | 2,810.00p | 2,835.00p | 223991 |
09/03/2023 | 2,995.00p | 2,995.00p | 2,935.00p | 2,955.00p | 63533 |
08/03/2023 | 3,015.00p | 3,025.00p | 2,981.30p | 2,990.00p | 42766 |
07/03/2023 | 2,995.00p | 3,009.49p | 2,971.26p | 2,990.00p | 72560 |
06/03/2023 | 2,935.00p | 2,985.00p | 2,935.00p | 2,975.00p | 90730 |
03/03/2023 | 2,955.00p | 2,985.00p | 2,905.00p | 2,950.00p | 81362 |
02/03/2023 | 2,930.00p | 2,969.86p | 2,925.00p | 2,950.00p | 90532 |
01/03/2023 | 2,930.00p | 2,965.00p | 2,930.00p | 2,965.00p | 162849 |
28/02/2023 | 2,945.00p | 2,960.00p | 2,920.00p | 2,940.00p | 68950 |
27/02/2023 | 2,945.00p | 2,964.55p | 2,915.00p | 2,940.00p | 62553 |
24/02/2023 | 2,935.00p | 2,935.00p | 2,890.00p | 2,900.00p | 120199 |
23/02/2023 | 2,910.00p | 2,960.00p | 2,905.00p | 2,925.00p | 101405 |
22/02/2023 | 2,930.00p | 2,930.00p | 2,890.00p | 2,895.00p | 104797 |
21/02/2023 | 2,995.00p | 2,998.80p | 2,907.28p | 2,920.00p | 90065 |
20/02/2023 | 2,995.00p | 3,000.00p | 2,975.00p | 2,990.00p | 53731 |
17/02/2023 | 3,025.00p | 3,030.00p | 2,980.00p | 2,980.00p | 153598 |
16/02/2023 | 3,055.00p | 3,115.00p | 3,003.70p | 3,015.00p | 422657 |
15/02/2023 | 2,995.00p | 3,055.00p | 2,981.71p | 3,055.00p | 111313 |
14/02/2023 | 2,970.00p | 3,015.00p | 2,960.00p | 2,980.00p | 140425 |
13/02/2023 | 2,915.00p | 2,990.00p | 2,905.00p | 2,990.00p | 213594 |
10/02/2023 | 2,960.00p | 2,975.00p | 2,900.00p | 2,915.00p | 94366 |
09/02/2023 | 2,950.00p | 2,990.00p | 2,950.00p | 2,950.00p | 59027 |
08/02/2023 | 2,970.00p | 3,005.00p | 2,965.00p | 2,970.00p | 86883 |
07/02/2023 | 3,025.00p | 3,025.00p | 2,980.00p | 2,980.00p | 87583 |
06/02/2023 | 3,015.00p | 3,016.07p | 2,971.80p | 3,005.00p | 140757 |
03/02/2023 | 3,015.00p | 3,020.00p | 2,970.00p | 3,020.00p | 135310 |
02/02/2023 | 2,920.00p | 2,985.00p | 2,915.00p | 2,985.00p | 206398 |
01/02/2023 | 2,930.00p | 2,930.00p | 2,890.00p | 2,910.00p | 76558 |
31/01/2023 | 2,900.00p | 2,909.39p | 2,885.00p | 2,900.00p | 93870 |
30/01/2023 | 2,900.00p | 2,915.00p | 2,885.00p | 2,910.00p | 65427 |
27/01/2023 | 2,930.00p | 2,930.00p | 2,890.00p | 2,895.00p | 72284 |
26/01/2023 | 2,910.00p | 2,920.00p | 2,894.62p | 2,905.00p | 66758 |
25/01/2023 | 2,960.00p | 2,960.00p | 2,889.88p | 2,895.00p | 60104 |
24/01/2023 | 2,950.00p | 2,955.00p | 2,920.00p | 2,935.00p | 184556 |
23/01/2023 | 2,925.00p | 2,945.00p | 2,900.00p | 2,945.00p | 65295 |
20/01/2023 | 2,930.00p | 2,940.00p | 2,910.00p | 2,910.00p | 85539 |
19/01/2023 | 2,975.00p | 2,975.00p | 2,885.00p | 2,905.00p | 89581 |
18/01/2023 | 3,000.00p | 3,012.64p | 2,956.25p | 2,970.00p | 112116 |
17/01/2023 | 3,025.00p | 3,030.00p | 2,990.00p | 3,000.00p | 133048 |
16/01/2023 | 2,970.00p | 3,025.00p | 2,965.00p | 3,025.00p | 172657 |
13/01/2023 | 3,010.00p | 3,015.00p | 2,970.00p | 2,995.00p | 148676 |
12/01/2023 | 2,980.00p | 3,020.00p | 2,960.00p | 3,000.00p | 190444 |
11/01/2023 | 2,945.00p | 2,975.00p | 2,908.00p | 2,975.00p | 99341 |
10/01/2023 | 2,920.00p | 2,930.00p | 2,905.00p | 2,930.00p | 74181 |
09/01/2023 | 2,950.00p | 2,950.00p | 2,900.00p | 2,910.00p | 105200 |
06/01/2023 | 2,925.00p | 2,950.00p | 2,895.00p | 2,900.00p | 178993 |
05/01/2023 | 2,925.00p | 2,940.00p | 2,910.00p | 2,930.00p | 163199 |
04/01/2023 | 2,920.00p | 2,940.00p | 2,900.00p | 2,925.00p | 175941 |
03/01/2023 | 2,930.00p | 2,980.00p | 2,905.69p | 2,920.00p | 171295 |
30/12/2022 | 2,910.00p | 2,919.77p | 2,900.00p | 2,915.00p | 37914 |
29/12/2022 | 2,930.00p | 2,930.00p | 2,890.00p | 2,915.00p | 455160 |
28/12/2022 | 2,860.00p | 2,909.80p | 2,860.00p | 2,880.00p | 122895 |
23/12/2022 | 2,900.00p | 2,901.89p | 2,860.00p | 2,890.00p | 62014 |
22/12/2022 | 2,925.00p | 2,925.00p | 2,845.00p | 2,845.00p | 120046 |
21/12/2022 | 2,890.00p | 2,910.00p | 2,835.00p | 2,910.00p | 72730 |
20/12/2022 | 2,830.00p | 2,875.00p | 2,805.00p | 2,850.00p | 139139 |
19/12/2022 | 2,860.00p | 2,865.00p | 2,820.00p | 2,840.00p | 166899 |
16/12/2022 | 2,875.00p | 2,875.00p | 2,830.00p | 2,860.00p | 341914 |
15/12/2022 | 2,880.00p | 2,880.00p | 2,830.00p | 2,855.00p | 219906 |
14/12/2022 | 2,905.00p | 2,910.00p | 2,860.00p | 2,880.00p | 90803 |
13/12/2022 | 2,850.00p | 2,925.00p | 2,830.00p | 2,885.00p | 155451 |
12/12/2022 | 2,845.00p | 2,860.00p | 2,835.00p | 2,860.00p | 134943 |
09/12/2022 | 2,890.00p | 2,890.00p | 2,840.00p | 2,850.00p | 150640 |
08/12/2022 | 2,850.00p | 2,885.00p | 2,815.00p | 2,885.00p | 133561 |
07/12/2022 | 2,875.00p | 2,895.00p | 2,815.00p | 2,830.00p | 177371 |
06/12/2022 | 2,920.00p | 2,930.00p | 2,860.00p | 2,870.00p | 165023 |
05/12/2022 | 2,960.00p | 2,960.00p | 2,916.34p | 2,925.00p | 66818 |
02/12/2022 | 2,965.00p | 2,990.00p | 2,930.00p | 2,940.00p | 121727 |
01/12/2022 | 2,990.00p | 3,013.50p | 2,935.00p | 2,945.00p | 115273 |
30/11/2022 | 2,930.00p | 2,975.00p | 2,925.00p | 2,965.00p | 131155 |
29/11/2022 | 2,930.00p | 2,935.00p | 2,910.00p | 2,935.00p | 61439 |
28/11/2022 | 2,905.00p | 2,955.00p | 2,890.00p | 2,955.00p | 81789 |
25/11/2022 | 2,920.00p | 2,939.36p | 2,900.00p | 2,915.00p | 72698 |
24/11/2022 | 2,940.00p | 2,950.00p | 2,896.80p | 2,930.00p | 43153 |
23/11/2022 | 2,955.00p | 2,955.00p | 2,900.00p | 2,915.00p | 126834 |
22/11/2022 | 2,930.00p | 2,955.00p | 2,905.00p | 2,920.00p | 224622 |
21/11/2022 | 2,935.00p | 2,940.00p | 2,900.00p | 2,925.00p | 118289 |
18/11/2022 | 2,900.00p | 2,930.00p | 2,855.50p | 2,900.00p | 194704 |
17/11/2022 | 2,930.00p | 2,930.00p | 2,860.00p | 2,875.00p | 170013 |
16/11/2022 | 2,930.00p | 2,940.00p | 2,840.00p | 2,915.00p | 211050 |
15/11/2022 | 2,960.00p | 2,960.00p | 2,900.00p | 2,900.00p | 222461 |
14/11/2022 | 2,930.00p | 2,955.00p | 2,890.00p | 2,945.00p | 237232 |
11/11/2022 | 2,875.00p | 2,954.00p | 2,870.00p | 2,930.00p | 228786 |
10/11/2022 | 2,885.00p | 2,940.00p | 2,865.00p | 2,885.00p | 411916 |
09/11/2022 | 2,890.00p | 2,910.00p | 2,875.88p | 2,895.00p | 192542 |
08/11/2022 | 2,890.00p | 2,940.00p | 2,880.00p | 2,880.00p | 191788 |
07/11/2022 | 2,895.00p | 2,990.00p | 2,870.00p | 2,905.00p | 268870 |
04/11/2022 | 2,900.00p | 2,945.00p | 2,869.00p | 2,885.00p | 249131 |
03/11/2022 | 2,865.00p | 2,890.00p | 2,810.00p | 2,860.00p | 232931 |
02/11/2022 | 2,885.00p | 2,905.00p | 2,840.00p | 2,845.00p | 133009 |
01/11/2022 | 2,825.00p | 2,910.00p | 2,825.00p | 2,870.00p | 163181 |
31/10/2022 | 2,815.00p | 2,850.00p | 2,795.00p | 2,835.00p | 216830 |
28/10/2022 | 2,820.00p | 2,820.00p | 2,745.00p | 2,775.00p | 241024 |
27/10/2022 | 2,860.00p | 2,905.00p | 2,810.00p | 2,815.00p | 235346 |
26/10/2022 | 2,830.00p | 2,895.00p | 2,825.00p | 2,840.00p | 228353 |
25/10/2022 | 2,810.00p | 2,860.80p | 2,780.00p | 2,845.00p | 240319 |
24/10/2022 | 2,795.00p | 2,825.00p | 2,755.00p | 2,770.00p | 209453 |
21/10/2022 | 2,780.00p | 2,795.00p | 2,730.00p | 2,790.00p | 193365 |
20/10/2022 | 2,725.00p | 2,780.00p | 2,700.00p | 2,755.00p | 190677 |
19/10/2022 | 2,685.00p | 2,720.00p | 2,670.00p | 2,720.00p | 142248 |
18/10/2022 | 2,625.00p | 2,720.00p | 2,625.00p | 2,670.00p | 263593 |
17/10/2022 | 2,640.00p | 2,665.00p | 2,600.00p | 2,610.00p | 254290 |
14/10/2022 | 2,645.00p | 2,670.00p | 2,600.00p | 2,605.00p | 260154 |
13/10/2022 | 2,675.00p | 2,675.00p | 2,565.00p | 2,610.00p | 241040 |
12/10/2022 | 2,685.00p | 2,696.14p | 2,650.00p | 2,650.00p | 207026 |
11/10/2022 | 2,700.00p | 2,725.00p | 2,635.00p | 2,635.00p | 234652 |
10/10/2022 | 2,730.00p | 2,760.00p | 2,710.00p | 2,710.00p | 142874 |
07/10/2022 | 2,715.00p | 2,770.00p | 2,715.00p | 2,720.00p | 136845 |
06/10/2022 | 2,770.00p | 2,780.00p | 2,725.00p | 2,755.00p | 155055 |
05/10/2022 | 2,785.00p | 2,785.00p | 2,715.00p | 2,720.00p | 192504 |
04/10/2022 | 2,645.00p | 2,780.00p | 2,643.21p | 2,750.00p | 242221 |
*Close Price adjusted for both dividends and splits