Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2025 | 1,665.00p | 1,730.00p | 1,500.00p | 1,650.00p | 16926 |
04/07/2025 | 1,675.00p | 1,695.00p | 1,665.00p | 1,670.00p | 12246 |
03/07/2025 | 1,700.00p | 1,750.00p | 1,645.00p | 1,660.00p | 50696 |
02/07/2025 | 1,715.00p | 1,780.00p | 1,670.00p | 1,675.00p | 17503 |
01/07/2025 | 1,730.00p | 1,750.00p | 1,700.00p | 1,740.00p | 19086 |
30/06/2025 | 1,735.00p | 1,775.00p | 1,705.00p | 1,710.00p | 25812 |
27/06/2025 | 1,720.00p | 1,760.00p | 1,675.00p | 1,760.00p | 17319 |
26/06/2025 | 1,650.00p | 1,735.00p | 1,610.00p | 1,735.00p | 44914 |
25/06/2025 | 1,635.00p | 1,650.00p | 1,594.60p | 1,640.00p | 36185 |
24/06/2025 | 1,630.00p | 1,660.00p | 1,585.00p | 1,620.00p | 27830 |
23/06/2025 | 1,680.00p | 1,715.00p | 1,611.00p | 1,650.00p | 19135 |
20/06/2025 | 1,700.00p | 1,775.00p | 1,687.75p | 1,690.00p | 23614 |
19/06/2025 | 1,715.00p | 1,735.49p | 1,700.00p | 1,700.00p | 15949 |
18/06/2025 | 1,800.00p | 1,800.00p | 1,710.00p | 1,710.00p | 13552 |
17/06/2025 | 1,830.00p | 1,830.00p | 1,730.00p | 1,735.00p | 27052 |
16/06/2025 | 1,775.00p | 1,825.00p | 1,745.00p | 1,770.00p | 13498 |
13/06/2025 | 1,760.00p | 1,780.00p | 1,742.78p | 1,765.00p | 12904 |
12/06/2025 | 1,775.00p | 1,785.00p | 1,750.00p | 1,775.00p | 18669 |
11/06/2025 | 1,755.00p | 1,825.00p | 1,755.00p | 1,760.00p | 21644 |
10/06/2025 | 1,785.00p | 1,810.00p | 1,735.00p | 1,760.00p | 28215 |
09/06/2025 | 1,750.00p | 1,795.00p | 1,750.00p | 1,780.00p | 11628 |
06/06/2025 | 1,740.00p | 1,795.00p | 1,715.00p | 1,765.00p | 21637 |
05/06/2025 | 1,735.00p | 1,790.00p | 1,710.00p | 1,755.00p | 58253 |
04/06/2025 | 1,710.00p | 1,770.00p | 1,710.00p | 1,745.00p | 28284 |
03/06/2025 | 1,760.00p | 1,790.00p | 1,710.00p | 1,755.00p | 30658 |
02/06/2025 | 1,770.00p | 1,790.00p | 1,710.00p | 1,750.00p | 21406 |
30/05/2025 | 1,760.00p | 1,785.00p | 1,705.00p | 1,735.00p | 29948 |
29/05/2025 | 1,740.00p | 1,765.00p | 1,705.00p | 1,750.00p | 14528 |
28/05/2025 | 1,735.00p | 1,795.00p | 1,665.00p | 1,730.00p | 30433 |
27/05/2025 | 1,820.00p | 1,820.00p | 1,720.00p | 1,730.00p | 21398 |
23/05/2025 | 1,840.00p | 1,850.00p | 1,730.00p | 1,770.00p | 29298 |
22/05/2025 | 1,850.00p | 1,850.00p | 1,805.00p | 1,850.00p | 5439 |
21/05/2025 | 1,850.00p | 1,900.00p | 1,800.00p | 1,855.00p | 14682 |
20/05/2025 | 1,875.00p | 1,900.00p | 1,863.00p | 1,870.00p | 16693 |
19/05/2025 | 1,860.00p | 1,900.00p | 1,845.00p | 1,865.00p | 22539 |
16/05/2025 | 1,865.00p | 1,875.00p | 1,825.00p | 1,865.00p | 19162 |
15/05/2025 | 1,895.00p | 1,900.00p | 1,848.00p | 1,850.00p | 11139 |
14/05/2025 | 1,865.00p | 1,884.97p | 1,825.00p | 1,870.00p | 13153 |
13/05/2025 | 1,865.00p | 1,875.00p | 1,835.00p | 1,860.00p | 14552 |
12/05/2025 | 1,880.00p | 1,885.00p | 1,805.00p | 1,865.00p | 21225 |
09/05/2025 | 1,880.00p | 1,885.00p | 1,830.00p | 1,850.00p | 57057 |
08/05/2025 | 1,860.00p | 1,885.00p | 1,805.00p | 1,865.00p | 23804 |
07/05/2025 | 1,840.00p | 1,885.00p | 1,810.00p | 1,855.00p | 52908 |
06/05/2025 | 1,880.00p | 1,885.00p | 1,800.00p | 1,840.00p | 39454 |
02/05/2025 | 1,830.00p | 1,880.00p | 1,800.00p | 1,875.00p | 34166 |
01/05/2025 | 1,755.00p | 1,860.00p | 1,730.00p | 1,830.00p | 31369 |
30/04/2025 | 1,740.00p | 1,770.00p | 1,730.00p | 1,760.00p | 30841 |
29/04/2025 | 1,730.00p | 1,765.00p | 1,710.00p | 1,730.00p | 18649 |
28/04/2025 | 1,725.00p | 1,760.00p | 1,700.00p | 1,745.00p | 22354 |
25/04/2025 | 1,710.00p | 1,765.00p | 1,675.00p | 1,690.00p | 70768 |
24/04/2025 | 1,745.00p | 1,770.00p | 1,720.00p | 1,720.00p | 49374 |
23/04/2025 | 1,700.00p | 1,765.00p | 1,675.00p | 1,745.00p | 26615 |
22/04/2025 | 1,625.00p | 1,715.00p | 1,555.00p | 1,715.00p | 52339 |
17/04/2025 | 1,615.00p | 1,630.00p | 1,580.60p | 1,630.00p | 34382 |
16/04/2025 | 1,580.00p | 1,615.00p | 1,570.00p | 1,615.00p | 26707 |
15/04/2025 | 1,595.00p | 1,620.00p | 1,550.00p | 1,590.00p | 28054 |
14/04/2025 | 1,535.00p | 1,615.00p | 1,535.00p | 1,600.00p | 9118 |
11/04/2025 | 1,545.00p | 1,590.00p | 1,540.00p | 1,565.00p | 24737 |
10/04/2025 | 1,585.00p | 1,700.00p | 1,540.00p | 1,555.00p | 26175 |
09/04/2025 | 1,490.00p | 1,555.00p | 1,482.42p | 1,545.00p | 41210 |
08/04/2025 | 1,500.00p | 1,535.00p | 1,493.00p | 1,510.00p | 123277 |
07/04/2025 | 1,535.00p | 1,550.00p | 1,480.00p | 1,490.00p | 129900 |
04/04/2025 | 1,685.00p | 1,745.00p | 1,530.00p | 1,575.00p | 55827 |
03/04/2025 | 1,700.00p | 1,730.00p | 1,650.00p | 1,700.00p | 84485 |
02/04/2025 | 1,715.00p | 1,734.80p | 1,675.00p | 1,720.00p | 39559 |
01/04/2025 | 1,785.00p | 1,815.00p | 1,710.00p | 1,720.00p | 33119 |
31/03/2025 | 1,845.00p | 1,920.00p | 1,772.00p | 1,780.00p | 36175 |
28/03/2025 | 1,910.00p | 1,930.00p | 1,840.00p | 1,865.00p | 51289 |
27/03/2025 | 1,890.00p | 1,911.12p | 1,845.00p | 1,890.00p | 16944 |
26/03/2025 | 1,925.00p | 1,925.00p | 1,840.00p | 1,895.00p | 20813 |
25/03/2025 | 1,850.00p | 1,925.00p | 1,850.00p | 1,920.00p | 27729 |
24/03/2025 | 1,845.00p | 1,895.00p | 1,825.00p | 1,860.00p | 21638 |
21/03/2025 | 1,840.00p | 1,865.00p | 1,820.00p | 1,840.00p | 43785 |
20/03/2025 | 1,870.00p | 1,870.00p | 1,840.00p | 1,860.00p | 22889 |
19/03/2025 | 1,835.00p | 1,860.00p | 1,821.00p | 1,860.00p | 29153 |
18/03/2025 | 1,895.00p | 1,895.00p | 1,834.20p | 1,850.00p | 18616 |
17/03/2025 | 1,820.00p | 1,855.00p | 1,820.00p | 1,840.00p | 66236 |
14/03/2025 | 1,830.00p | 1,895.00p | 1,830.00p | 1,835.00p | 12617 |
13/03/2025 | 1,835.00p | 1,845.00p | 1,820.00p | 1,830.00p | 36688 |
12/03/2025 | 1,850.00p | 1,850.00p | 1,824.80p | 1,830.00p | 27199 |
11/03/2025 | 1,880.00p | 1,880.00p | 1,820.00p | 1,830.00p | 40580 |
10/03/2025 | 1,850.00p | 1,875.00p | 1,805.00p | 1,860.00p | 108000 |
07/03/2025 | 1,800.00p | 1,850.00p | 1,775.88p | 1,845.00p | 67825 |
06/03/2025 | 1,775.00p | 1,860.47p | 1,760.00p | 1,815.00p | 118753 |
05/03/2025 | 1,750.00p | 1,785.00p | 1,740.00p | 1,780.00p | 29491 |
04/03/2025 | 1,765.00p | 1,765.00p | 1,730.60p | 1,750.00p | 101841 |
03/03/2025 | 1,720.00p | 1,780.00p | 1,720.00p | 1,750.00p | 34839 |
28/02/2025 | 1,735.00p | 1,780.00p | 1,730.00p | 1,780.00p | 34451 |
27/02/2025 | 1,750.00p | 1,820.00p | 1,710.00p | 1,750.00p | 20010 |
26/02/2025 | 1,805.00p | 1,825.00p | 1,750.00p | 1,750.00p | 26804 |
25/02/2025 | 1,820.00p | 1,850.00p | 1,795.00p | 1,795.00p | 679238 |
24/02/2025 | 1,825.00p | 1,850.00p | 1,820.00p | 1,830.00p | 23559 |
21/02/2025 | 1,825.00p | 1,850.00p | 1,815.00p | 1,840.00p | 22539 |
20/02/2025 | 1,825.00p | 1,825.00p | 1,810.00p | 1,820.00p | 12351 |
19/02/2025 | 1,805.00p | 1,825.00p | 1,805.00p | 1,810.00p | 18978 |
18/02/2025 | 1,805.00p | 1,825.00p | 1,790.50p | 1,820.00p | 31324 |
17/02/2025 | 1,810.00p | 1,815.00p | 1,794.00p | 1,815.00p | 34996 |
14/02/2025 | 1,785.00p | 1,810.00p | 1,784.90p | 1,800.00p | 46635 |
13/02/2025 | 1,790.00p | 1,815.00p | 1,780.00p | 1,790.00p | 12861 |
12/02/2025 | 1,780.00p | 1,793.39p | 1,739.80p | 1,790.00p | 23360 |
11/02/2025 | 1,765.00p | 1,790.00p | 1,705.00p | 1,765.00p | 12680 |
10/02/2025 | 1,735.00p | 1,790.00p | 1,717.20p | 1,790.00p | 32780 |
07/02/2025 | 1,760.00p | 1,770.00p | 1,720.00p | 1,720.00p | 27827 |
06/02/2025 | 1,765.00p | 1,780.00p | 1,735.00p | 1,735.00p | 21520 |
05/02/2025 | 1,765.00p | 1,800.00p | 1,745.00p | 1,770.00p | 25541 |
04/02/2025 | 1,790.00p | 1,810.00p | 1,727.50p | 1,780.00p | 27541 |
03/02/2025 | 1,685.00p | 1,800.00p | 1,655.00p | 1,780.00p | 57580 |
31/01/2025 | 1,730.00p | 1,735.00p | 1,710.00p | 1,710.00p | 22604 |
30/01/2025 | 1,720.00p | 1,745.00p | 1,700.00p | 1,740.00p | 21217 |
29/01/2025 | 1,730.00p | 1,765.00p | 1,699.80p | 1,720.00p | 36550 |
28/01/2025 | 1,735.00p | 1,760.00p | 1,725.00p | 1,740.00p | 50914 |
27/01/2025 | 1,805.00p | 1,805.00p | 1,748.20p | 1,750.00p | 42236 |
24/01/2025 | 1,790.00p | 1,805.00p | 1,790.00p | 1,795.00p | 21929 |
23/01/2025 | 1,800.00p | 1,834.30p | 1,780.00p | 1,800.00p | 70720 |
22/01/2025 | 1,800.00p | 1,814.22p | 1,795.00p | 1,810.00p | 21048 |
21/01/2025 | 1,805.00p | 1,873.40p | 1,797.50p | 1,800.00p | 38745 |
20/01/2025 | 1,840.00p | 1,840.00p | 1,798.85p | 1,825.00p | 36335 |
17/01/2025 | 1,865.00p | 1,865.00p | 1,820.00p | 1,820.00p | 19887 |
16/01/2025 | 1,840.00p | 1,895.00p | 1,802.50p | 1,865.00p | 30486 |
15/01/2025 | 1,845.00p | 1,900.00p | 1,840.00p | 1,865.00p | 14580 |
14/01/2025 | 1,900.00p | 1,900.00p | 1,830.00p | 1,840.00p | 18702 |
13/01/2025 | 1,840.00p | 1,840.00p | 1,800.00p | 1,830.00p | 13512 |
10/01/2025 | 1,855.00p | 1,884.40p | 1,810.00p | 1,820.00p | 11278 |
09/01/2025 | 1,885.00p | 1,915.00p | 1,860.00p | 1,870.00p | 18309 |
08/01/2025 | 1,865.00p | 1,910.00p | 1,850.00p | 1,900.00p | 19391 |
07/01/2025 | 1,920.00p | 1,929.50p | 1,865.00p | 1,870.00p | 18448 |
06/01/2025 | 1,955.00p | 1,955.00p | 1,900.00p | 1,925.00p | 18096 |
03/01/2025 | 1,925.00p | 1,995.00p | 1,925.00p | 1,955.00p | 18210 |
02/01/2025 | 1,955.00p | 1,987.80p | 1,920.00p | 1,940.00p | 9997 |
31/12/2024 | 1,965.00p | 1,980.00p | 1,950.00p | 1,950.00p | 4578 |
30/12/2024 | 1,955.00p | 2,020.00p | 1,955.00p | 1,980.00p | 29431 |
27/12/2024 | 1,995.00p | 2,010.00p | 1,970.00p | 1,980.00p | 6335 |
24/12/2024 | 1,985.00p | 2,020.00p | 1,967.00p | 1,995.00p | 12174 |
23/12/2024 | 1,955.00p | 2,000.00p | 1,955.00p | 1,985.00p | 6942 |
20/12/2024 | 1,945.00p | 1,995.00p | 1,940.00p | 1,965.00p | 29987 |
19/12/2024 | 2,000.00p | 2,000.00p | 1,942.63p | 1,990.00p | 13563 |
18/12/2024 | 1,930.00p | 2,010.00p | 1,930.00p | 2,000.00p | 30951 |
17/12/2024 | 1,905.00p | 1,975.00p | 1,865.00p | 1,925.00p | 39862 |
16/12/2024 | 1,940.00p | 1,961.21p | 1,885.00p | 1,915.00p | 19327 |
13/12/2024 | 1,950.00p | 1,958.02p | 1,910.00p | 1,935.00p | 18741 |
12/12/2024 | 1,990.00p | 1,990.00p | 1,935.00p | 1,950.00p | 24367 |
11/12/2024 | 1,985.00p | 2,002.15p | 1,900.00p | 1,960.00p | 85710 |
10/12/2024 | 2,010.00p | 2,100.00p | 1,984.80p | 2,010.00p | 20104 |
09/12/2024 | 2,030.00p | 2,110.00p | 2,010.00p | 2,040.00p | 13138 |
06/12/2024 | 2,100.00p | 2,100.00p | 2,032.80p | 2,090.00p | 15764 |
05/12/2024 | 2,020.00p | 2,100.00p | 2,020.00p | 2,100.00p | 16233 |
04/12/2024 | 2,060.00p | 2,100.00p | 2,022.80p | 2,090.00p | 51500 |
03/12/2024 | 2,060.00p | 2,070.00p | 2,020.00p | 2,020.00p | 38884 |
02/12/2024 | 2,010.00p | 2,100.00p | 2,010.00p | 2,050.00p | 65878 |
29/11/2024 | 2,040.00p | 2,074.00p | 2,020.00p | 2,040.00p | 34626 |
28/11/2024 | 2,060.00p | 2,080.00p | 2,020.00p | 2,070.00p | 14813 |
27/11/2024 | 2,100.00p | 2,150.00p | 2,036.00p | 2,060.00p | 75174 |
26/11/2024 | 2,070.00p | 2,100.00p | 2,037.80p | 2,080.00p | 72761 |
25/11/2024 | 2,010.00p | 2,090.00p | 1,971.25p | 2,030.00p | 68710 |
22/11/2024 | 1,995.00p | 2,112.50p | 1,963.92p | 2,030.00p | 20751 |
21/11/2024 | 2,020.00p | 2,020.00p | 1,955.00p | 1,970.00p | 17203 |
20/11/2024 | 2,000.00p | 2,070.00p | 1,980.00p | 1,985.00p | 72464 |
19/11/2024 | 1,945.00p | 2,020.00p | 1,945.00p | 2,020.00p | 21040 |
18/11/2024 | 1,975.00p | 2,010.00p | 1,965.00p | 2,010.00p | 113058 |
15/11/2024 | 2,000.00p | 2,032.50p | 1,915.00p | 1,965.00p | 61994 |
14/11/2024 | 1,940.00p | 1,980.00p | 1,940.00p | 1,975.00p | 23489 |
13/11/2024 | 1,950.00p | 2,000.00p | 1,925.00p | 1,955.00p | 116477 |
12/11/2024 | 1,965.00p | 2,018.39p | 1,930.00p | 1,950.00p | 69998 |
11/11/2024 | 1,945.00p | 2,020.00p | 1,925.00p | 1,980.00p | 86457 |
08/11/2024 | 1,835.00p | 1,965.00p | 1,830.00p | 1,960.00p | 238745 |
07/11/2024 | 1,800.00p | 1,905.00p | 1,800.00p | 1,870.00p | 29379 |
06/11/2024 | 1,790.00p | 1,845.00p | 1,770.00p | 1,845.00p | 22105 |
05/11/2024 | 1,765.00p | 1,785.00p | 1,760.30p | 1,780.00p | 13469 |
04/11/2024 | 1,750.00p | 1,825.00p | 1,750.00p | 1,785.00p | 11377 |
01/11/2024 | 1,750.00p | 1,815.00p | 1,740.00p | 1,815.00p | 20801 |
31/10/2024 | 1,850.00p | 1,925.00p | 1,750.00p | 1,750.00p | 34353 |
30/10/2024 | 1,655.00p | 1,900.00p | 1,630.00p | 1,890.00p | 53613 |
29/10/2024 | 1,700.00p | 1,700.00p | 1,636.67p | 1,655.00p | 34197 |
28/10/2024 | 1,695.00p | 1,700.00p | 1,625.00p | 1,695.00p | 40241 |
25/10/2024 | 1,725.00p | 1,725.00p | 1,635.00p | 1,710.00p | 44599 |
24/10/2024 | 1,800.00p | 1,800.00p | 1,678.05p | 1,715.00p | 42086 |
23/10/2024 | 1,785.00p | 1,797.50p | 1,745.00p | 1,755.00p | 25304 |
22/10/2024 | 1,820.00p | 1,820.00p | 1,770.00p | 1,800.00p | 21960 |
21/10/2024 | 1,930.00p | 1,930.00p | 1,810.00p | 1,810.00p | 28808 |
18/10/2024 | 1,860.00p | 1,924.67p | 1,820.00p | 1,875.00p | 41617 |
17/10/2024 | 1,885.00p | 1,915.00p | 1,885.00p | 1,900.00p | 140956 |
16/10/2024 | 1,880.00p | 1,935.00p | 1,865.00p | 1,915.00p | 42970 |
15/10/2024 | 1,830.00p | 1,905.00p | 1,811.00p | 1,905.00p | 115643 |
14/10/2024 | 1,820.00p | 1,830.00p | 1,800.00p | 1,830.00p | 17739 |
11/10/2024 | 1,830.00p | 1,850.00p | 1,830.00p | 1,840.00p | 26831 |
10/10/2024 | 1,820.00p | 1,850.00p | 1,792.80p | 1,850.00p | 101207 |
09/10/2024 | 1,830.00p | 1,850.00p | 1,829.80p | 1,830.00p | 209905 |
08/10/2024 | 1,830.00p | 1,900.00p | 1,795.00p | 1,860.00p | 26851 |
07/10/2024 | 1,860.00p | 1,920.00p | 1,832.40p | 1,835.00p | 30813 |
04/10/2024 | 1,870.00p | 1,900.00p | 1,835.80p | 1,870.00p | 23919 |
03/10/2024 | 1,885.00p | 1,904.15p | 1,820.00p | 1,850.00p | 42439 |
02/10/2024 | 1,875.00p | 1,941.00p | 1,860.00p | 1,885.00p | 18145 |
01/10/2024 | 1,925.00p | 1,958.00p | 1,884.65p | 1,915.00p | 12482 |
30/09/2024 | 1,950.00p | 1,965.00p | 1,924.80p | 1,955.00p | 65926 |
27/09/2024 | 1,965.00p | 1,965.00p | 1,916.75p | 1,940.00p | 13088 |
26/09/2024 | 1,980.00p | 2,010.00p | 1,900.00p | 1,925.00p | 500554 |
25/09/2024 | 1,935.00p | 1,980.00p | 1,905.00p | 1,925.00p | 40418 |
24/09/2024 | 1,960.00p | 1,980.00p | 1,900.00p | 1,980.00p | 10915 |
23/09/2024 | 1,900.00p | 1,951.25p | 1,886.25p | 1,945.00p | 35739 |
20/09/2024 | 1,930.00p | 1,965.00p | 1,885.00p | 1,920.00p | 30568 |
*Close Price adjusted for both dividends and splits