Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1,300.00p | 1,344.00p | 1,280.00p | 1,330.00p | 50033 |
19/07/2023 | 1,310.00p | 1,314.00p | 1,287.00p | 1,300.00p | 20960 |
18/07/2023 | 1,285.00p | 1,330.00p | 1,279.00p | 1,310.00p | 15816 |
17/07/2023 | 1,290.00p | 1,300.00p | 1,261.00p | 1,285.00p | 28290 |
14/07/2023 | 1,290.00p | 1,300.00p | 1,282.00p | 1,290.00p | 10060 |
13/07/2023 | 1,295.00p | 1,309.00p | 1,281.00p | 1,290.00p | 13473 |
12/07/2023 | 1,285.00p | 1,295.00p | 1,280.00p | 1,295.00p | 16829 |
11/07/2023 | 1,310.00p | 1,314.00p | 1,285.00p | 1,285.00p | 7769 |
10/07/2023 | 1,290.00p | 1,389.00p | 1,290.00p | 1,310.00p | 39906 |
07/07/2023 | 1,260.00p | 1,273.00p | 1,240.00p | 1,260.00p | 8758 |
06/07/2023 | 1,270.00p | 1,275.00p | 1,260.00p | 1,260.00p | 11456 |
05/07/2023 | 1,260.00p | 1,279.00p | 1,252.10p | 1,270.00p | 5211 |
04/07/2023 | 1,230.00p | 1,270.00p | 1,230.00p | 1,260.00p | 29691 |
03/07/2023 | 1,190.00p | 1,199.60p | 1,180.00p | 1,190.00p | 6491 |
30/06/2023 | 1,190.00p | 1,200.00p | 1,180.40p | 1,190.00p | 1939 |
29/06/2023 | 1,190.00p | 1,192.50p | 1,180.40p | 1,190.00p | 8700 |
28/06/2023 | 1,190.00p | 1,199.60p | 1,180.40p | 1,190.00p | 2162 |
27/06/2023 | 1,190.00p | 1,195.00p | 1,180.40p | 1,190.00p | 6422 |
26/06/2023 | 1,190.00p | 1,200.00p | 1,181.00p | 1,190.00p | 10521 |
23/06/2023 | 1,190.00p | 1,199.00p | 1,180.00p | 1,190.00p | 5316 |
22/06/2023 | 1,240.00p | 1,256.00p | 1,180.00p | 1,190.00p | 36405 |
21/06/2023 | 1,240.00p | 1,258.00p | 1,233.50p | 1,240.00p | 4754 |
20/06/2023 | 1,227.50p | 1,259.00p | 1,221.00p | 1,240.00p | 5448 |
19/06/2023 | 1,185.00p | 1,234.50p | 1,185.00p | 1,222.50p | 11524 |
16/06/2023 | 1,142.50p | 1,199.00p | 1,130.00p | 1,185.00p | 91027 |
15/06/2023 | 1,142.50p | 1,150.00p | 1,133.00p | 1,142.50p | 27386 |
14/06/2023 | 1,142.50p | 1,150.00p | 1,128.50p | 1,142.50p | 10355 |
13/06/2023 | 1,140.00p | 1,142.50p | 1,124.00p | 1,142.50p | 3456 |
12/06/2023 | 1,120.00p | 1,170.00p | 1,120.00p | 1,140.00p | 32753 |
09/06/2023 | 1,115.00p | 1,123.00p | 1,100.00p | 1,115.00p | 3971 |
08/06/2023 | 1,125.00p | 1,125.00p | 1,106.00p | 1,115.00p | 3079 |
07/06/2023 | 1,125.00p | 1,130.00p | 1,115.00p | 1,125.00p | 6419 |
06/06/2023 | 1,125.00p | 1,147.50p | 1,116.00p | 1,125.00p | 2152 |
05/06/2023 | 1,125.00p | 1,145.00p | 1,113.00p | 1,125.00p | 1745 |
02/06/2023 | 1,110.00p | 1,125.00p | 1,110.00p | 1,125.00p | 5275 |
01/06/2023 | 1,110.00p | 1,119.00p | 1,106.00p | 1,110.00p | 991 |
31/05/2023 | 1,110.00p | 1,119.00p | 1,102.00p | 1,110.00p | 4187 |
30/05/2023 | 1,115.00p | 1,122.00p | 1,100.00p | 1,110.00p | 8056 |
26/05/2023 | 1,115.00p | 1,125.00p | 1,106.00p | 1,115.00p | 908 |
25/05/2023 | 1,115.00p | 1,128.50p | 1,104.50p | 1,115.00p | 728 |
24/05/2023 | 1,130.00p | 1,130.00p | 1,101.00p | 1,115.00p | 7760 |
23/05/2023 | 1,130.00p | 1,130.00p | 1,110.00p | 1,130.00p | 99884 |
22/05/2023 | 1,125.00p | 1,148.00p | 1,110.00p | 1,130.00p | 5482 |
19/05/2023 | 1,125.00p | 1,139.00p | 1,110.00p | 1,125.00p | 21909 |
18/05/2023 | 1,125.00p | 1,138.50p | 1,115.00p | 1,125.00p | 6650 |
17/05/2023 | 1,125.00p | 1,129.00p | 1,110.00p | 1,125.00p | 4332 |
16/05/2023 | 1,125.00p | 1,138.00p | 1,115.00p | 1,125.00p | 1651 |
15/05/2023 | 1,125.00p | 1,139.00p | 1,107.50p | 1,125.00p | 53431 |
12/05/2023 | 1,175.00p | 1,175.00p | 1,100.00p | 1,125.00p | 67195 |
11/05/2023 | 1,175.00p | 1,200.00p | 1,155.00p | 1,175.00p | 7123 |
10/05/2023 | 1,165.00p | 1,189.00p | 1,150.30p | 1,175.00p | 11217 |
09/05/2023 | 1,130.00p | 1,132.00p | 1,122.00p | 1,130.00p | 2156 |
05/05/2023 | 1,130.00p | 1,139.00p | 1,122.50p | 1,130.00p | 645 |
04/05/2023 | 1,130.00p | 1,139.60p | 1,122.00p | 1,130.00p | 6633 |
03/05/2023 | 1,130.00p | 1,139.00p | 1,123.00p | 1,130.00p | 4993 |
02/05/2023 | 1,130.00p | 1,135.00p | 1,122.49p | 1,130.00p | 4799 |
28/04/2023 | 1,130.00p | 1,135.00p | 1,126.00p | 1,130.00p | 2516 |
27/04/2023 | 1,130.00p | 1,135.00p | 1,125.00p | 1,130.00p | 682 |
26/04/2023 | 1,130.00p | 1,136.90p | 1,121.21p | 1,130.00p | 12012 |
25/04/2023 | 1,130.00p | 1,135.00p | 1,120.00p | 1,130.00p | 6252 |
24/04/2023 | 1,135.00p | 1,139.60p | 1,120.00p | 1,130.00p | 6771 |
21/04/2023 | 1,135.00p | 1,145.00p | 1,120.00p | 1,135.00p | 3975 |
20/04/2023 | 1,135.00p | 1,140.00p | 1,125.00p | 1,135.00p | 4798 |
19/04/2023 | 1,137.50p | 1,139.95p | 1,126.00p | 1,135.00p | 4041 |
18/04/2023 | 1,137.50p | 1,142.50p | 1,125.00p | 1,137.50p | 2809 |
17/04/2023 | 1,137.50p | 1,147.25p | 1,125.00p | 1,137.50p | 9210 |
14/04/2023 | 1,135.00p | 1,140.00p | 1,125.00p | 1,137.50p | 23957 |
13/04/2023 | 1,152.50p | 1,152.50p | 1,125.00p | 1,135.00p | 5679 |
12/04/2023 | 1,167.50p | 1,180.00p | 1,141.00p | 1,152.50p | 18445 |
11/04/2023 | 1,167.50p | 1,185.00p | 1,152.00p | 1,167.50p | 10324 |
06/04/2023 | 1,130.00p | 1,192.00p | 1,115.00p | 1,167.50p | 19438 |
05/04/2023 | 1,122.50p | 1,141.70p | 1,115.62p | 1,130.00p | 14160 |
04/04/2023 | 1,130.00p | 1,172.50p | 1,102.00p | 1,122.50p | 307561 |
03/04/2023 | 1,080.00p | 1,108.20p | 1,070.40p | 1,097.50p | 10907 |
31/03/2023 | 1,062.50p | 1,100.00p | 1,058.50p | 1,080.00p | 15797 |
30/03/2023 | 1,062.50p | 1,074.50p | 1,050.00p | 1,062.50p | 29034 |
29/03/2023 | 1,062.50p | 1,067.00p | 1,050.50p | 1,062.50p | 5266 |
28/03/2023 | 1,090.00p | 1,093.00p | 1,050.90p | 1,062.50p | 23024 |
27/03/2023 | 1,110.00p | 1,112.00p | 1,080.00p | 1,100.00p | 11985 |
24/03/2023 | 1,117.50p | 1,125.00p | 1,101.00p | 1,110.00p | 6869 |
23/03/2023 | 1,130.00p | 1,130.00p | 1,102.00p | 1,125.00p | 13410 |
22/03/2023 | 1,130.00p | 1,137.00p | 1,120.00p | 1,130.00p | 5615 |
21/03/2023 | 1,160.00p | 1,168.00p | 1,120.00p | 1,130.00p | 26220 |
20/03/2023 | 1,205.00p | 1,206.00p | 1,150.00p | 1,160.00p | 6923 |
17/03/2023 | 1,232.50p | 1,237.00p | 1,202.00p | 1,210.00p | 9473 |
16/03/2023 | 1,235.00p | 1,235.00p | 1,212.00p | 1,227.50p | 9552 |
15/03/2023 | 1,250.00p | 1,260.00p | 1,220.00p | 1,260.00p | 24012 |
14/03/2023 | 1,250.00p | 1,255.00p | 1,195.00p | 1,250.00p | 103431 |
13/03/2023 | 1,250.00p | 1,253.00p | 1,240.40p | 1,250.00p | 4547 |
10/03/2023 | 1,305.00p | 1,305.00p | 1,240.48p | 1,260.00p | 9652 |
09/03/2023 | 1,310.00p | 1,319.60p | 1,295.00p | 1,305.00p | 6054 |
08/03/2023 | 1,310.00p | 1,316.00p | 1,300.00p | 1,310.00p | 7425 |
07/03/2023 | 1,310.00p | 1,316.00p | 1,303.00p | 1,310.00p | 4193 |
06/03/2023 | 1,310.00p | 1,320.00p | 1,300.00p | 1,310.00p | 9296 |
03/03/2023 | 1,302.50p | 1,319.60p | 1,300.00p | 1,310.00p | 9705 |
02/03/2023 | 1,292.50p | 1,304.00p | 1,292.50p | 1,302.50p | 5708 |
01/03/2023 | 1,285.00p | 1,300.00p | 1,275.00p | 1,292.50p | 11010 |
28/02/2023 | 1,307.50p | 1,315.00p | 1,281.00p | 1,315.00p | 4379 |
27/02/2023 | 1,315.00p | 1,345.00p | 1,300.00p | 1,307.50p | 16154 |
24/02/2023 | 1,330.00p | 1,330.00p | 1,310.00p | 1,320.00p | 10068 |
23/02/2023 | 1,330.00p | 1,330.00p | 1,318.00p | 1,330.00p | 2844 |
22/02/2023 | 1,330.00p | 1,330.00p | 1,320.00p | 1,330.00p | 3669 |
21/02/2023 | 1,335.00p | 1,342.50p | 1,310.00p | 1,330.00p | 9197 |
20/02/2023 | 1,335.00p | 1,344.00p | 1,324.00p | 1,335.00p | 1383 |
17/02/2023 | 1,330.00p | 1,345.00p | 1,318.00p | 1,335.00p | 40888 |
16/02/2023 | 1,330.00p | 1,340.00p | 1,315.00p | 1,340.00p | 5125 |
15/02/2023 | 1,330.00p | 1,350.00p | 1,320.25p | 1,330.00p | 3592 |
14/02/2023 | 1,330.00p | 1,344.00p | 1,310.00p | 1,330.00p | 10274 |
13/02/2023 | 1,330.00p | 1,344.00p | 1,310.80p | 1,330.00p | 25645 |
10/02/2023 | 1,340.00p | 1,349.00p | 1,305.00p | 1,340.00p | 22753 |
09/02/2023 | 1,360.00p | 1,368.00p | 1,340.00p | 1,340.00p | 29575 |
08/02/2023 | 1,360.00p | 1,360.00p | 1,350.40p | 1,360.00p | 4815 |
07/02/2023 | 1,360.00p | 1,360.00p | 1,350.40p | 1,360.00p | 1734 |
06/02/2023 | 1,360.00p | 1,364.00p | 1,350.20p | 1,360.00p | 43470 |
03/02/2023 | 1,325.00p | 1,370.00p | 1,321.00p | 1,360.00p | 12314 |
02/02/2023 | 1,325.00p | 1,340.00p | 1,315.00p | 1,325.00p | 5919 |
01/02/2023 | 1,320.00p | 1,329.00p | 1,312.00p | 1,325.00p | 1557 |
31/01/2023 | 1,355.00p | 1,355.00p | 1,310.02p | 1,320.00p | 6853 |
30/01/2023 | 1,330.00p | 1,365.00p | 1,330.00p | 1,355.00p | 7624 |
27/01/2023 | 1,325.00p | 1,339.40p | 1,320.00p | 1,330.00p | 3299 |
26/01/2023 | 1,325.00p | 1,334.50p | 1,313.00p | 1,325.00p | 1086 |
25/01/2023 | 1,325.00p | 1,339.00p | 1,313.00p | 1,325.00p | 1820 |
24/01/2023 | 1,322.50p | 1,336.00p | 1,300.00p | 1,325.00p | 5587 |
23/01/2023 | 1,270.00p | 1,338.95p | 1,270.00p | 1,322.50p | 16058 |
20/01/2023 | 1,270.00p | 1,277.00p | 1,260.20p | 1,270.00p | 13978 |
19/01/2023 | 1,270.00p | 1,278.00p | 1,260.04p | 1,270.00p | 52439 |
18/01/2023 | 1,295.00p | 1,299.45p | 1,265.00p | 1,270.00p | 2935 |
17/01/2023 | 1,305.00p | 1,310.00p | 1,280.00p | 1,295.00p | 7595 |
16/01/2023 | 1,332.50p | 1,342.50p | 1,280.60p | 1,305.00p | 13070 |
13/01/2023 | 1,260.00p | 1,340.80p | 1,230.00p | 1,332.50p | 23912 |
12/01/2023 | 1,280.00p | 1,300.00p | 1,250.00p | 1,260.00p | 8834 |
11/01/2023 | 1,355.00p | 1,358.00p | 1,275.00p | 1,275.00p | 9248 |
10/01/2023 | 1,370.00p | 1,377.00p | 1,350.00p | 1,355.00p | 3473 |
09/01/2023 | 1,410.00p | 1,410.00p | 1,354.00p | 1,370.00p | 5818 |
06/01/2023 | 1,410.00p | 1,422.00p | 1,381.20p | 1,410.00p | 9195 |
05/01/2023 | 1,410.00p | 1,427.00p | 1,405.00p | 1,410.00p | 8824 |
04/01/2023 | 1,410.00p | 1,431.00p | 1,399.16p | 1,410.00p | 8884 |
03/01/2023 | 1,410.00p | 1,435.00p | 1,380.00p | 1,410.00p | 2659 |
30/12/2022 | 1,410.00p | 1,433.00p | 1,410.00p | 1,410.00p | 4724 |
29/12/2022 | 1,410.00p | 1,440.00p | 1,410.00p | 1,410.00p | 4472 |
28/12/2022 | 1,400.00p | 1,440.00p | 1,400.00p | 1,410.00p | 5715 |
23/12/2022 | 1,400.00p | 1,420.00p | 1,391.00p | 1,400.00p | 4234 |
22/12/2022 | 1,400.00p | 1,420.00p | 1,385.00p | 1,400.00p | 3758 |
21/12/2022 | 1,400.00p | 1,420.00p | 1,380.80p | 1,400.00p | 7657 |
20/12/2022 | 1,400.00p | 1,420.00p | 1,385.00p | 1,400.00p | 10907 |
19/12/2022 | 1,415.00p | 1,418.00p | 1,385.00p | 1,400.00p | 4518 |
16/12/2022 | 1,415.00p | 1,425.00p | 1,404.00p | 1,415.00p | 8647 |
15/12/2022 | 1,435.00p | 1,440.00p | 1,400.00p | 1,415.00p | 10453 |
14/12/2022 | 1,415.00p | 1,475.00p | 1,415.00p | 1,435.00p | 30676 |
13/12/2022 | 1,385.00p | 1,429.40p | 1,380.00p | 1,415.00p | 16756 |
12/12/2022 | 1,335.00p | 1,395.50p | 1,335.00p | 1,385.00p | 44081 |
09/12/2022 | 1,335.00p | 1,348.50p | 1,327.00p | 1,335.00p | 9118 |
08/12/2022 | 1,385.00p | 1,385.00p | 1,310.00p | 1,335.00p | 28158 |
07/12/2022 | 1,385.00p | 1,395.50p | 1,345.00p | 1,385.00p | 159690 |
06/12/2022 | 1,325.00p | 1,395.00p | 1,325.00p | 1,385.00p | 37659 |
05/12/2022 | 1,295.00p | 1,331.35p | 1,282.00p | 1,315.00p | 14150 |
02/12/2022 | 1,305.00p | 1,317.00p | 1,292.00p | 1,295.00p | 36514 |
01/12/2022 | 1,300.00p | 1,319.00p | 1,277.00p | 1,305.00p | 13115 |
30/11/2022 | 1,275.00p | 1,309.00p | 1,260.00p | 1,300.00p | 19934 |
29/11/2022 | 1,250.00p | 1,289.00p | 1,250.00p | 1,275.00p | 3577 |
28/11/2022 | 1,245.00p | 1,259.00p | 1,245.00p | 1,250.00p | 3103 |
25/11/2022 | 1,245.00p | 1,257.00p | 1,245.00p | 1,245.00p | 1695 |
24/11/2022 | 1,265.00p | 1,269.00p | 1,240.00p | 1,245.00p | 7725 |
23/11/2022 | 1,290.00p | 1,304.00p | 1,250.00p | 1,250.00p | 4317 |
22/11/2022 | 1,240.00p | 1,290.00p | 1,240.00p | 1,290.00p | 7945 |
21/11/2022 | 1,235.00p | 1,250.00p | 1,231.50p | 1,235.00p | 20494 |
18/11/2022 | 1,245.00p | 1,250.00p | 1,218.50p | 1,235.00p | 23531 |
17/11/2022 | 1,255.00p | 1,257.00p | 1,233.00p | 1,245.00p | 2651 |
16/11/2022 | 1,255.00p | 1,258.00p | 1,245.00p | 1,255.00p | 1230 |
15/11/2022 | 1,270.00p | 1,270.00p | 1,242.00p | 1,255.00p | 6246 |
14/11/2022 | 1,300.00p | 1,324.00p | 1,252.00p | 1,270.00p | 10633 |
11/11/2022 | 1,250.00p | 1,268.00p | 1,240.00p | 1,260.00p | 6821 |
10/11/2022 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 6253 |
09/11/2022 | 1,220.00p | 1,239.00p | 1,211.00p | 1,225.00p | 20938 |
08/11/2022 | 1,210.00p | 1,239.60p | 1,185.00p | 1,220.00p | 8222 |
07/11/2022 | 1,160.00p | 1,235.00p | 1,160.00p | 1,220.00p | 126681 |
04/11/2022 | 1,160.00p | 1,188.00p | 1,146.00p | 1,160.00p | 7491 |
03/11/2022 | 1,165.00p | 1,174.00p | 1,140.00p | 1,160.00p | 20350 |
02/11/2022 | 1,145.00p | 1,189.00p | 1,145.00p | 1,165.00p | 3009 |
01/11/2022 | 1,125.00p | 1,170.00p | 1,122.00p | 1,145.00p | 5981 |
31/10/2022 | 1,125.00p | 1,144.00p | 1,100.00p | 1,125.00p | 9195 |
28/10/2022 | 1,175.00p | 1,179.00p | 1,100.00p | 1,125.00p | 5815 |
27/10/2022 | 1,175.00p | 1,195.00p | 1,150.00p | 1,175.00p | 6877 |
26/10/2022 | 1,130.00p | 1,188.00p | 1,112.00p | 1,175.00p | 29884 |
25/10/2022 | 1,045.00p | 1,079.63p | 1,045.00p | 1,060.00p | 891 |
24/10/2022 | 1,025.00p | 1,050.00p | 1,022.00p | 1,045.00p | 6387 |
21/10/2022 | 1,025.00p | 1,049.50p | 1,000.00p | 1,025.00p | 21289 |
20/10/2022 | 1,025.00p | 1,045.00p | 1,005.50p | 1,025.00p | 4909 |
19/10/2022 | 1,025.00p | 1,045.00p | 1,012.00p | 1,025.00p | 1103 |
18/10/2022 | 1,025.00p | 1,045.00p | 1,000.00p | 1,025.00p | 1044 |
17/10/2022 | 1,025.00p | 1,033.00p | 1,000.00p | 1,025.00p | 3509 |
14/10/2022 | 1,020.00p | 1,025.00p | 991.00p | 1,025.00p | 2226 |
13/10/2022 | 1,025.00p | 1,045.00p | 1,000.00p | 1,020.00p | 13507 |
12/10/2022 | 1,025.00p | 1,050.00p | 1,019.00p | 1,025.00p | 2049 |
11/10/2022 | 1,025.00p | 1,045.00p | 1,005.00p | 1,025.00p | 7049 |
10/10/2022 | 1,025.00p | 1,049.98p | 1,010.00p | 1,025.00p | 3590 |
07/10/2022 | 1,007.50p | 1,050.00p | 1,000.00p | 1,025.00p | 4908 |
06/10/2022 | 1,007.50p | 1,034.00p | 997.00p | 1,007.50p | 5094 |
05/10/2022 | 986.00p | 1,028.00p | 972.50p | 1,007.50p | 7376 |
04/10/2022 | 1,007.00p | 1,007.00p | 980.00p | 986.00p | 3955 |
*Close Price adjusted for both dividends and splits