Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 2,848.00p | 2,888.00p | 2,800.76p | 2,888.00p | 15562 |
19/07/2023 | 2,804.00p | 2,868.00p | 2,804.00p | 2,866.00p | 24273 |
18/07/2023 | 2,760.00p | 2,814.00p | 2,760.00p | 2,804.00p | 8869 |
17/07/2023 | 2,834.00p | 2,850.80p | 2,778.00p | 2,778.00p | 16923 |
14/07/2023 | 2,840.00p | 2,856.00p | 2,840.00p | 2,844.00p | 39328 |
13/07/2023 | 2,860.00p | 2,882.00p | 2,802.00p | 2,854.00p | 29174 |
12/07/2023 | 2,826.00p | 2,860.00p | 2,800.00p | 2,858.00p | 54551 |
11/07/2023 | 2,748.00p | 2,868.00p | 2,748.00p | 2,828.00p | 183639 |
10/07/2023 | 2,720.00p | 2,727.96p | 2,634.00p | 2,682.00p | 9415 |
07/07/2023 | 2,600.00p | 2,692.00p | 2,600.00p | 2,684.00p | 16443 |
06/07/2023 | 2,612.00p | 2,628.00p | 2,592.00p | 2,592.00p | 21662 |
05/07/2023 | 2,610.00p | 2,656.00p | 2,610.00p | 2,626.00p | 22277 |
04/07/2023 | 2,672.00p | 2,688.00p | 2,660.00p | 2,664.00p | 9914 |
03/07/2023 | 2,648.00p | 2,690.00p | 2,585.08p | 2,688.00p | 26376 |
30/06/2023 | 2,684.00p | 2,686.00p | 2,652.00p | 2,652.00p | 25280 |
29/06/2023 | 2,660.00p | 2,698.00p | 2,642.00p | 2,668.00p | 57793 |
28/06/2023 | 2,626.00p | 2,700.00p | 2,596.00p | 2,672.00p | 87517 |
27/06/2023 | 2,722.00p | 2,744.00p | 2,632.00p | 2,662.00p | 102056 |
26/06/2023 | 2,686.00p | 2,691.81p | 2,624.00p | 2,670.00p | 56522 |
23/06/2023 | 2,630.00p | 2,676.00p | 2,626.00p | 2,656.00p | 39048 |
22/06/2023 | 2,666.00p | 2,688.00p | 2,637.17p | 2,656.00p | 46504 |
21/06/2023 | 2,600.00p | 2,700.00p | 2,588.00p | 2,700.00p | 76057 |
20/06/2023 | 2,624.00p | 2,654.00p | 2,604.00p | 2,614.00p | 49165 |
19/06/2023 | 2,654.00p | 2,710.00p | 2,644.00p | 2,644.00p | 73984 |
16/06/2023 | 2,604.00p | 2,664.00p | 2,584.00p | 2,650.00p | 126740 |
15/06/2023 | 2,626.00p | 2,630.00p | 2,558.00p | 2,622.00p | 47622 |
14/06/2023 | 2,624.00p | 2,624.00p | 2,560.00p | 2,580.00p | 47494 |
13/06/2023 | 2,570.00p | 2,584.00p | 2,544.00p | 2,582.00p | 37643 |
12/06/2023 | 2,582.00p | 2,582.00p | 2,542.00p | 2,542.00p | 20440 |
09/06/2023 | 2,502.00p | 2,562.00p | 2,502.00p | 2,560.00p | 37941 |
08/06/2023 | 2,582.00p | 2,626.00p | 2,548.00p | 2,550.00p | 55297 |
07/06/2023 | 2,618.00p | 2,720.00p | 2,612.00p | 2,624.00p | 52584 |
06/06/2023 | 2,634.00p | 2,650.00p | 2,533.55p | 2,628.00p | 44490 |
05/06/2023 | 2,638.00p | 2,638.00p | 2,530.00p | 2,564.00p | 21982 |
02/06/2023 | 2,506.00p | 2,566.00p | 2,504.00p | 2,558.00p | 42007 |
01/06/2023 | 2,536.00p | 2,536.00p | 2,480.00p | 2,490.00p | 63801 |
31/05/2023 | 2,506.00p | 2,550.00p | 2,466.00p | 2,510.00p | 178466 |
30/05/2023 | 2,434.00p | 2,580.00p | 2,340.00p | 2,534.00p | 310924 |
26/05/2023 | 2,034.00p | 2,066.00p | 2,034.00p | 2,050.00p | 38137 |
25/05/2023 | 2,120.00p | 2,120.00p | 2,060.00p | 2,060.00p | 60024 |
24/05/2023 | 2,146.00p | 2,146.00p | 2,100.00p | 2,116.00p | 37027 |
23/05/2023 | 2,204.00p | 2,204.00p | 2,140.00p | 2,140.00p | 17248 |
22/05/2023 | 2,176.00p | 2,178.00p | 2,118.00p | 2,142.00p | 13488 |
19/05/2023 | 2,206.00p | 2,206.00p | 2,138.00p | 2,142.00p | 28531 |
18/05/2023 | 2,132.00p | 2,172.00p | 2,132.00p | 2,148.00p | 12499 |
17/05/2023 | 2,190.00p | 2,190.00p | 2,136.00p | 2,176.00p | 29181 |
16/05/2023 | 2,150.00p | 2,178.00p | 2,148.00p | 2,158.00p | 28273 |
15/05/2023 | 2,160.00p | 2,192.00p | 2,160.00p | 2,160.00p | 29340 |
12/05/2023 | 2,184.00p | 2,192.00p | 2,168.00p | 2,168.00p | 17069 |
11/05/2023 | 2,292.00p | 2,292.00p | 2,184.00p | 2,194.00p | 50588 |
10/05/2023 | 2,240.00p | 2,278.00p | 2,228.00p | 2,234.00p | 32401 |
09/05/2023 | 2,278.00p | 2,300.00p | 2,264.00p | 2,278.00p | 65998 |
08/05/2023 | 2,278.00p | 2,300.00p | 2,235.60p | 2,288.00p | 25011 |
05/05/2023 | 2,278.00p | 2,300.00p | 2,235.60p | 2,288.00p | 25011 |
04/05/2023 | 2,298.00p | 2,298.00p | 2,224.00p | 2,236.00p | 26081 |
03/05/2023 | 2,300.00p | 2,300.00p | 2,252.00p | 2,252.00p | 21306 |
02/05/2023 | 2,282.00p | 2,290.00p | 2,250.00p | 2,260.00p | 22537 |
28/04/2023 | 2,258.00p | 2,282.00p | 2,197.09p | 2,260.00p | 32197 |
27/04/2023 | 2,170.00p | 2,246.00p | 2,170.00p | 2,246.00p | 45623 |
26/04/2023 | 2,242.00p | 2,242.00p | 2,150.00p | 2,172.00p | 65100 |
25/04/2023 | 2,244.00p | 2,248.00p | 2,220.00p | 2,244.00p | 27662 |
24/04/2023 | 2,206.00p | 2,252.00p | 2,181.71p | 2,242.00p | 24935 |
21/04/2023 | 2,184.00p | 2,232.00p | 2,184.00p | 2,212.00p | 36927 |
20/04/2023 | 2,222.00p | 2,232.00p | 2,204.00p | 2,226.00p | 30849 |
19/04/2023 | 2,244.00p | 2,244.00p | 2,215.48p | 2,220.00p | 25300 |
18/04/2023 | 2,286.00p | 2,292.00p | 2,240.00p | 2,256.00p | 28317 |
17/04/2023 | 2,254.00p | 2,292.00p | 2,254.00p | 2,284.00p | 25040 |
14/04/2023 | 2,194.00p | 2,284.00p | 2,194.00p | 2,252.00p | 23492 |
13/04/2023 | 2,200.00p | 2,230.00p | 2,198.00p | 2,230.00p | 32729 |
12/04/2023 | 2,212.00p | 2,220.00p | 2,174.00p | 2,214.00p | 40954 |
11/04/2023 | 2,188.00p | 2,236.00p | 2,188.00p | 2,214.00p | 46327 |
06/04/2023 | 2,138.00p | 2,196.00p | 2,138.00p | 2,178.00p | 17463 |
05/04/2023 | 2,166.00p | 2,194.00p | 2,102.00p | 2,180.00p | 70462 |
04/04/2023 | 2,240.00p | 2,270.00p | 2,192.00p | 2,204.00p | 67180 |
03/04/2023 | 2,230.00p | 2,252.00p | 2,202.00p | 2,250.00p | 16763 |
31/03/2023 | 2,248.00p | 2,262.00p | 2,226.00p | 2,240.00p | 29044 |
30/03/2023 | 2,250.00p | 2,282.00p | 2,250.00p | 2,270.00p | 24781 |
29/03/2023 | 2,216.00p | 2,236.00p | 2,190.00p | 2,232.00p | 33508 |
28/03/2023 | 2,276.00p | 2,276.00p | 2,198.00p | 2,216.00p | 30256 |
27/03/2023 | 2,260.00p | 2,260.00p | 2,200.00p | 2,224.00p | 37119 |
24/03/2023 | 2,202.00p | 2,218.00p | 2,180.00p | 2,210.00p | 30697 |
23/03/2023 | 2,258.00p | 2,258.00p | 2,214.08p | 2,240.00p | 13038 |
22/03/2023 | 2,294.00p | 2,294.00p | 2,224.00p | 2,242.00p | 25994 |
21/03/2023 | 2,228.00p | 2,270.00p | 2,202.00p | 2,264.00p | 62459 |
20/03/2023 | 2,188.00p | 2,230.00p | 2,116.00p | 2,218.00p | 33934 |
17/03/2023 | 2,224.00p | 2,255.12p | 2,172.00p | 2,198.00p | 89081 |
16/03/2023 | 2,290.00p | 2,290.00p | 2,182.00p | 2,234.00p | 51421 |
15/03/2023 | 2,368.00p | 2,368.00p | 2,224.00p | 2,240.00p | 58147 |
14/03/2023 | 2,316.00p | 2,394.00p | 2,284.92p | 2,352.00p | 33115 |
13/03/2023 | 2,412.00p | 2,439.06p | 2,322.00p | 2,350.00p | 118779 |
10/03/2023 | 2,464.00p | 2,466.00p | 2,363.84p | 2,440.00p | 44678 |
09/03/2023 | 2,544.00p | 2,564.00p | 2,512.00p | 2,512.00p | 50543 |
08/03/2023 | 2,578.00p | 2,600.00p | 2,548.00p | 2,564.00p | 49027 |
07/03/2023 | 2,654.00p | 2,668.00p | 2,596.00p | 2,600.00p | 29516 |
06/03/2023 | 2,692.00p | 2,692.00p | 2,620.00p | 2,640.00p | 26705 |
03/03/2023 | 2,620.00p | 2,690.00p | 2,594.00p | 2,620.00p | 34069 |
02/03/2023 | 2,654.00p | 2,712.00p | 2,628.00p | 2,632.00p | 40860 |
01/03/2023 | 2,628.00p | 2,690.00p | 2,568.00p | 2,668.00p | 43892 |
28/02/2023 | 2,554.00p | 2,590.00p | 2,446.00p | 2,584.00p | 101856 |
27/02/2023 | 2,716.00p | 2,716.00p | 2,590.00p | 2,616.00p | 34686 |
24/02/2023 | 2,594.00p | 2,680.07p | 2,594.00p | 2,654.00p | 12967 |
23/02/2023 | 2,632.00p | 2,672.00p | 2,632.00p | 2,670.00p | 13352 |
22/02/2023 | 2,662.00p | 2,662.00p | 2,558.00p | 2,610.00p | 49631 |
21/02/2023 | 2,748.00p | 2,748.00p | 2,610.00p | 2,642.00p | 42240 |
20/02/2023 | 2,700.00p | 2,748.00p | 2,698.00p | 2,730.00p | 19837 |
17/02/2023 | 2,660.00p | 2,732.00p | 2,656.44p | 2,700.00p | 24735 |
16/02/2023 | 2,702.00p | 2,702.00p | 2,658.00p | 2,680.00p | 20144 |
15/02/2023 | 2,722.00p | 2,722.00p | 2,670.00p | 2,700.00p | 18552 |
14/02/2023 | 2,774.00p | 2,774.00p | 2,666.00p | 2,694.00p | 26474 |
13/02/2023 | 2,746.00p | 2,746.00p | 2,671.36p | 2,712.00p | 23744 |
10/02/2023 | 2,632.00p | 2,716.00p | 2,632.00p | 2,682.00p | 27398 |
09/02/2023 | 2,700.00p | 2,702.00p | 2,656.00p | 2,676.00p | 14595 |
08/02/2023 | 2,690.00p | 2,720.00p | 2,637.43p | 2,674.00p | 21013 |
07/02/2023 | 2,720.00p | 2,740.00p | 2,616.00p | 2,640.00p | 33110 |
06/02/2023 | 2,682.00p | 2,730.00p | 2,656.00p | 2,716.00p | 18398 |
03/02/2023 | 2,688.00p | 2,752.00p | 2,688.00p | 2,714.00p | 21670 |
02/02/2023 | 2,686.00p | 2,794.00p | 2,686.00p | 2,750.00p | 59499 |
01/02/2023 | 2,642.00p | 2,772.00p | 2,642.00p | 2,740.00p | 74897 |
31/01/2023 | 2,798.00p | 2,798.00p | 2,670.00p | 2,690.00p | 49990 |
30/01/2023 | 2,730.00p | 2,752.00p | 2,666.00p | 2,746.00p | 36541 |
27/01/2023 | 2,744.00p | 2,744.00p | 2,676.00p | 2,700.00p | 27120 |
26/01/2023 | 2,678.00p | 2,726.00p | 2,652.00p | 2,698.00p | 43680 |
25/01/2023 | 2,640.00p | 2,694.00p | 2,632.00p | 2,664.00p | 36592 |
24/01/2023 | 2,580.00p | 2,646.00p | 2,580.00p | 2,644.00p | 108966 |
23/01/2023 | 2,560.00p | 2,602.00p | 2,522.00p | 2,602.00p | 43425 |
20/01/2023 | 2,502.00p | 2,528.00p | 2,464.00p | 2,518.00p | 23560 |
19/01/2023 | 2,532.00p | 2,532.00p | 2,452.00p | 2,472.00p | 38076 |
18/01/2023 | 2,490.00p | 2,564.00p | 2,442.00p | 2,510.00p | 37450 |
17/01/2023 | 2,506.00p | 2,508.00p | 2,464.00p | 2,484.00p | 24012 |
16/01/2023 | 2,518.00p | 2,526.00p | 2,462.00p | 2,478.00p | 20683 |
13/01/2023 | 2,494.00p | 2,534.00p | 2,464.00p | 2,502.00p | 51694 |
12/01/2023 | 2,350.00p | 2,470.00p | 2,324.63p | 2,462.00p | 37090 |
11/01/2023 | 2,326.00p | 2,388.00p | 2,300.00p | 2,338.00p | 17780 |
10/01/2023 | 2,438.00p | 2,438.00p | 2,314.00p | 2,320.00p | 16776 |
09/01/2023 | 2,400.00p | 2,456.00p | 2,384.00p | 2,390.00p | 25335 |
06/01/2023 | 2,364.00p | 2,414.00p | 2,317.60p | 2,408.00p | 43912 |
05/01/2023 | 2,310.00p | 2,428.00p | 2,304.00p | 2,372.00p | 60851 |
04/01/2023 | 2,294.00p | 2,332.00p | 2,250.95p | 2,306.00p | 25042 |
03/01/2023 | 2,246.00p | 2,290.00p | 2,230.00p | 2,234.00p | 33401 |
30/12/2022 | 2,258.00p | 2,260.00p | 2,208.00p | 2,224.00p | 13602 |
29/12/2022 | 2,210.00p | 2,244.00p | 2,176.40p | 2,232.00p | 15285 |
28/12/2022 | 2,200.00p | 2,256.00p | 2,192.00p | 2,220.00p | 32889 |
23/12/2022 | 2,150.00p | 2,188.00p | 2,124.00p | 2,174.00p | 5889 |
22/12/2022 | 2,160.00p | 2,180.59p | 2,136.00p | 2,144.00p | 18055 |
21/12/2022 | 2,100.00p | 2,154.00p | 2,082.00p | 2,142.00p | 17550 |
20/12/2022 | 2,088.00p | 2,098.00p | 2,056.00p | 2,076.00p | 24859 |
19/12/2022 | 2,108.00p | 2,108.00p | 2,062.00p | 2,092.00p | 21264 |
16/12/2022 | 2,096.00p | 2,096.00p | 2,030.00p | 2,066.00p | 78672 |
15/12/2022 | 2,104.00p | 2,160.00p | 2,074.00p | 2,108.00p | 38071 |
14/12/2022 | 2,162.00p | 2,218.00p | 2,154.00p | 2,154.00p | 38240 |
13/12/2022 | 2,184.00p | 2,240.00p | 2,164.00p | 2,214.00p | 45259 |
12/12/2022 | 2,208.00p | 2,208.00p | 2,144.00p | 2,168.00p | 21794 |
09/12/2022 | 2,138.00p | 2,232.00p | 2,130.00p | 2,224.00p | 28521 |
08/12/2022 | 2,154.00p | 2,186.00p | 2,104.06p | 2,174.00p | 34241 |
07/12/2022 | 2,224.00p | 2,224.00p | 2,122.00p | 2,126.00p | 48709 |
06/12/2022 | 2,178.00p | 2,220.00p | 2,166.00p | 2,182.00p | 24531 |
05/12/2022 | 2,214.00p | 2,262.00p | 2,202.00p | 2,226.00p | 20307 |
02/12/2022 | 2,190.00p | 2,234.00p | 2,184.00p | 2,234.00p | 18617 |
01/12/2022 | 2,184.00p | 2,248.00p | 2,142.00p | 2,178.00p | 27700 |
30/11/2022 | 2,146.00p | 2,222.00p | 2,146.00p | 2,190.00p | 29175 |
29/11/2022 | 2,180.00p | 2,212.00p | 2,160.00p | 2,188.00p | 50355 |
28/11/2022 | 2,266.00p | 2,266.00p | 2,196.00p | 2,202.00p | 46619 |
25/11/2022 | 2,280.00p | 2,298.00p | 2,216.00p | 2,250.00p | 25065 |
24/11/2022 | 2,308.00p | 2,308.00p | 2,236.00p | 2,236.00p | 30172 |
23/11/2022 | 2,220.00p | 2,292.00p | 2,188.00p | 2,256.00p | 45160 |
22/11/2022 | 2,180.00p | 2,200.00p | 2,142.00p | 2,194.00p | 57299 |
21/11/2022 | 2,222.00p | 2,222.02p | 2,112.00p | 2,172.00p | 93900 |
18/11/2022 | 2,214.00p | 2,260.00p | 2,214.00p | 2,246.00p | 22024 |
17/11/2022 | 2,212.00p | 2,228.00p | 2,191.12p | 2,214.00p | 23926 |
16/11/2022 | 2,274.00p | 2,274.00p | 2,194.00p | 2,212.00p | 49981 |
15/11/2022 | 2,256.00p | 2,276.00p | 2,240.00p | 2,262.00p | 35316 |
14/11/2022 | 2,296.00p | 2,296.00p | 2,202.00p | 2,264.00p | 23383 |
11/11/2022 | 2,236.00p | 2,298.00p | 2,182.00p | 2,264.00p | 75037 |
10/11/2022 | 2,084.00p | 2,176.00p | 2,051.90p | 2,170.00p | 55435 |
09/11/2022 | 2,128.00p | 2,128.00p | 2,044.00p | 2,058.00p | 31093 |
08/11/2022 | 2,060.00p | 2,108.00p | 2,052.00p | 2,106.00p | 36814 |
07/11/2022 | 2,018.00p | 2,076.00p | 1,988.00p | 2,076.00p | 55207 |
04/11/2022 | 1,956.00p | 2,002.00p | 1,931.94p | 1,988.00p | 35905 |
03/11/2022 | 1,894.00p | 1,920.00p | 1,873.00p | 1,920.00p | 43516 |
02/11/2022 | 1,940.00p | 1,940.00p | 1,873.00p | 1,900.00p | 96589 |
01/11/2022 | 1,889.00p | 1,915.00p | 1,870.00p | 1,915.00p | 64164 |
31/10/2022 | 1,794.00p | 1,859.00p | 1,794.00p | 1,852.00p | 24770 |
28/10/2022 | 1,823.00p | 1,858.00p | 1,796.00p | 1,858.00p | 59391 |
27/10/2022 | 1,815.00p | 1,877.00p | 1,814.00p | 1,864.00p | 57236 |
26/10/2022 | 1,745.00p | 1,829.00p | 1,724.00p | 1,826.00p | 33661 |
25/10/2022 | 1,656.00p | 1,711.00p | 1,656.00p | 1,711.00p | 27170 |
24/10/2022 | 1,657.00p | 1,697.00p | 1,643.00p | 1,684.00p | 21860 |
21/10/2022 | 1,664.00p | 1,682.00p | 1,618.00p | 1,658.00p | 24253 |
20/10/2022 | 1,706.00p | 1,718.00p | 1,666.00p | 1,677.00p | 57678 |
19/10/2022 | 1,639.00p | 1,744.00p | 1,638.98p | 1,710.00p | 163132 |
18/10/2022 | 1,583.00p | 1,659.00p | 1,583.00p | 1,620.00p | 57131 |
17/10/2022 | 1,589.00p | 1,632.00p | 1,565.00p | 1,618.00p | 36899 |
14/10/2022 | 1,694.00p | 1,700.00p | 1,557.00p | 1,584.00p | 140054 |
13/10/2022 | 1,590.00p | 1,701.00p | 1,590.00p | 1,662.00p | 33676 |
12/10/2022 | 1,681.00p | 1,681.00p | 1,569.00p | 1,616.00p | 64091 |
11/10/2022 | 1,600.00p | 1,643.00p | 1,592.27p | 1,640.00p | 37671 |
10/10/2022 | 1,640.00p | 1,663.00p | 1,612.80p | 1,624.00p | 32967 |
07/10/2022 | 1,698.00p | 1,698.00p | 1,628.00p | 1,649.00p | 70012 |
06/10/2022 | 1,676.00p | 1,707.00p | 1,653.00p | 1,663.00p | 38795 |
05/10/2022 | 1,719.00p | 1,725.00p | 1,653.00p | 1,689.00p | 79531 |
*Close Price adjusted for both dividends and splits