Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 1,898.00p | 1,962.00p | 1,890.00p | 1,950.00p | 163833 |
18/07/2023 | 1,880.00p | 1,884.00p | 1,868.47p | 1,884.00p | 204361 |
17/07/2023 | 1,880.00p | 1,883.50p | 1,866.00p | 1,870.00p | 151712 |
14/07/2023 | 1,892.00p | 1,894.00p | 1,880.49p | 1,884.00p | 115188 |
13/07/2023 | 1,878.00p | 1,894.00p | 1,876.08p | 1,894.00p | 142677 |
12/07/2023 | 1,834.00p | 1,880.00p | 1,829.60p | 1,880.00p | 236529 |
11/07/2023 | 1,836.00p | 1,838.00p | 1,825.00p | 1,832.00p | 101470 |
10/07/2023 | 1,824.00p | 1,836.00p | 1,821.12p | 1,826.00p | 140888 |
07/07/2023 | 1,810.00p | 1,834.00p | 1,806.00p | 1,828.00p | 64273 |
06/07/2023 | 1,850.00p | 1,850.00p | 1,805.00p | 1,810.00p | 195053 |
05/07/2023 | 1,856.00p | 1,866.00p | 1,842.00p | 1,846.00p | 97048 |
04/07/2023 | 1,876.00p | 1,876.00p | 1,856.00p | 1,858.00p | 286667 |
03/07/2023 | 1,876.00p | 1,880.00p | 1,854.00p | 1,856.00p | 139447 |
30/06/2023 | 1,848.00p | 1,876.00p | 1,845.61p | 1,868.00p | 148881 |
29/06/2023 | 1,834.00p | 1,850.00p | 1,828.00p | 1,846.00p | 154573 |
28/06/2023 | 1,800.00p | 1,840.00p | 1,800.00p | 1,840.00p | 185670 |
27/06/2023 | 1,802.00p | 1,804.00p | 1,796.00p | 1,798.00p | 160528 |
26/06/2023 | 1,808.00p | 1,810.00p | 1,784.00p | 1,800.00p | 295970 |
23/06/2023 | 1,812.00p | 1,822.00p | 1,806.00p | 1,806.00p | 191101 |
22/06/2023 | 1,824.00p | 1,828.00p | 1,806.00p | 1,824.00p | 252171 |
21/06/2023 | 1,840.00p | 1,842.00p | 1,823.12p | 1,834.00p | 264280 |
20/06/2023 | 1,842.00p | 1,852.00p | 1,838.00p | 1,846.00p | 169652 |
19/06/2023 | 1,852.00p | 1,860.00p | 1,840.00p | 1,848.00p | 206139 |
16/06/2023 | 1,846.00p | 1,860.00p | 1,846.00p | 1,858.00p | 311045 |
15/06/2023 | 1,852.00p | 1,860.00p | 1,844.97p | 1,854.00p | 243911 |
14/06/2023 | 1,866.00p | 1,866.00p | 1,850.00p | 1,850.00p | 267758 |
13/06/2023 | 1,866.00p | 1,876.00p | 1,853.00p | 1,860.00p | 152531 |
12/06/2023 | 1,862.00p | 1,874.00p | 1,858.00p | 1,870.00p | 173916 |
09/06/2023 | 1,872.00p | 1,872.00p | 1,848.00p | 1,864.00p | 117004 |
08/06/2023 | 1,864.00p | 1,872.00p | 1,854.06p | 1,860.00p | 158676 |
07/06/2023 | 1,894.00p | 1,894.00p | 1,864.00p | 1,868.00p | 180497 |
06/06/2023 | 1,872.00p | 1,886.00p | 1,868.00p | 1,886.00p | 147001 |
05/06/2023 | 1,870.00p | 1,900.00p | 1,867.12p | 1,872.00p | 186517 |
02/06/2023 | 1,842.00p | 1,884.00p | 1,842.00p | 1,872.00p | 109249 |
01/06/2023 | 1,840.00p | 1,856.00p | 1,840.00p | 1,846.00p | 105331 |
31/05/2023 | 1,858.00p | 1,858.00p | 1,836.87p | 1,846.00p | 182268 |
30/05/2023 | 1,856.00p | 1,864.00p | 1,837.56p | 1,852.00p | 215956 |
26/05/2023 | 1,856.00p | 1,866.00p | 1,849.80p | 1,856.00p | 149634 |
25/05/2023 | 1,870.00p | 1,872.00p | 1,848.00p | 1,856.00p | 239858 |
24/05/2023 | 1,890.00p | 1,893.97p | 1,846.67p | 1,862.00p | 300987 |
23/05/2023 | 1,928.00p | 1,930.00p | 1,900.00p | 1,900.00p | 275758 |
22/05/2023 | 1,950.00p | 1,950.00p | 1,920.00p | 1,922.00p | 308839 |
19/05/2023 | 1,934.00p | 1,947.36p | 1,930.00p | 1,940.00p | 157472 |
18/05/2023 | 1,942.00p | 1,958.00p | 1,934.00p | 1,946.00p | 189812 |
17/05/2023 | 1,916.00p | 1,950.00p | 1,916.00p | 1,946.00p | 201522 |
16/05/2023 | 1,956.00p | 1,967.84p | 1,916.00p | 1,916.00p | 280362 |
15/05/2023 | 1,972.00p | 1,976.14p | 1,959.50p | 1,960.00p | 310831 |
12/05/2023 | 1,998.00p | 1,998.00p | 1,962.00p | 1,966.00p | 374305 |
11/05/2023 | 1,992.00p | 1,996.94p | 1,980.00p | 1,988.00p | 225074 |
10/05/2023 | 2,010.00p | 2,015.00p | 1,994.00p | 1,994.00p | 191470 |
09/05/2023 | 2,030.00p | 2,030.00p | 1,998.00p | 1,998.00p | 169570 |
05/05/2023 | 2,010.00p | 2,025.00p | 2,002.48p | 2,025.00p | 148981 |
04/05/2023 | 2,010.00p | 2,015.97p | 1,998.49p | 2,010.00p | 204658 |
03/05/2023 | 1,996.00p | 2,030.00p | 1,996.00p | 2,020.00p | 256369 |
02/05/2023 | 2,005.00p | 2,020.00p | 1,992.00p | 1,996.00p | 251561 |
28/04/2023 | 1,998.00p | 2,005.00p | 1,989.32p | 2,005.00p | 196205 |
27/04/2023 | 1,988.00p | 1,998.00p | 1,974.00p | 1,986.00p | 169387 |
26/04/2023 | 1,972.00p | 1,984.00p | 1,967.32p | 1,984.00p | 157158 |
25/04/2023 | 1,978.00p | 1,982.00p | 1,962.00p | 1,982.00p | 182793 |
24/04/2023 | 1,972.00p | 1,978.00p | 1,958.00p | 1,968.00p | 219159 |
21/04/2023 | 1,946.00p | 1,972.00p | 1,946.00p | 1,972.00p | 201786 |
20/04/2023 | 1,948.00p | 1,970.00p | 1,944.00p | 1,960.00p | 196827 |
19/04/2023 | 1,936.00p | 1,962.00p | 1,934.00p | 1,946.00p | 217575 |
18/04/2023 | 1,952.00p | 1,952.00p | 1,940.00p | 1,944.00p | 120380 |
17/04/2023 | 1,932.00p | 1,948.14p | 1,920.00p | 1,944.00p | 184178 |
14/04/2023 | 1,908.00p | 1,944.00p | 1,900.00p | 1,924.00p | 276289 |
13/04/2023 | 1,886.00p | 1,910.00p | 1,878.00p | 1,910.00p | 214255 |
12/04/2023 | 1,876.00p | 1,890.00p | 1,855.54p | 1,890.00p | 234274 |
11/04/2023 | 1,858.00p | 1,894.00p | 1,853.52p | 1,878.00p | 421946 |
06/04/2023 | 1,850.00p | 1,854.00p | 1,789.91p | 1,854.00p | 727380 |
05/04/2023 | 1,892.00p | 1,892.00p | 1,852.00p | 1,866.00p | 399517 |
04/04/2023 | 1,920.00p | 1,920.00p | 1,884.00p | 1,884.00p | 315777 |
03/04/2023 | 1,922.00p | 1,936.50p | 1,898.00p | 1,898.00p | 313863 |
31/03/2023 | 1,910.00p | 1,920.00p | 1,896.00p | 1,920.00p | 257750 |
30/03/2023 | 1,892.00p | 1,904.00p | 1,867.00p | 1,904.00p | 291067 |
29/03/2023 | 1,874.00p | 1,874.00p | 1,852.00p | 1,870.00p | 298053 |
28/03/2023 | 1,886.00p | 1,890.20p | 1,845.09p | 1,852.00p | 365569 |
27/03/2023 | 1,874.00p | 1,890.39p | 1,873.12p | 1,882.00p | 388368 |
24/03/2023 | 1,888.00p | 1,894.00p | 1,850.00p | 1,874.00p | 374833 |
23/03/2023 | 1,878.00p | 1,896.00p | 1,860.00p | 1,888.00p | 317548 |
22/03/2023 | 1,870.00p | 1,894.00p | 1,850.00p | 1,892.00p | 384946 |
21/03/2023 | 1,854.00p | 1,888.00p | 1,850.00p | 1,886.00p | 323771 |
20/03/2023 | 1,860.00p | 1,860.00p | 1,792.03p | 1,850.00p | 685414 |
17/03/2023 | 1,894.00p | 1,906.80p | 1,838.00p | 1,864.00p | 722699 |
16/03/2023 | 1,906.00p | 1,916.00p | 1,882.00p | 1,888.00p | 292997 |
15/03/2023 | 1,926.00p | 1,938.00p | 1,876.00p | 1,894.00p | 269274 |
14/03/2023 | 1,896.00p | 1,942.00p | 1,874.00p | 1,926.00p | 329292 |
13/03/2023 | 1,880.00p | 1,893.10p | 1,842.00p | 1,878.00p | 300387 |
10/03/2023 | 1,910.00p | 1,914.40p | 1,875.53p | 1,890.00p | 213021 |
09/03/2023 | 1,974.00p | 1,974.00p | 1,936.51p | 1,938.00p | 147272 |
08/03/2023 | 1,980.00p | 2,001.30p | 1,960.00p | 1,970.00p | 138562 |
07/03/2023 | 1,980.00p | 2,010.00p | 1,980.00p | 1,998.00p | 194515 |
06/03/2023 | 2,020.00p | 2,020.00p | 1,982.00p | 2,000.00p | 328951 |
03/03/2023 | 2,020.00p | 2,025.00p | 2,005.00p | 2,010.00p | 225283 |
02/03/2023 | 1,996.00p | 2,010.00p | 1,985.76p | 2,005.00p | 283989 |
01/03/2023 | 1,960.00p | 1,998.00p | 1,956.40p | 1,998.00p | 264867 |
28/02/2023 | 1,920.00p | 1,966.00p | 1,910.49p | 1,964.00p | 453792 |
27/02/2023 | 1,896.00p | 1,930.55p | 1,896.00p | 1,922.00p | 187394 |
24/02/2023 | 1,930.00p | 1,935.40p | 1,896.00p | 1,896.00p | 208335 |
23/02/2023 | 1,930.00p | 1,936.45p | 1,916.00p | 1,918.00p | 149982 |
22/02/2023 | 1,920.00p | 1,934.00p | 1,910.19p | 1,922.00p | 238461 |
21/02/2023 | 1,938.00p | 1,951.58p | 1,923.64p | 1,930.00p | 268832 |
20/02/2023 | 1,932.00p | 1,954.00p | 1,921.10p | 1,946.00p | 252357 |
17/02/2023 | 1,960.00p | 1,964.00p | 1,908.00p | 1,920.00p | 398570 |
16/02/2023 | 2,010.00p | 2,010.00p | 1,970.00p | 1,970.00p | 139943 |
15/02/2023 | 1,980.00p | 1,996.00p | 1,967.50p | 1,994.00p | 143944 |
14/02/2023 | 2,000.00p | 2,020.00p | 1,974.00p | 1,974.00p | 166450 |
13/02/2023 | 1,996.00p | 2,020.00p | 1,969.80p | 2,020.00p | 197303 |
10/02/2023 | 1,982.00p | 2,000.00p | 1,966.00p | 1,980.00p | 165431 |
09/02/2023 | 2,020.00p | 2,020.00p | 1,982.00p | 1,988.00p | 186699 |
08/02/2023 | 1,998.00p | 2,010.00p | 1,984.00p | 2,000.00p | 240023 |
07/02/2023 | 2,010.00p | 2,023.80p | 1,972.00p | 1,980.00p | 275957 |
06/02/2023 | 2,045.00p | 2,045.00p | 1,988.05p | 2,005.00p | 177214 |
03/02/2023 | 2,035.00p | 2,050.00p | 2,011.50p | 2,045.00p | 197504 |
02/02/2023 | 1,976.00p | 2,040.00p | 1,955.32p | 2,040.00p | 262786 |
01/02/2023 | 1,968.00p | 1,976.00p | 1,940.00p | 1,952.00p | 280036 |
31/01/2023 | 2,000.00p | 2,000.00p | 1,956.00p | 1,958.00p | 207785 |
30/01/2023 | 2,040.00p | 2,040.00p | 1,984.00p | 1,988.00p | 215113 |
27/01/2023 | 2,025.00p | 2,032.27p | 2,000.00p | 2,025.00p | 169963 |
26/01/2023 | 2,005.00p | 2,030.00p | 1,996.00p | 2,020.00p | 190262 |
25/01/2023 | 2,020.00p | 2,070.00p | 1,982.00p | 2,000.00p | 288907 |
24/01/2023 | 2,015.00p | 2,042.87p | 2,010.00p | 2,010.00p | 153567 |
23/01/2023 | 2,035.00p | 2,048.90p | 2,005.00p | 2,015.00p | 232277 |
20/01/2023 | 2,015.00p | 2,026.72p | 2,003.00p | 2,015.00p | 200138 |
19/01/2023 | 2,025.00p | 2,025.00p | 2,005.00p | 2,010.00p | 193947 |
18/01/2023 | 2,055.00p | 2,055.00p | 2,015.00p | 2,025.00p | 187930 |
17/01/2023 | 2,020.00p | 2,050.00p | 2,005.00p | 2,035.00p | 260411 |
16/01/2023 | 2,020.00p | 2,045.00p | 2,013.91p | 2,035.00p | 237930 |
13/01/2023 | 2,025.00p | 2,045.00p | 1,996.00p | 2,015.00p | 180782 |
12/01/2023 | 2,075.00p | 2,082.42p | 2,000.00p | 2,020.00p | 335295 |
11/01/2023 | 2,055.00p | 2,120.00p | 2,050.00p | 2,055.00p | 240631 |
10/01/2023 | 2,090.00p | 2,092.02p | 2,036.63p | 2,060.00p | 228367 |
09/01/2023 | 2,065.00p | 2,100.00p | 2,030.00p | 2,080.00p | 319266 |
06/01/2023 | 2,005.00p | 2,070.00p | 1,952.49p | 2,060.00p | 910930 |
05/01/2023 | 2,195.00p | 2,195.00p | 1,987.00p | 1,990.00p | 909049 |
04/01/2023 | 2,180.00p | 2,218.01p | 2,151.10p | 2,200.00p | 166572 |
03/01/2023 | 2,145.00p | 2,200.00p | 2,120.00p | 2,175.00p | 209636 |
30/12/2022 | 2,110.00p | 2,145.00p | 2,110.00p | 2,125.00p | 60807 |
29/12/2022 | 2,100.00p | 2,155.00p | 2,065.00p | 2,135.00p | 154386 |
28/12/2022 | 2,075.00p | 2,108.64p | 2,060.00p | 2,095.00p | 79436 |
23/12/2022 | 2,055.00p | 2,082.50p | 2,045.00p | 2,080.00p | 91130 |
22/12/2022 | 2,030.00p | 2,050.00p | 2,015.00p | 2,050.00p | 125042 |
21/12/2022 | 2,010.00p | 2,030.00p | 1,978.00p | 2,025.00p | 235437 |
20/12/2022 | 2,010.00p | 2,017.47p | 1,984.08p | 2,000.00p | 252859 |
19/12/2022 | 1,990.00p | 2,025.00p | 1,985.48p | 2,015.00p | 259175 |
16/12/2022 | 1,994.00p | 2,010.00p | 1,976.00p | 1,986.00p | 350749 |
15/12/2022 | 2,000.00p | 2,020.00p | 1,984.00p | 2,010.00p | 219888 |
14/12/2022 | 2,035.00p | 2,035.00p | 2,000.00p | 2,015.00p | 214324 |
13/12/2022 | 2,045.00p | 2,060.00p | 2,020.00p | 2,035.00p | 344463 |
12/12/2022 | 2,000.00p | 2,040.00p | 1,998.00p | 2,025.00p | 144971 |
09/12/2022 | 2,035.00p | 2,047.60p | 2,000.00p | 2,020.00p | 179610 |
08/12/2022 | 2,060.00p | 2,075.00p | 2,020.00p | 2,035.00p | 200452 |
07/12/2022 | 2,090.00p | 2,100.00p | 2,035.00p | 2,050.00p | 315468 |
06/12/2022 | 2,100.00p | 2,115.00p | 2,079.79p | 2,080.00p | 498629 |
05/12/2022 | 2,140.00p | 2,170.00p | 2,100.00p | 2,115.00p | 317160 |
02/12/2022 | 2,265.00p | 2,265.00p | 2,152.71p | 2,160.00p | 238445 |
01/12/2022 | 2,200.00p | 2,265.00p | 2,190.00p | 2,265.00p | 170859 |
30/11/2022 | 2,185.00p | 2,205.00p | 2,160.00p | 2,200.00p | 205644 |
29/11/2022 | 2,170.00p | 2,215.00p | 2,165.00p | 2,170.00p | 107252 |
28/11/2022 | 2,170.00p | 2,190.00p | 2,155.00p | 2,180.00p | 128068 |
25/11/2022 | 2,215.00p | 2,255.00p | 2,175.00p | 2,210.00p | 118328 |
24/11/2022 | 2,255.00p | 2,255.00p | 2,215.00p | 2,215.00p | 86534 |
23/11/2022 | 2,265.00p | 2,287.40p | 2,240.00p | 2,240.00p | 70648 |
22/11/2022 | 2,245.00p | 2,280.00p | 2,239.80p | 2,260.00p | 75505 |
21/11/2022 | 2,170.00p | 2,285.00p | 2,170.00p | 2,255.00p | 118520 |
18/11/2022 | 2,240.00p | 2,282.20p | 2,185.00p | 2,210.00p | 113580 |
17/11/2022 | 2,290.00p | 2,291.25p | 2,240.00p | 2,265.00p | 79684 |
16/11/2022 | 2,285.00p | 2,320.00p | 2,232.50p | 2,275.00p | 193667 |
15/11/2022 | 2,370.00p | 2,373.74p | 2,285.00p | 2,290.00p | 158808 |
14/11/2022 | 2,370.00p | 2,395.00p | 2,318.70p | 2,370.00p | 147331 |
11/11/2022 | 2,345.00p | 2,400.00p | 2,312.66p | 2,380.00p | 164427 |
10/11/2022 | 2,210.00p | 2,335.00p | 2,185.00p | 2,335.00p | 152388 |
09/11/2022 | 2,215.00p | 2,228.00p | 2,165.00p | 2,195.00p | 123708 |
08/11/2022 | 2,215.00p | 2,250.00p | 2,214.14p | 2,225.00p | 270590 |
07/11/2022 | 2,235.00p | 2,275.00p | 2,212.58p | 2,240.00p | 77155 |
04/11/2022 | 2,215.00p | 2,260.00p | 2,215.00p | 2,230.00p | 80727 |
03/11/2022 | 2,260.00p | 2,272.00p | 2,219.10p | 2,235.00p | 114928 |
02/11/2022 | 2,290.00p | 2,310.00p | 2,265.00p | 2,290.00p | 77811 |
01/11/2022 | 2,240.00p | 2,315.00p | 2,237.40p | 2,260.00p | 153944 |
31/10/2022 | 2,230.00p | 2,280.00p | 2,220.00p | 2,235.00p | 94070 |
28/10/2022 | 2,240.00p | 2,290.00p | 2,235.00p | 2,265.00p | 186452 |
27/10/2022 | 2,270.00p | 2,280.00p | 2,235.00p | 2,275.00p | 158025 |
26/10/2022 | 2,255.00p | 2,280.00p | 2,210.00p | 2,280.00p | 119853 |
25/10/2022 | 2,120.00p | 2,250.00p | 2,115.00p | 2,250.00p | 148678 |
24/10/2022 | 2,145.00p | 2,145.00p | 2,089.42p | 2,130.00p | 168295 |
21/10/2022 | 2,130.00p | 2,163.25p | 2,077.39p | 2,110.00p | 168184 |
20/10/2022 | 2,055.00p | 2,165.00p | 2,055.00p | 2,155.00p | 124473 |
19/10/2022 | 2,125.00p | 2,160.00p | 2,055.00p | 2,075.00p | 190883 |
18/10/2022 | 2,155.00p | 2,180.00p | 2,135.00p | 2,140.00p | 163882 |
17/10/2022 | 2,040.00p | 2,145.00p | 2,031.50p | 2,140.00p | 189603 |
14/10/2022 | 2,025.00p | 2,065.00p | 2,019.50p | 2,025.00p | 210127 |
13/10/2022 | 1,974.00p | 2,045.00p | 1,955.29p | 2,000.00p | 145323 |
12/10/2022 | 1,988.00p | 2,018.00p | 1,928.00p | 1,980.00p | 180939 |
11/10/2022 | 2,050.00p | 2,050.00p | 1,970.00p | 1,990.00p | 150957 |
10/10/2022 | 2,060.00p | 2,085.00p | 2,021.04p | 2,030.00p | 96821 |
07/10/2022 | 2,105.00p | 2,131.00p | 2,065.00p | 2,080.00p | 116386 |
06/10/2022 | 2,120.00p | 2,155.00p | 2,095.00p | 2,115.00p | 90783 |
05/10/2022 | 2,190.00p | 2,207.80p | 2,135.00p | 2,150.00p | 108214 |
04/10/2022 | 2,140.00p | 2,200.00p | 2,125.00p | 2,190.00p | 162988 |
03/10/2022 | 2,075.00p | 2,135.00p | 2,025.00p | 2,120.00p | 145280 |
*Close Price adjusted for both dividends and splits