Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 1,270.00p | 1,299.00p | 1,259.00p | 1,299.00p | 128087 |
27/03/2024 | 1,250.00p | 1,273.00p | 1,239.00p | 1,273.00p | 78097 |
26/03/2024 | 1,233.00p | 1,275.00p | 1,222.00p | 1,246.00p | 76373 |
25/03/2024 | 1,269.00p | 1,277.00p | 1,245.00p | 1,246.00p | 85960 |
22/03/2024 | 1,293.00p | 1,293.00p | 1,263.00p | 1,280.00p | 76066 |
21/03/2024 | 1,288.00p | 1,300.00p | 1,272.00p | 1,281.00p | 101410 |
20/03/2024 | 1,254.00p | 1,254.00p | 1,252.00p | 1,266.00p | 66938 |
19/03/2024 | 1,254.00p | 1,263.00p | 1,251.00p | 1,252.00p | 78702 |
18/03/2024 | 1,252.00p | 1,267.00p | 1,238.00p | 1,259.00p | 98013 |
15/03/2024 | 1,297.00p | 1,297.00p | 1,251.00p | 1,252.00p | 240877 |
14/03/2024 | 1,295.00p | 1,295.00p | 1,267.00p | 1,267.00p | 113152 |
13/03/2024 | 1,273.00p | 1,305.00p | 1,273.00p | 1,295.00p | 121501 |
12/03/2024 | 1,300.00p | 1,313.00p | 1,295.00p | 1,299.00p | 54072 |
11/03/2024 | 1,295.00p | 1,300.00p | 1,273.00p | 1,297.00p | 70950 |
08/03/2024 | 1,307.00p | 1,330.00p | 1,287.00p | 1,300.00p | 51913 |
07/03/2024 | 1,298.00p | 1,317.34p | 1,286.00p | 1,300.00p | 166729 |
06/03/2024 | 1,292.00p | 1,301.00p | 1,267.00p | 1,290.00p | 84929 |
05/03/2024 | 1,277.00p | 1,298.00p | 1,257.67p | 1,262.00p | 28107 |
04/03/2024 | 1,297.00p | 1,308.00p | 1,270.00p | 1,277.00p | 478382 |
01/03/2024 | 1,235.00p | 1,299.20p | 1,230.00p | 1,297.00p | 314379 |
29/02/2024 | 1,244.00p | 1,245.00p | 1,211.00p | 1,230.00p | 164236 |
28/02/2024 | 1,253.00p | 1,254.99p | 1,229.00p | 1,240.00p | 51617 |
27/02/2024 | 1,260.00p | 1,272.00p | 1,258.00p | 1,260.00p | 189914 |
26/02/2024 | 1,275.00p | 1,287.68p | 1,255.00p | 1,276.00p | 76235 |
23/02/2024 | 1,259.00p | 1,298.00p | 1,259.00p | 1,282.00p | 53670 |
22/02/2024 | 1,327.00p | 1,339.00p | 1,278.00p | 1,280.00p | 91491 |
21/02/2024 | 1,351.00p | 1,351.00p | 1,315.00p | 1,321.00p | 231746 |
20/02/2024 | 1,312.00p | 1,349.00p | 1,308.00p | 1,349.00p | 68619 |
19/02/2024 | 1,348.00p | 1,390.00p | 1,334.00p | 1,334.00p | 26072 |
16/02/2024 | 1,344.00p | 1,381.00p | 1,344.00p | 1,350.00p | 57563 |
15/02/2024 | 1,372.00p | 1,384.00p | 1,364.00p | 1,372.00p | 66333 |
14/02/2024 | 1,366.00p | 1,371.00p | 1,341.00p | 1,363.00p | 73084 |
13/02/2024 | 1,370.00p | 1,379.00p | 1,342.00p | 1,348.00p | 108338 |
12/02/2024 | 1,353.00p | 1,380.00p | 1,352.00p | 1,376.00p | 99484 |
09/02/2024 | 1,182.00p | 1,384.09p | 1,152.00p | 1,355.00p | 129414 |
08/02/2024 | 1,355.00p | 1,409.71p | 1,336.00p | 1,344.00p | 73526 |
07/02/2024 | 1,339.00p | 1,408.36p | 1,339.00p | 1,355.00p | 62588 |
06/02/2024 | 1,326.00p | 1,413.05p | 1,326.00p | 1,372.00p | 88074 |
05/02/2024 | 1,349.00p | 1,364.00p | 1,339.00p | 1,339.00p | 51415 |
02/02/2024 | 1,402.00p | 1,416.10p | 1,354.00p | 1,354.00p | 148755 |
01/02/2024 | 1,366.00p | 1,415.66p | 1,352.00p | 1,370.00p | 124624 |
31/01/2024 | 1,329.00p | 1,406.45p | 1,313.00p | 1,363.00p | 173151 |
30/01/2024 | 1,360.00p | 1,396.00p | 1,360.00p | 1,362.00p | 74168 |
29/01/2024 | 1,397.00p | 1,401.14p | 1,352.00p | 1,393.00p | 367166 |
26/01/2024 | 1,323.00p | 1,406.14p | 1,323.00p | 1,392.00p | 103649 |
25/01/2024 | 1,331.00p | 1,375.16p | 1,303.00p | 1,330.00p | 119491 |
24/01/2024 | 1,364.00p | 1,371.00p | 1,327.00p | 1,360.00p | 241362 |
23/01/2024 | 1,372.00p | 1,407.99p | 1,360.00p | 1,363.00p | 280899 |
22/01/2024 | 1,373.00p | 1,400.00p | 1,352.00p | 1,392.00p | 54261 |
19/01/2024 | 1,374.00p | 1,388.00p | 1,357.00p | 1,357.00p | 43064 |
18/01/2024 | 1,363.00p | 1,386.00p | 1,347.00p | 1,369.00p | 228485 |
17/01/2024 | 1,405.00p | 1,405.00p | 1,362.00p | 1,368.00p | 72044 |
16/01/2024 | 1,400.00p | 1,418.00p | 1,392.00p | 1,401.00p | 220604 |
15/01/2024 | 1,412.00p | 1,412.00p | 1,393.92p | 1,409.00p | 62424 |
12/01/2024 | 1,415.00p | 1,433.00p | 1,404.00p | 1,415.00p | 80873 |
11/01/2024 | 1,442.00p | 1,452.00p | 1,411.00p | 1,411.00p | 87870 |
10/01/2024 | 1,464.00p | 1,468.00p | 1,433.00p | 1,434.00p | 77535 |
09/01/2024 | 1,533.00p | 1,533.00p | 1,469.00p | 1,469.00p | 42031 |
08/01/2024 | 1,498.00p | 1,511.00p | 1,464.00p | 1,502.00p | 52903 |
05/01/2024 | 1,500.00p | 1,522.14p | 1,485.00p | 1,499.00p | 97539 |
04/01/2024 | 1,544.00p | 1,544.00p | 1,500.00p | 1,513.00p | 31332 |
03/01/2024 | 1,519.00p | 1,545.00p | 1,492.00p | 1,512.00p | 104821 |
02/01/2024 | 1,525.00p | 1,542.00p | 1,500.00p | 1,521.00p | 69277 |
29/12/2023 | 1,505.00p | 1,544.00p | 1,505.00p | 1,522.00p | 27175 |
28/12/2023 | 1,501.00p | 1,553.00p | 1,501.00p | 1,534.00p | 45136 |
27/12/2023 | 1,572.00p | 1,575.00p | 1,535.00p | 1,536.00p | 29566 |
22/12/2023 | 1,516.00p | 1,549.00p | 1,481.00p | 1,548.00p | 25143 |
21/12/2023 | 1,511.00p | 1,521.00p | 1,467.00p | 1,515.00p | 54561 |
20/12/2023 | 1,522.00p | 1,522.00p | 1,496.54p | 1,509.00p | 90356 |
19/12/2023 | 1,506.00p | 1,522.00p | 1,495.00p | 1,504.00p | 129369 |
18/12/2023 | 1,522.00p | 1,539.00p | 1,487.00p | 1,508.00p | 103451 |
15/12/2023 | 1,539.00p | 1,555.00p | 1,513.09p | 1,521.00p | 125439 |
14/12/2023 | 1,475.00p | 1,534.00p | 1,475.00p | 1,522.00p | 109011 |
13/12/2023 | 1,458.00p | 1,473.00p | 1,454.00p | 1,454.00p | 84733 |
12/12/2023 | 1,490.00p | 1,502.79p | 1,458.72p | 1,465.00p | 59094 |
11/12/2023 | 1,507.00p | 1,507.00p | 1,466.00p | 1,479.00p | 69385 |
08/12/2023 | 1,448.00p | 1,475.00p | 1,425.00p | 1,475.00p | 121662 |
07/12/2023 | 1,457.00p | 1,457.00p | 1,402.69p | 1,420.00p | 95155 |
06/12/2023 | 1,409.00p | 1,449.00p | 1,395.00p | 1,438.00p | 94593 |
05/12/2023 | 1,455.00p | 1,455.00p | 1,364.00p | 1,419.00p | 151652 |
04/12/2023 | 1,465.00p | 1,485.00p | 1,449.00p | 1,449.00p | 118333 |
01/12/2023 | 1,432.00p | 1,483.00p | 1,431.00p | 1,463.00p | 61823 |
30/11/2023 | 1,504.00p | 1,504.00p | 1,463.00p | 1,463.00p | 178632 |
29/11/2023 | 1,469.00p | 1,522.00p | 1,468.00p | 1,485.00p | 136359 |
28/11/2023 | 1,486.00p | 1,507.00p | 1,486.00p | 1,505.00p | 24580 |
27/11/2023 | 1,506.00p | 1,523.00p | 1,486.00p | 1,505.00p | 34419 |
24/11/2023 | 1,540.00p | 1,540.00p | 1,503.00p | 1,515.00p | 36754 |
23/11/2023 | 1,489.00p | 1,521.00p | 1,489.00p | 1,515.00p | 34619 |
22/11/2023 | 1,500.00p | 1,509.00p | 1,482.14p | 1,504.00p | 52921 |
21/11/2023 | 1,526.00p | 1,531.00p | 1,492.00p | 1,492.00p | 34097 |
20/11/2023 | 1,535.00p | 1,548.00p | 1,522.00p | 1,534.00p | 43447 |
17/11/2023 | 1,525.00p | 1,539.00p | 1,515.00p | 1,521.00p | 477981 |
16/11/2023 | 1,546.00p | 1,574.00p | 1,518.00p | 1,518.00p | 38347 |
15/11/2023 | 1,519.00p | 1,577.00p | 1,519.00p | 1,566.00p | 80131 |
14/11/2023 | 1,537.00p | 1,560.00p | 1,512.00p | 1,555.00p | 88030 |
13/11/2023 | 1,510.00p | 1,524.00p | 1,497.00p | 1,518.00p | 31915 |
10/11/2023 | 1,517.00p | 1,517.00p | 1,485.00p | 1,501.00p | 28530 |
09/11/2023 | 1,479.00p | 1,520.00p | 1,464.00p | 1,504.00p | 60301 |
08/11/2023 | 1,453.00p | 1,507.00p | 1,453.00p | 1,490.00p | 203856 |
07/11/2023 | 1,465.00p | 1,504.00p | 1,459.00p | 1,463.00p | 54750 |
06/11/2023 | 1,506.00p | 1,506.00p | 1,462.00p | 1,480.00p | 63566 |
03/11/2023 | 1,446.00p | 1,488.00p | 1,446.00p | 1,485.00p | 71821 |
02/11/2023 | 1,402.00p | 1,449.00p | 1,385.64p | 1,449.00p | 223952 |
01/11/2023 | 1,344.00p | 1,387.00p | 1,324.00p | 1,376.00p | 74006 |
31/10/2023 | 1,391.00p | 1,405.00p | 1,355.60p | 1,377.00p | 92228 |
30/10/2023 | 1,379.00p | 1,418.00p | 1,372.00p | 1,374.00p | 43830 |
27/10/2023 | 1,381.00p | 1,381.00p | 1,327.00p | 1,363.00p | 42911 |
26/10/2023 | 1,327.00p | 1,361.00p | 1,312.00p | 1,348.00p | 62397 |
25/10/2023 | 1,309.00p | 1,340.00p | 1,282.00p | 1,340.00p | 84551 |
24/10/2023 | 1,336.00p | 1,355.00p | 1,291.00p | 1,326.00p | 329829 |
23/10/2023 | 1,329.00p | 1,363.00p | 1,313.00p | 1,345.00p | 42693 |
20/10/2023 | 1,350.00p | 1,376.00p | 1,339.00p | 1,339.00p | 100734 |
19/10/2023 | 1,320.00p | 1,376.00p | 1,320.00p | 1,344.00p | 71954 |
18/10/2023 | 1,382.00p | 1,394.00p | 1,344.00p | 1,347.00p | 51912 |
17/10/2023 | 1,395.00p | 1,411.00p | 1,376.00p | 1,394.00p | 44291 |
16/10/2023 | 1,400.00p | 1,411.00p | 1,386.40p | 1,400.00p | 52475 |
13/10/2023 | 1,397.00p | 1,410.00p | 1,379.86p | 1,396.00p | 147726 |
12/10/2023 | 1,423.00p | 1,439.00p | 1,397.00p | 1,400.00p | 45240 |
11/10/2023 | 1,382.00p | 1,425.00p | 1,382.00p | 1,407.00p | 45239 |
10/10/2023 | 1,379.00p | 1,417.00p | 1,355.80p | 1,415.00p | 35103 |
09/10/2023 | 1,427.00p | 1,429.00p | 1,381.00p | 1,383.00p | 39002 |
06/10/2023 | 1,408.00p | 1,408.00p | 1,367.00p | 1,397.00p | 71973 |
05/10/2023 | 1,378.00p | 1,397.00p | 1,365.53p | 1,375.00p | 36681 |
04/10/2023 | 1,346.00p | 1,395.00p | 1,346.00p | 1,381.00p | 91962 |
03/10/2023 | 1,416.00p | 1,416.00p | 1,366.00p | 1,379.00p | 68031 |
02/10/2023 | 1,439.00p | 1,439.00p | 1,375.00p | 1,385.00p | 29951 |
29/09/2023 | 1,425.00p | 1,425.00p | 1,366.00p | 1,405.00p | 129474 |
28/09/2023 | 1,372.00p | 1,397.00p | 1,364.00p | 1,397.00p | 44970 |
27/09/2023 | 1,371.00p | 1,384.00p | 1,365.00p | 1,369.00p | 112311 |
26/09/2023 | 1,400.00p | 1,406.00p | 1,378.00p | 1,382.00p | 53927 |
25/09/2023 | 1,443.00p | 1,443.00p | 1,371.00p | 1,405.00p | 63600 |
22/09/2023 | 1,456.00p | 1,456.00p | 1,401.00p | 1,409.00p | 132881 |
21/09/2023 | 1,440.00p | 1,455.00p | 1,410.00p | 1,422.00p | 38129 |
20/09/2023 | 1,400.00p | 1,444.00p | 1,399.00p | 1,444.00p | 67890 |
19/09/2023 | 1,456.00p | 1,456.00p | 1,393.20p | 1,397.00p | 152588 |
18/09/2023 | 1,466.00p | 1,468.00p | 1,414.00p | 1,422.00p | 55582 |
15/09/2023 | 1,465.00p | 1,477.00p | 1,448.40p | 1,464.00p | 135210 |
14/09/2023 | 1,416.00p | 1,451.00p | 1,404.00p | 1,450.00p | 107616 |
13/09/2023 | 1,432.00p | 1,438.00p | 1,393.00p | 1,425.00p | 90502 |
12/09/2023 | 1,433.00p | 1,455.00p | 1,392.00p | 1,401.00p | 91345 |
11/09/2023 | 1,497.00p | 1,498.00p | 1,447.00p | 1,453.00p | 157194 |
08/09/2023 | 1,484.00p | 1,496.00p | 1,455.00p | 1,474.00p | 167756 |
07/09/2023 | 1,487.00p | 1,505.00p | 1,476.00p | 1,497.00p | 70966 |
06/09/2023 | 1,495.00p | 1,516.00p | 1,481.00p | 1,507.00p | 59608 |
05/09/2023 | 1,485.00p | 1,512.00p | 1,431.00p | 1,492.00p | 375219 |
04/09/2023 | 1,541.00p | 1,541.00p | 1,489.00p | 1,492.00p | 17488 |
01/09/2023 | 1,516.00p | 1,527.00p | 1,498.80p | 1,505.00p | 34635 |
31/08/2023 | 1,510.00p | 1,520.00p | 1,481.00p | 1,502.00p | 93235 |
30/08/2023 | 1,490.00p | 1,512.48p | 1,475.00p | 1,492.00p | 58578 |
29/08/2023 | 1,478.00p | 1,502.00p | 1,455.00p | 1,493.00p | 78682 |
25/08/2023 | 1,433.00p | 1,480.00p | 1,433.00p | 1,444.00p | 64481 |
24/08/2023 | 1,453.00p | 1,470.00p | 1,433.00p | 1,468.00p | 81062 |
23/08/2023 | 1,415.00p | 1,448.00p | 1,415.00p | 1,437.00p | 58693 |
22/08/2023 | 1,384.00p | 1,446.00p | 1,384.00p | 1,429.00p | 31498 |
21/08/2023 | 1,420.00p | 1,476.00p | 1,406.00p | 1,406.00p | 41766 |
18/08/2023 | 1,495.00p | 1,495.80p | 1,434.00p | 1,446.00p | 42388 |
17/08/2023 | 1,532.00p | 1,532.00p | 1,471.00p | 1,475.00p | 47607 |
16/08/2023 | 1,525.00p | 1,525.00p | 1,477.00p | 1,496.00p | 40376 |
15/08/2023 | 1,478.00p | 1,516.00p | 1,478.00p | 1,495.00p | 86912 |
14/08/2023 | 1,542.00p | 1,545.00p | 1,500.72p | 1,509.00p | 54145 |
11/08/2023 | 1,568.00p | 1,568.00p | 1,533.00p | 1,536.00p | 46548 |
10/08/2023 | 1,543.00p | 1,563.00p | 1,535.00p | 1,558.00p | 21491 |
09/08/2023 | 1,569.00p | 1,571.00p | 1,531.00p | 1,542.00p | 52866 |
08/08/2023 | 1,534.00p | 1,581.00p | 1,526.00p | 1,533.00p | 29335 |
07/08/2023 | 1,534.00p | 1,550.00p | 1,524.00p | 1,535.00p | 40452 |
04/08/2023 | 1,530.00p | 1,546.00p | 1,510.00p | 1,539.00p | 38068 |
03/08/2023 | 1,502.00p | 1,521.00p | 1,492.33p | 1,520.00p | 35000 |
02/08/2023 | 1,500.00p | 1,526.00p | 1,496.00p | 1,522.00p | 40765 |
01/08/2023 | 1,531.00p | 1,568.00p | 1,508.00p | 1,516.00p | 316459 |
31/07/2023 | 1,543.00p | 1,563.00p | 1,534.00p | 1,544.00p | 107651 |
28/07/2023 | 1,599.00p | 1,606.00p | 1,537.00p | 1,542.00p | 85457 |
27/07/2023 | 1,632.00p | 1,632.00p | 1,588.00p | 1,588.00p | 50631 |
26/07/2023 | 1,624.00p | 1,624.00p | 1,579.00p | 1,594.00p | 71575 |
25/07/2023 | 1,599.00p | 1,602.00p | 1,564.00p | 1,595.00p | 98199 |
24/07/2023 | 1,598.00p | 1,598.00p | 1,553.00p | 1,561.00p | 42707 |
21/07/2023 | 1,557.00p | 1,574.00p | 1,551.00p | 1,563.00p | 51290 |
20/07/2023 | 1,541.00p | 1,566.00p | 1,540.00p | 1,566.00p | 62203 |
19/07/2023 | 1,533.00p | 1,557.00p | 1,519.00p | 1,550.00p | 101535 |
18/07/2023 | 1,489.00p | 1,515.00p | 1,487.00p | 1,515.00p | 66995 |
17/07/2023 | 1,538.00p | 1,542.00p | 1,484.00p | 1,493.00p | 60286 |
14/07/2023 | 1,537.00p | 1,539.00p | 1,496.60p | 1,498.00p | 71436 |
13/07/2023 | 1,582.00p | 1,586.00p | 1,529.00p | 1,543.00p | 60894 |
12/07/2023 | 1,529.00p | 1,559.00p | 1,489.00p | 1,557.00p | 84644 |
11/07/2023 | 1,482.00p | 1,503.00p | 1,478.03p | 1,497.00p | 75443 |
10/07/2023 | 1,517.00p | 1,517.00p | 1,471.00p | 1,478.00p | 107539 |
07/07/2023 | 1,440.00p | 1,489.00p | 1,396.00p | 1,489.00p | 336155 |
06/07/2023 | 1,390.00p | 1,440.00p | 1,390.00p | 1,428.00p | 190364 |
05/07/2023 | 1,430.00p | 1,434.00p | 1,405.00p | 1,422.00p | 137609 |
04/07/2023 | 1,422.00p | 1,439.00p | 1,421.00p | 1,434.00p | 180037 |
03/07/2023 | 1,401.00p | 1,428.00p | 1,391.00p | 1,427.00p | 140227 |
30/06/2023 | 1,365.00p | 1,392.00p | 1,361.00p | 1,392.00p | 166410 |
29/06/2023 | 1,397.00p | 1,414.83p | 1,357.00p | 1,366.00p | 82580 |
28/06/2023 | 1,341.00p | 1,406.00p | 1,341.00p | 1,399.00p | 102728 |
27/06/2023 | 1,364.00p | 1,374.00p | 1,353.00p | 1,374.00p | 94990 |
26/06/2023 | 1,335.00p | 1,368.00p | 1,320.00p | 1,355.00p | 103472 |
23/06/2023 | 1,357.00p | 1,403.91p | 1,334.00p | 1,338.00p | 128089 |
22/06/2023 | 1,414.00p | 1,422.00p | 1,384.00p | 1,416.00p | 159381 |
21/06/2023 | 1,424.00p | 1,440.00p | 1,418.00p | 1,427.00p | 168132 |
20/06/2023 | 1,424.00p | 1,450.00p | 1,414.00p | 1,431.00p | 105839 |
19/06/2023 | 1,440.00p | 1,447.00p | 1,420.00p | 1,431.00p | 124393 |
*Close Price adjusted for both dividends and splits