Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 1,448.00p | 1,472.00p | 1,420.00p | 1,441.00p | 183437 |
14/07/2023 | 1,431.00p | 1,471.00p | 1,431.00p | 1,461.00p | 252979 |
13/07/2023 | 1,440.00p | 1,487.00p | 1,437.00p | 1,461.00p | 413828 |
12/07/2023 | 1,360.00p | 1,389.00p | 1,350.83p | 1,387.00p | 281001 |
11/07/2023 | 1,377.00p | 1,377.00p | 1,348.00p | 1,355.00p | 174050 |
10/07/2023 | 1,408.00p | 1,409.00p | 1,356.00p | 1,359.00p | 164096 |
07/07/2023 | 1,350.00p | 1,386.00p | 1,341.00p | 1,373.00p | 80958 |
06/07/2023 | 1,349.00p | 1,381.02p | 1,349.00p | 1,359.00p | 677911 |
05/07/2023 | 1,411.00p | 1,411.00p | 1,376.00p | 1,385.00p | 214908 |
04/07/2023 | 1,440.00p | 1,440.00p | 1,402.35p | 1,414.00p | 355988 |
03/07/2023 | 1,413.00p | 1,428.00p | 1,393.65p | 1,405.00p | 108421 |
30/06/2023 | 1,428.00p | 1,428.00p | 1,392.00p | 1,416.00p | 133114 |
29/06/2023 | 1,407.00p | 1,407.00p | 1,373.00p | 1,394.00p | 180089 |
28/06/2023 | 1,379.00p | 1,402.00p | 1,371.00p | 1,397.00p | 87282 |
27/06/2023 | 1,368.00p | 1,375.00p | 1,357.00p | 1,370.00p | 166789 |
26/06/2023 | 1,375.00p | 1,387.12p | 1,337.00p | 1,364.00p | 281500 |
23/06/2023 | 1,398.00p | 1,402.00p | 1,375.00p | 1,375.00p | 567316 |
22/06/2023 | 1,402.00p | 1,413.00p | 1,380.00p | 1,400.00p | 99864 |
21/06/2023 | 1,446.00p | 1,463.00p | 1,409.00p | 1,419.00p | 193220 |
20/06/2023 | 1,471.00p | 1,474.00p | 1,456.62p | 1,469.00p | 119612 |
19/06/2023 | 1,460.00p | 1,468.00p | 1,438.00p | 1,461.00p | 731727 |
16/06/2023 | 1,478.00p | 1,484.00p | 1,438.00p | 1,468.00p | 521364 |
15/06/2023 | 1,450.00p | 1,459.00p | 1,432.00p | 1,447.00p | 410203 |
14/06/2023 | 1,431.00p | 1,442.00p | 1,418.16p | 1,442.00p | 423216 |
13/06/2023 | 1,419.00p | 1,446.00p | 1,413.33p | 1,437.00p | 737027 |
12/06/2023 | 1,370.00p | 1,419.00p | 1,370.00p | 1,414.00p | 160306 |
09/06/2023 | 1,371.00p | 1,408.00p | 1,371.00p | 1,407.00p | 338121 |
08/06/2023 | 1,377.00p | 1,394.00p | 1,364.00p | 1,392.00p | 289131 |
07/06/2023 | 1,378.00p | 1,382.00p | 1,370.00p | 1,376.00p | 149587 |
06/06/2023 | 1,381.00p | 1,400.00p | 1,371.00p | 1,385.00p | 142768 |
05/06/2023 | 1,370.00p | 1,402.00p | 1,359.00p | 1,381.00p | 173972 |
02/06/2023 | 1,356.00p | 1,399.00p | 1,356.00p | 1,392.00p | 156852 |
01/06/2023 | 1,394.00p | 1,394.00p | 1,369.00p | 1,386.00p | 113424 |
31/05/2023 | 1,354.00p | 1,375.00p | 1,344.00p | 1,365.00p | 254935 |
30/05/2023 | 1,289.00p | 1,356.00p | 1,289.00p | 1,351.00p | 189272 |
26/05/2023 | 1,291.00p | 1,327.00p | 1,291.00p | 1,325.00p | 194119 |
25/05/2023 | 1,291.00p | 1,303.00p | 1,281.00p | 1,296.00p | 122437 |
24/05/2023 | 1,293.00p | 1,327.00p | 1,293.00p | 1,302.00p | 134128 |
23/05/2023 | 1,353.00p | 1,364.00p | 1,318.00p | 1,327.00p | 172964 |
22/05/2023 | 1,382.00p | 1,382.00p | 1,355.00p | 1,355.00p | 170218 |
19/05/2023 | 1,352.00p | 1,370.00p | 1,332.16p | 1,369.00p | 162916 |
18/05/2023 | 1,323.00p | 1,332.00p | 1,307.00p | 1,330.00p | 181084 |
17/05/2023 | 1,291.00p | 1,325.20p | 1,291.00p | 1,315.00p | 159945 |
16/05/2023 | 1,321.00p | 1,327.00p | 1,311.00p | 1,319.00p | 125528 |
15/05/2023 | 1,300.00p | 1,333.00p | 1,300.00p | 1,327.00p | 135010 |
12/05/2023 | 1,310.00p | 1,341.00p | 1,310.00p | 1,322.00p | 187617 |
11/05/2023 | 1,347.00p | 1,351.00p | 1,325.00p | 1,338.00p | 148859 |
10/05/2023 | 1,314.00p | 1,347.00p | 1,314.00p | 1,341.00p | 179344 |
09/05/2023 | 1,369.00p | 1,381.00p | 1,332.00p | 1,332.00p | 178438 |
05/05/2023 | 1,328.00p | 1,365.00p | 1,313.00p | 1,364.00p | 272352 |
04/05/2023 | 1,360.00p | 1,360.00p | 1,325.00p | 1,345.00p | 335727 |
03/05/2023 | 1,350.00p | 1,358.00p | 1,322.00p | 1,335.00p | 482693 |
02/05/2023 | 1,360.00p | 1,367.00p | 1,339.00p | 1,346.00p | 156390 |
28/04/2023 | 1,305.00p | 1,337.00p | 1,305.00p | 1,337.00p | 511065 |
27/04/2023 | 1,337.00p | 1,350.00p | 1,318.40p | 1,333.00p | 621364 |
26/04/2023 | 1,318.00p | 1,341.00p | 1,311.00p | 1,341.00p | 204631 |
25/04/2023 | 1,330.00p | 1,345.00p | 1,328.00p | 1,330.00p | 174456 |
24/04/2023 | 1,311.00p | 1,350.00p | 1,311.00p | 1,336.00p | 595335 |
21/04/2023 | 1,305.00p | 1,346.00p | 1,305.00p | 1,346.00p | 273702 |
20/04/2023 | 1,322.00p | 1,334.00p | 1,322.00p | 1,332.00p | 162453 |
19/04/2023 | 1,327.00p | 1,340.11p | 1,321.00p | 1,332.00p | 329061 |
18/04/2023 | 1,340.00p | 1,345.00p | 1,330.80p | 1,337.00p | 159152 |
17/04/2023 | 1,330.00p | 1,336.00p | 1,313.00p | 1,332.00p | 180198 |
14/04/2023 | 1,310.00p | 1,330.00p | 1,310.00p | 1,321.00p | 136293 |
13/04/2023 | 1,285.00p | 1,325.00p | 1,285.00p | 1,312.00p | 621088 |
12/04/2023 | 1,308.00p | 1,331.00p | 1,291.00p | 1,315.00p | 226881 |
11/04/2023 | 1,308.00p | 1,324.00p | 1,295.00p | 1,313.00p | 293839 |
06/04/2023 | 1,296.00p | 1,308.22p | 1,293.00p | 1,302.00p | 250189 |
05/04/2023 | 1,320.00p | 1,320.00p | 1,295.48p | 1,307.00p | 481671 |
04/04/2023 | 1,268.00p | 1,320.00p | 1,268.00p | 1,316.00p | 399162 |
03/04/2023 | 1,274.00p | 1,308.00p | 1,274.00p | 1,292.00p | 470354 |
31/03/2023 | 1,300.00p | 1,310.00p | 1,286.00p | 1,296.00p | 352276 |
30/03/2023 | 1,259.00p | 1,306.00p | 1,255.00p | 1,303.00p | 363759 |
29/03/2023 | 1,246.00p | 1,260.00p | 1,208.00p | 1,255.00p | 504193 |
28/03/2023 | 1,204.00p | 1,248.00p | 1,198.00p | 1,218.00p | 509755 |
27/03/2023 | 1,155.00p | 1,171.00p | 1,154.00p | 1,154.00p | 661174 |
24/03/2023 | 1,136.00p | 1,161.00p | 1,136.00p | 1,155.00p | 855989 |
23/03/2023 | 1,133.00p | 1,148.27p | 1,120.00p | 1,147.00p | 178191 |
22/03/2023 | 1,124.00p | 1,131.00p | 1,116.00p | 1,128.00p | 477354 |
21/03/2023 | 1,115.00p | 1,126.99p | 1,098.00p | 1,122.00p | 304433 |
20/03/2023 | 1,096.00p | 1,117.00p | 1,092.50p | 1,111.00p | 289821 |
17/03/2023 | 1,091.00p | 1,122.00p | 1,091.00p | 1,110.00p | 849144 |
16/03/2023 | 1,083.00p | 1,103.00p | 1,062.00p | 1,098.00p | 233510 |
15/03/2023 | 1,076.00p | 1,098.00p | 1,061.00p | 1,071.00p | 455290 |
14/03/2023 | 1,077.00p | 1,103.00p | 1,070.61p | 1,097.00p | 204470 |
13/03/2023 | 1,105.00p | 1,131.00p | 1,074.00p | 1,074.00p | 321142 |
10/03/2023 | 1,139.00p | 1,145.00p | 1,113.00p | 1,117.00p | 236118 |
09/03/2023 | 1,140.00p | 1,166.94p | 1,140.00p | 1,161.00p | 110214 |
08/03/2023 | 1,162.00p | 1,178.60p | 1,158.00p | 1,168.00p | 137036 |
07/03/2023 | 1,199.00p | 1,213.00p | 1,186.00p | 1,186.00p | 322213 |
06/03/2023 | 1,195.00p | 1,210.00p | 1,182.00p | 1,210.00p | 117869 |
03/03/2023 | 1,181.00p | 1,193.00p | 1,170.86p | 1,192.00p | 149514 |
02/03/2023 | 1,225.00p | 1,227.00p | 1,175.00p | 1,175.00p | 345506 |
01/03/2023 | 1,208.00p | 1,230.00p | 1,183.00p | 1,224.00p | 676339 |
28/02/2023 | 1,183.00p | 1,212.00p | 1,183.00p | 1,209.00p | 453907 |
27/02/2023 | 1,211.00p | 1,213.00p | 1,183.00p | 1,211.00p | 100477 |
24/02/2023 | 1,221.00p | 1,221.00p | 1,179.00p | 1,186.00p | 126600 |
23/02/2023 | 1,197.00p | 1,219.00p | 1,191.00p | 1,200.00p | 234887 |
22/02/2023 | 1,229.00p | 1,229.00p | 1,191.00p | 1,198.00p | 177548 |
21/02/2023 | 1,277.00p | 1,277.00p | 1,224.00p | 1,232.00p | 342062 |
20/02/2023 | 1,229.00p | 1,257.00p | 1,229.00p | 1,247.00p | 66975 |
17/02/2023 | 1,254.00p | 1,261.00p | 1,238.00p | 1,250.00p | 166407 |
16/02/2023 | 1,302.00p | 1,302.00p | 1,255.00p | 1,268.00p | 120506 |
15/02/2023 | 1,242.00p | 1,277.00p | 1,242.00p | 1,267.00p | 128934 |
14/02/2023 | 1,280.00p | 1,281.00p | 1,239.00p | 1,241.00p | 174390 |
13/02/2023 | 1,235.00p | 1,258.00p | 1,232.00p | 1,251.00p | 112098 |
10/02/2023 | 1,276.00p | 1,280.05p | 1,235.00p | 1,235.00p | 512849 |
09/02/2023 | 1,291.00p | 1,310.00p | 1,275.00p | 1,283.00p | 95841 |
08/02/2023 | 1,274.00p | 1,292.00p | 1,268.00p | 1,279.00p | 181902 |
07/02/2023 | 1,310.00p | 1,310.00p | 1,267.00p | 1,274.00p | 256976 |
06/02/2023 | 1,295.00p | 1,302.01p | 1,279.00p | 1,287.00p | 150505 |
03/02/2023 | 1,279.00p | 1,304.00p | 1,240.00p | 1,304.00p | 315011 |
02/02/2023 | 1,211.00p | 1,290.00p | 1,211.00p | 1,282.00p | 354849 |
01/02/2023 | 1,181.00p | 1,235.00p | 1,181.00p | 1,221.00p | 219972 |
31/01/2023 | 1,202.00p | 1,213.00p | 1,189.00p | 1,206.00p | 150162 |
30/01/2023 | 1,205.00p | 1,216.00p | 1,180.00p | 1,209.00p | 184079 |
27/01/2023 | 1,200.00p | 1,200.00p | 1,173.00p | 1,194.00p | 312675 |
26/01/2023 | 1,190.00p | 1,219.00p | 1,190.00p | 1,195.00p | 370875 |
25/01/2023 | 1,236.00p | 1,238.00p | 1,191.69p | 1,200.00p | 1224218 |
24/01/2023 | 1,247.00p | 1,247.00p | 1,217.00p | 1,231.00p | 205054 |
23/01/2023 | 1,249.00p | 1,249.00p | 1,215.00p | 1,223.00p | 504810 |
20/01/2023 | 1,214.00p | 1,227.00p | 1,207.00p | 1,227.00p | 385367 |
19/01/2023 | 1,250.00p | 1,250.00p | 1,204.00p | 1,204.00p | 1440227 |
18/01/2023 | 1,263.00p | 1,266.00p | 1,235.00p | 1,235.00p | 510088 |
17/01/2023 | 1,217.00p | 1,254.00p | 1,212.00p | 1,249.00p | 374171 |
16/01/2023 | 1,224.00p | 1,230.11p | 1,203.00p | 1,217.00p | 236179 |
13/01/2023 | 1,219.00p | 1,233.00p | 1,207.00p | 1,224.00p | 259679 |
12/01/2023 | 1,218.00p | 1,226.00p | 1,195.00p | 1,215.00p | 776596 |
11/01/2023 | 1,186.00p | 1,209.00p | 1,164.00p | 1,209.00p | 710442 |
10/01/2023 | 1,201.00p | 1,206.00p | 1,173.00p | 1,183.00p | 805441 |
09/01/2023 | 1,264.00p | 1,264.00p | 1,236.00p | 1,243.00p | 270500 |
06/01/2023 | 1,250.00p | 1,250.00p | 1,220.00p | 1,239.00p | 195990 |
05/01/2023 | 1,205.00p | 1,235.00p | 1,205.00p | 1,227.00p | 688446 |
04/01/2023 | 1,215.00p | 1,230.00p | 1,205.40p | 1,222.00p | 356332 |
03/01/2023 | 1,180.00p | 1,223.00p | 1,180.00p | 1,201.00p | 261285 |
30/12/2022 | 1,208.00p | 1,208.00p | 1,183.00p | 1,184.00p | 122012 |
29/12/2022 | 1,151.00p | 1,190.00p | 1,151.00p | 1,189.00p | 88193 |
28/12/2022 | 1,151.00p | 1,188.00p | 1,151.00p | 1,179.00p | 116294 |
23/12/2022 | 1,210.00p | 1,210.00p | 1,174.00p | 1,180.00p | 59162 |
22/12/2022 | 1,206.00p | 1,230.25p | 1,181.00p | 1,185.00p | 122430 |
21/12/2022 | 1,182.00p | 1,225.00p | 1,182.00p | 1,214.00p | 514164 |
20/12/2022 | 1,210.00p | 1,215.00p | 1,177.00p | 1,200.00p | 430795 |
19/12/2022 | 1,192.00p | 1,205.00p | 1,177.25p | 1,195.00p | 314041 |
16/12/2022 | 1,255.00p | 1,255.00p | 1,205.00p | 1,206.00p | 1149211 |
15/12/2022 | 1,240.00p | 1,272.00p | 1,240.00p | 1,251.00p | 1059829 |
14/12/2022 | 1,241.00p | 1,277.00p | 1,222.50p | 1,275.00p | 527099 |
13/12/2022 | 1,243.00p | 1,289.00p | 1,214.00p | 1,268.00p | 378252 |
12/12/2022 | 1,185.00p | 1,242.00p | 1,185.00p | 1,230.00p | 419332 |
09/12/2022 | 1,206.00p | 1,222.00p | 1,191.00p | 1,222.00p | 270128 |
08/12/2022 | 1,199.00p | 1,224.00p | 1,192.00p | 1,194.00p | 135530 |
07/12/2022 | 1,246.00p | 1,246.00p | 1,215.00p | 1,217.00p | 251208 |
06/12/2022 | 1,282.00p | 1,283.00p | 1,239.00p | 1,240.00p | 178405 |
05/12/2022 | 1,316.00p | 1,316.00p | 1,280.00p | 1,281.00p | 132541 |
02/12/2022 | 1,323.00p | 1,326.00p | 1,290.00p | 1,304.00p | 188166 |
01/12/2022 | 1,282.00p | 1,312.00p | 1,274.43p | 1,306.00p | 212654 |
30/11/2022 | 1,295.00p | 1,302.00p | 1,264.00p | 1,267.00p | 539869 |
29/11/2022 | 1,283.00p | 1,313.00p | 1,279.00p | 1,287.00p | 400899 |
28/11/2022 | 1,295.00p | 1,300.00p | 1,271.00p | 1,291.00p | 265389 |
25/11/2022 | 1,270.00p | 1,299.00p | 1,270.00p | 1,292.00p | 153833 |
24/11/2022 | 1,296.00p | 1,313.00p | 1,289.00p | 1,304.00p | 117295 |
23/11/2022 | 1,297.00p | 1,299.00p | 1,262.00p | 1,290.00p | 270382 |
22/11/2022 | 1,250.00p | 1,284.00p | 1,250.00p | 1,263.00p | 251361 |
21/11/2022 | 1,271.00p | 1,280.00p | 1,246.00p | 1,276.00p | 287751 |
18/11/2022 | 1,260.00p | 1,261.00p | 1,222.00p | 1,260.00p | 189180 |
17/11/2022 | 1,244.00p | 1,257.00p | 1,235.00p | 1,254.00p | 307347 |
16/11/2022 | 1,310.00p | 1,310.00p | 1,238.00p | 1,247.00p | 534274 |
15/11/2022 | 1,275.00p | 1,312.00p | 1,275.00p | 1,291.00p | 406693 |
14/11/2022 | 1,270.00p | 1,310.00p | 1,270.00p | 1,301.00p | 221627 |
11/11/2022 | 1,290.00p | 1,316.00p | 1,273.33p | 1,295.00p | 336725 |
10/11/2022 | 1,195.00p | 1,276.00p | 1,172.00p | 1,276.00p | 781415 |
09/11/2022 | 1,260.00p | 1,260.00p | 1,215.00p | 1,226.00p | 228386 |
08/11/2022 | 1,188.00p | 1,235.00p | 1,188.00p | 1,235.00p | 165548 |
07/11/2022 | 1,208.00p | 1,217.00p | 1,186.05p | 1,210.00p | 548038 |
04/11/2022 | 1,193.00p | 1,206.00p | 1,170.00p | 1,202.00p | 290065 |
03/11/2022 | 1,179.00p | 1,179.00p | 1,149.00p | 1,170.00p | 526343 |
02/11/2022 | 1,127.00p | 1,181.00p | 1,127.00p | 1,170.00p | 377224 |
01/11/2022 | 1,131.00p | 1,174.00p | 1,131.00p | 1,155.00p | 299680 |
31/10/2022 | 1,123.00p | 1,156.00p | 1,116.00p | 1,120.00p | 292685 |
28/10/2022 | 1,170.00p | 1,170.00p | 1,126.00p | 1,147.00p | 211935 |
27/10/2022 | 1,181.00p | 1,194.00p | 1,156.00p | 1,160.00p | 818620 |
26/10/2022 | 1,149.00p | 1,194.00p | 1,149.00p | 1,177.00p | 437223 |
25/10/2022 | 1,141.00p | 1,193.00p | 1,091.00p | 1,186.00p | 543521 |
24/10/2022 | 1,104.00p | 1,154.00p | 1,093.00p | 1,120.00p | 463530 |
21/10/2022 | 1,138.00p | 1,142.00p | 1,099.00p | 1,099.00p | 1088260 |
20/10/2022 | 1,103.00p | 1,146.00p | 1,103.00p | 1,131.00p | 309306 |
19/10/2022 | 1,139.00p | 1,139.00p | 1,105.00p | 1,117.00p | 541034 |
18/10/2022 | 1,133.00p | 1,149.00p | 1,127.00p | 1,131.00p | 310543 |
17/10/2022 | 1,069.00p | 1,132.00p | 1,069.00p | 1,123.00p | 287990 |
14/10/2022 | 1,150.00p | 1,150.00p | 1,077.00p | 1,084.00p | 459626 |
13/10/2022 | 1,100.00p | 1,125.00p | 1,059.00p | 1,122.00p | 324309 |
12/10/2022 | 1,125.00p | 1,142.00p | 1,101.00p | 1,111.00p | 327757 |
11/10/2022 | 1,136.00p | 1,159.00p | 1,123.00p | 1,133.00p | 207760 |
10/10/2022 | 1,152.00p | 1,177.00p | 1,152.00p | 1,159.00p | 149781 |
07/10/2022 | 1,218.00p | 1,225.00p | 1,166.00p | 1,175.00p | 211410 |
06/10/2022 | 1,215.00p | 1,230.00p | 1,188.00p | 1,227.00p | 352570 |
05/10/2022 | 1,206.00p | 1,228.00p | 1,194.16p | 1,208.00p | 500963 |
04/10/2022 | 1,180.00p | 1,234.00p | 1,180.00p | 1,222.00p | 183574 |
03/10/2022 | 1,179.00p | 1,203.00p | 1,173.00p | 1,195.00p | 265461 |
30/09/2022 | 1,111.00p | 1,195.00p | 1,111.00p | 1,190.00p | 289077 |
29/09/2022 | 1,161.00p | 1,166.00p | 1,126.38p | 1,136.00p | 243089 |
*Close Price adjusted for both dividends and splits