Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
16/06/2023 | 1,495.00p | 1,495.00p | 1,444.00p | 1,452.00p | 253174 |
15/06/2023 | 1,467.00p | 1,482.00p | 1,435.00p | 1,467.00p | 198608 |
14/06/2023 | 1,462.00p | 1,513.00p | 1,361.00p | 1,470.00p | 612484 |
13/06/2023 | 1,521.00p | 1,550.00p | 1,521.00p | 1,537.00p | 92576 |
12/06/2023 | 1,527.00p | 1,540.00p | 1,509.00p | 1,535.00p | 62891 |
09/06/2023 | 1,525.00p | 1,546.00p | 1,505.00p | 1,524.00p | 141962 |
08/06/2023 | 1,558.00p | 1,569.00p | 1,537.00p | 1,546.00p | 76404 |
07/06/2023 | 1,574.00p | 1,581.00p | 1,556.00p | 1,563.00p | 47408 |
06/06/2023 | 1,586.00p | 1,605.00p | 1,554.00p | 1,579.00p | 51704 |
05/06/2023 | 1,602.00p | 1,623.42p | 1,585.02p | 1,588.00p | 295983 |
02/06/2023 | 1,560.00p | 1,606.00p | 1,560.00p | 1,606.00p | 741327 |
01/06/2023 | 1,565.00p | 1,571.92p | 1,549.00p | 1,567.00p | 133831 |
31/05/2023 | 1,546.00p | 1,559.86p | 1,527.00p | 1,549.00p | 292535 |
30/05/2023 | 1,550.00p | 1,561.00p | 1,537.00p | 1,547.00p | 761030 |
26/05/2023 | 1,573.00p | 1,574.49p | 1,553.00p | 1,555.00p | 71999 |
25/05/2023 | 1,513.00p | 1,565.53p | 1,513.00p | 1,554.00p | 89481 |
24/05/2023 | 1,560.00p | 1,563.00p | 1,538.00p | 1,560.00p | 93377 |
23/05/2023 | 1,577.00p | 1,577.00p | 1,527.00p | 1,545.00p | 140388 |
22/05/2023 | 1,550.00p | 1,561.00p | 1,523.20p | 1,550.00p | 188227 |
19/05/2023 | 1,555.00p | 1,575.00p | 1,536.00p | 1,536.00p | 123180 |
18/05/2023 | 1,540.00p | 1,571.00p | 1,540.00p | 1,555.00p | 72726 |
17/05/2023 | 1,510.00p | 1,546.00p | 1,510.00p | 1,546.00p | 230537 |
16/05/2023 | 1,535.00p | 1,573.95p | 1,527.00p | 1,536.00p | 209506 |
15/05/2023 | 1,520.00p | 1,540.00p | 1,510.00p | 1,522.00p | 146474 |
12/05/2023 | 1,509.00p | 1,539.83p | 1,499.00p | 1,520.00p | 221520 |
11/05/2023 | 1,485.00p | 1,542.99p | 1,485.00p | 1,512.00p | 200083 |
10/05/2023 | 1,525.00p | 1,530.00p | 1,479.00p | 1,511.00p | 169506 |
09/05/2023 | 1,604.00p | 1,639.00p | 1,482.00p | 1,504.00p | 575639 |
05/05/2023 | 1,650.00p | 1,664.00p | 1,625.00p | 1,664.00p | 87473 |
04/05/2023 | 1,625.00p | 1,662.00p | 1,616.81p | 1,655.00p | 154840 |
03/05/2023 | 1,643.00p | 1,663.00p | 1,625.00p | 1,631.00p | 77109 |
02/05/2023 | 1,716.00p | 1,716.00p | 1,633.00p | 1,642.00p | 141297 |
28/04/2023 | 1,648.00p | 1,679.00p | 1,607.80p | 1,676.00p | 128933 |
27/04/2023 | 1,618.00p | 1,635.00p | 1,607.00p | 1,631.00p | 109317 |
26/04/2023 | 1,632.00p | 1,642.52p | 1,617.00p | 1,632.00p | 61030 |
25/04/2023 | 1,649.00p | 1,687.00p | 1,636.34p | 1,639.00p | 81890 |
24/04/2023 | 1,660.00p | 1,680.31p | 1,649.00p | 1,658.00p | 261228 |
21/04/2023 | 1,643.00p | 1,660.00p | 1,611.00p | 1,660.00p | 1228657 |
20/04/2023 | 1,595.00p | 1,619.37p | 1,572.94p | 1,617.00p | 350194 |
19/04/2023 | 1,545.00p | 1,597.00p | 1,545.00p | 1,597.00p | 253678 |
18/04/2023 | 1,606.00p | 1,606.00p | 1,568.00p | 1,577.00p | 143016 |
17/04/2023 | 1,569.00p | 1,585.00p | 1,554.00p | 1,568.00p | 74061 |
14/04/2023 | 1,520.00p | 1,575.03p | 1,520.00p | 1,561.00p | 104561 |
13/04/2023 | 1,582.00p | 1,595.00p | 1,550.00p | 1,558.00p | 79123 |
12/04/2023 | 1,565.00p | 1,584.00p | 1,558.56p | 1,572.00p | 133975 |
11/04/2023 | 1,550.00p | 1,568.00p | 1,510.30p | 1,563.00p | 161951 |
06/04/2023 | 1,536.00p | 1,549.00p | 1,513.00p | 1,539.00p | 107443 |
05/04/2023 | 1,559.00p | 1,559.00p | 1,513.57p | 1,537.00p | 90833 |
04/04/2023 | 1,600.00p | 1,606.00p | 1,550.00p | 1,551.00p | 100519 |
03/04/2023 | 1,605.00p | 1,627.14p | 1,575.00p | 1,590.00p | 151127 |
31/03/2023 | 1,600.00p | 1,625.00p | 1,572.00p | 1,593.00p | 203546 |
30/03/2023 | 1,637.00p | 1,670.00p | 1,627.00p | 1,634.00p | 201827 |
29/03/2023 | 1,649.00p | 1,658.00p | 1,625.00p | 1,636.00p | 142580 |
28/03/2023 | 1,656.00p | 1,669.00p | 1,635.00p | 1,636.00p | 94633 |
27/03/2023 | 1,663.00p | 1,663.00p | 1,649.00p | 1,651.00p | 201535 |
24/03/2023 | 1,645.00p | 1,667.00p | 1,638.00p | 1,656.00p | 151019 |
23/03/2023 | 1,650.00p | 1,678.00p | 1,650.00p | 1,667.00p | 88380 |
22/03/2023 | 1,707.00p | 1,707.00p | 1,653.00p | 1,679.00p | 216689 |
21/03/2023 | 1,684.00p | 1,697.00p | 1,664.00p | 1,667.00p | 57669 |
20/03/2023 | 1,664.00p | 1,674.72p | 1,607.00p | 1,654.00p | 111075 |
17/03/2023 | 1,667.00p | 1,702.00p | 1,618.00p | 1,644.00p | 561210 |
16/03/2023 | 1,653.00p | 1,671.00p | 1,618.00p | 1,666.00p | 129698 |
15/03/2023 | 1,681.00p | 1,720.00p | 1,623.00p | 1,624.00p | 205089 |
14/03/2023 | 1,701.00p | 1,726.00p | 1,661.00p | 1,716.00p | 145075 |
13/03/2023 | 1,766.00p | 1,766.00p | 1,656.00p | 1,668.00p | 127135 |
10/03/2023 | 1,764.00p | 1,770.00p | 1,724.00p | 1,724.00p | 107660 |
09/03/2023 | 1,740.00p | 1,789.00p | 1,740.00p | 1,784.00p | 111466 |
08/03/2023 | 1,741.00p | 1,777.00p | 1,741.00p | 1,777.00p | 101179 |
07/03/2023 | 1,751.00p | 1,786.00p | 1,751.00p | 1,771.00p | 130020 |
06/03/2023 | 1,757.00p | 1,763.00p | 1,728.00p | 1,763.00p | 124186 |
03/03/2023 | 1,763.00p | 1,765.00p | 1,747.00p | 1,750.00p | 56216 |
02/03/2023 | 1,755.00p | 1,778.00p | 1,743.00p | 1,751.00p | 97891 |
01/03/2023 | 1,755.00p | 1,772.00p | 1,754.00p | 1,761.00p | 141394 |
28/02/2023 | 1,763.00p | 1,787.60p | 1,737.00p | 1,753.00p | 204558 |
27/02/2023 | 1,771.00p | 1,796.08p | 1,765.00p | 1,776.00p | 140094 |
24/02/2023 | 1,792.00p | 1,793.00p | 1,737.00p | 1,757.00p | 136976 |
23/02/2023 | 1,826.00p | 1,826.00p | 1,774.00p | 1,777.00p | 263096 |
22/02/2023 | 1,845.00p | 1,887.00p | 1,808.00p | 1,814.00p | 124174 |
21/02/2023 | 1,893.00p | 1,893.00p | 1,852.00p | 1,852.00p | 162445 |
20/02/2023 | 1,871.00p | 1,885.00p | 1,862.00p | 1,885.00p | 50186 |
17/02/2023 | 1,859.00p | 1,869.00p | 1,851.00p | 1,866.00p | 105193 |
16/02/2023 | 1,875.00p | 1,887.00p | 1,856.00p | 1,876.00p | 154959 |
15/02/2023 | 1,845.00p | 1,878.00p | 1,844.00p | 1,867.00p | 224445 |
14/02/2023 | 1,860.00p | 1,912.61p | 1,782.84p | 1,852.00p | 670538 |
13/02/2023 | 1,875.00p | 1,936.11p | 1,866.78p | 1,890.00p | 275964 |
10/02/2023 | 1,833.00p | 1,875.00p | 1,829.36p | 1,875.00p | 241162 |
09/02/2023 | 1,910.00p | 1,953.15p | 1,878.00p | 1,878.00p | 351044 |
08/02/2023 | 1,841.00p | 1,948.95p | 1,841.00p | 1,905.00p | 273800 |
07/02/2023 | 1,899.00p | 1,917.27p | 1,859.00p | 1,877.00p | 187131 |
06/02/2023 | 1,883.00p | 1,910.00p | 1,863.00p | 1,864.00p | 100064 |
03/02/2023 | 1,867.00p | 1,922.00p | 1,850.00p | 1,901.00p | 140628 |
02/02/2023 | 1,895.00p | 1,917.00p | 1,878.00p | 1,913.00p | 166208 |
01/02/2023 | 1,836.00p | 1,871.00p | 1,832.92p | 1,851.00p | 235329 |
31/01/2023 | 1,817.00p | 1,842.00p | 1,795.00p | 1,839.00p | 491456 |
30/01/2023 | 1,800.00p | 1,810.00p | 1,783.70p | 1,802.00p | 71319 |
27/01/2023 | 1,838.00p | 1,847.02p | 1,786.00p | 1,801.00p | 97448 |
26/01/2023 | 1,743.00p | 1,850.75p | 1,743.00p | 1,802.00p | 197717 |
25/01/2023 | 1,823.00p | 1,836.59p | 1,777.00p | 1,794.00p | 242607 |
24/01/2023 | 1,758.00p | 1,826.86p | 1,742.00p | 1,785.00p | 526487 |
23/01/2023 | 1,780.00p | 1,804.21p | 1,736.00p | 1,760.00p | 297696 |
20/01/2023 | 1,770.00p | 1,770.00p | 1,731.00p | 1,755.00p | 93085 |
19/01/2023 | 1,751.00p | 1,756.00p | 1,725.00p | 1,735.00p | 222522 |
18/01/2023 | 1,800.00p | 1,805.00p | 1,781.00p | 1,794.00p | 159088 |
17/01/2023 | 1,810.00p | 1,810.00p | 1,761.00p | 1,789.00p | 175126 |
16/01/2023 | 1,769.00p | 1,777.00p | 1,717.00p | 1,773.00p | 139206 |
13/01/2023 | 1,754.00p | 1,766.00p | 1,725.00p | 1,732.00p | 101290 |
12/01/2023 | 1,758.00p | 1,774.00p | 1,714.00p | 1,753.00p | 128326 |
11/01/2023 | 1,708.00p | 1,749.00p | 1,677.51p | 1,742.00p | 121803 |
10/01/2023 | 1,696.00p | 1,707.00p | 1,669.00p | 1,699.00p | 160137 |
09/01/2023 | 1,706.00p | 1,706.00p | 1,682.54p | 1,690.00p | 88385 |
06/01/2023 | 1,670.00p | 1,696.00p | 1,664.00p | 1,692.00p | 158456 |
05/01/2023 | 1,660.00p | 1,690.50p | 1,650.00p | 1,680.00p | 223256 |
04/01/2023 | 1,615.00p | 1,675.00p | 1,615.00p | 1,669.00p | 149826 |
03/01/2023 | 1,566.00p | 1,636.00p | 1,566.00p | 1,613.00p | 177357 |
30/12/2022 | 1,588.00p | 1,605.00p | 1,588.00p | 1,597.00p | 75970 |
29/12/2022 | 1,643.00p | 1,643.00p | 1,585.00p | 1,599.00p | 50512 |
28/12/2022 | 1,648.00p | 1,648.00p | 1,604.00p | 1,604.00p | 86322 |
23/12/2022 | 1,588.00p | 1,618.00p | 1,573.00p | 1,609.00p | 113973 |
22/12/2022 | 1,592.00p | 1,623.00p | 1,574.00p | 1,576.00p | 181135 |
21/12/2022 | 1,555.00p | 1,593.00p | 1,547.00p | 1,588.00p | 187713 |
20/12/2022 | 1,576.00p | 1,596.00p | 1,545.00p | 1,545.00p | 125791 |
19/12/2022 | 1,564.00p | 1,586.00p | 1,564.00p | 1,578.00p | 134446 |
16/12/2022 | 1,651.00p | 1,651.00p | 1,573.00p | 1,573.00p | 722150 |
15/12/2022 | 1,586.00p | 1,622.00p | 1,586.00p | 1,615.00p | 156911 |
14/12/2022 | 1,625.00p | 1,630.00p | 1,618.00p | 1,625.00p | 149557 |
13/12/2022 | 1,624.00p | 1,660.00p | 1,591.00p | 1,638.00p | 177248 |
12/12/2022 | 1,592.00p | 1,617.00p | 1,576.00p | 1,592.00p | 98768 |
09/12/2022 | 1,620.00p | 1,633.00p | 1,586.00p | 1,626.00p | 109819 |
08/12/2022 | 1,647.00p | 1,649.52p | 1,562.00p | 1,585.00p | 214497 |
07/12/2022 | 1,727.00p | 1,727.00p | 1,646.00p | 1,646.00p | 296859 |
06/12/2022 | 1,740.00p | 1,793.78p | 1,686.00p | 1,686.00p | 411789 |
05/12/2022 | 1,811.00p | 1,820.00p | 1,774.00p | 1,782.00p | 78052 |
02/12/2022 | 1,835.00p | 1,835.00p | 1,772.00p | 1,803.00p | 85121 |
01/12/2022 | 1,812.00p | 1,826.00p | 1,786.00p | 1,799.00p | 74423 |
30/11/2022 | 1,812.00p | 1,812.00p | 1,773.00p | 1,776.00p | 279687 |
29/11/2022 | 1,800.00p | 1,816.38p | 1,776.00p | 1,776.00p | 125049 |
28/11/2022 | 1,830.00p | 1,830.00p | 1,791.00p | 1,802.00p | 61033 |
25/11/2022 | 1,811.00p | 1,825.00p | 1,802.00p | 1,818.00p | 158950 |
24/11/2022 | 1,800.00p | 1,829.00p | 1,796.00p | 1,829.00p | 67456 |
23/11/2022 | 1,822.00p | 1,822.00p | 1,757.00p | 1,796.00p | 70890 |
22/11/2022 | 1,755.00p | 1,787.00p | 1,742.00p | 1,779.00p | 117703 |
21/11/2022 | 1,763.00p | 1,775.48p | 1,720.00p | 1,760.00p | 86064 |
18/11/2022 | 1,715.00p | 1,752.87p | 1,708.00p | 1,744.00p | 62949 |
17/11/2022 | 1,727.00p | 1,739.00p | 1,696.00p | 1,719.00p | 83118 |
16/11/2022 | 1,746.00p | 1,764.00p | 1,712.00p | 1,728.00p | 111766 |
15/11/2022 | 1,784.00p | 1,803.00p | 1,756.00p | 1,770.00p | 121468 |
14/11/2022 | 1,796.00p | 1,824.23p | 1,754.00p | 1,801.00p | 106300 |
11/11/2022 | 1,778.00p | 1,805.00p | 1,771.00p | 1,794.00p | 130621 |
10/11/2022 | 1,695.00p | 1,777.00p | 1,678.00p | 1,773.00p | 141328 |
09/11/2022 | 1,710.00p | 1,730.00p | 1,693.00p | 1,713.00p | 112055 |
08/11/2022 | 1,716.00p | 1,735.00p | 1,698.00p | 1,735.00p | 177357 |
07/11/2022 | 1,767.00p | 1,767.00p | 1,703.00p | 1,715.00p | 71401 |
04/11/2022 | 1,691.00p | 1,733.00p | 1,672.00p | 1,726.00p | 116159 |
03/11/2022 | 1,677.00p | 1,682.28p | 1,632.57p | 1,663.00p | 103061 |
02/11/2022 | 1,709.00p | 1,709.00p | 1,684.00p | 1,694.00p | 134577 |
01/11/2022 | 1,693.00p | 1,699.00p | 1,663.00p | 1,682.00p | 169457 |
31/10/2022 | 1,643.00p | 1,678.00p | 1,636.00p | 1,653.00p | 56777 |
28/10/2022 | 1,728.00p | 1,728.00p | 1,664.90p | 1,675.00p | 90194 |
27/10/2022 | 1,691.00p | 1,700.00p | 1,664.00p | 1,698.00p | 89640 |
26/10/2022 | 1,639.00p | 1,705.00p | 1,639.00p | 1,702.00p | 109232 |
25/10/2022 | 1,654.00p | 1,679.00p | 1,641.00p | 1,679.00p | 106671 |
24/10/2022 | 1,647.00p | 1,665.00p | 1,625.00p | 1,654.00p | 129619 |
21/10/2022 | 1,621.00p | 1,634.00p | 1,597.00p | 1,625.00p | 100825 |
20/10/2022 | 1,641.00p | 1,641.00p | 1,600.00p | 1,629.00p | 143367 |
19/10/2022 | 1,641.00p | 1,649.00p | 1,623.00p | 1,632.00p | 121531 |
18/10/2022 | 1,667.00p | 1,676.00p | 1,629.00p | 1,654.00p | 265702 |
17/10/2022 | 1,578.00p | 1,640.00p | 1,569.00p | 1,632.00p | 212424 |
14/10/2022 | 1,614.00p | 1,628.00p | 1,578.00p | 1,588.00p | 151278 |
13/10/2022 | 1,564.00p | 1,589.00p | 1,522.00p | 1,576.00p | 148786 |
12/10/2022 | 1,574.00p | 1,629.00p | 1,574.00p | 1,577.00p | 210639 |
11/10/2022 | 1,619.00p | 1,641.00p | 1,596.00p | 1,604.00p | 80619 |
10/10/2022 | 1,661.00p | 1,664.48p | 1,633.00p | 1,657.00p | 103588 |
07/10/2022 | 1,761.00p | 1,761.00p | 1,665.00p | 1,671.00p | 194714 |
06/10/2022 | 1,704.00p | 1,735.00p | 1,704.00p | 1,721.00p | 137399 |
05/10/2022 | 1,744.00p | 1,760.00p | 1,708.00p | 1,708.00p | 87760 |
04/10/2022 | 1,700.00p | 1,762.00p | 1,694.00p | 1,762.00p | 154345 |
03/10/2022 | 1,655.00p | 1,692.00p | 1,654.00p | 1,684.00p | 121469 |
30/09/2022 | 1,600.00p | 1,678.00p | 1,600.00p | 1,670.00p | 119979 |
29/09/2022 | 1,654.00p | 1,665.00p | 1,615.00p | 1,633.00p | 176490 |
28/09/2022 | 1,616.00p | 1,681.00p | 1,609.00p | 1,681.00p | 249053 |
27/09/2022 | 1,640.00p | 1,678.69p | 1,628.00p | 1,628.00p | 135616 |
*Close Price adjusted for both dividends and splits