Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2025 | 10,656.00p | 10,792.00p | 10,599.18p | 10,754.00p | 2160082 |
01/05/2025 | 10,766.00p | 10,800.00p | 10,440.00p | 10,608.00p | 1222769 |
30/04/2025 | 10,820.00p | 10,892.00p | 10,672.00p | 10,728.00p | 2660625 |
29/04/2025 | 10,050.00p | 10,620.00p | 9,974.00p | 10,618.00p | 2484153 |
28/04/2025 | 10,416.00p | 10,582.94p | 10,410.00p | 10,526.00p | 3045922 |
25/04/2025 | 10,470.00p | 10,502.00p | 10,332.00p | 10,400.00p | 2865384 |
24/04/2025 | 10,356.00p | 10,450.00p | 10,274.00p | 10,444.00p | 4023710 |
23/04/2025 | 10,262.00p | 10,486.00p | 10,226.00p | 10,362.00p | 3985867 |
22/04/2025 | 10,122.00p | 10,158.00p | 9,845.00p | 10,140.00p | 2321203 |
17/04/2025 | 10,152.00p | 10,202.00p | 10,048.00p | 10,124.00p | 3268001 |
16/04/2025 | 10,280.00p | 10,322.00p | 10,154.00p | 10,254.00p | 1896528 |
15/04/2025 | 10,260.00p | 10,336.00p | 10,198.00p | 10,280.00p | 3674527 |
14/04/2025 | 10,190.00p | 10,332.00p | 10,120.00p | 10,320.00p | 1369725 |
11/04/2025 | 10,012.00p | 10,068.00p | 9,840.00p | 10,008.00p | 4726228 |
10/04/2025 | 10,226.00p | 10,353.44p | 9,957.00p | 10,018.00p | 3686090 |
09/04/2025 | 9,934.00p | 10,000.00p | 9,573.50p | 9,667.00p | 3288006 |
08/04/2025 | 10,282.00p | 10,470.00p | 10,090.00p | 10,374.00p | 3140708 |
07/04/2025 | 10,500.00p | 10,500.00p | 9,981.00p | 10,056.00p | 6242043 |
04/04/2025 | 11,212.00p | 11,342.00p | 10,808.00p | 10,808.00p | 2078844 |
03/04/2025 | 11,212.00p | 11,552.00p | 11,200.00p | 11,392.00p | 1952105 |
02/04/2025 | 11,304.00p | 11,326.00p | 11,056.00p | 11,228.00p | 1350322 |
01/04/2025 | 11,432.00p | 11,486.00p | 11,302.00p | 11,366.00p | 1006640 |
31/03/2025 | 11,332.00p | 11,366.00p | 11,142.00p | 11,254.00p | 1640490 |
28/03/2025 | 11,226.00p | 11,444.00p | 11,226.00p | 11,416.00p | 1382235 |
27/03/2025 | 11,168.00p | 11,244.00p | 11,110.00p | 11,196.00p | 1469042 |
26/03/2025 | 11,298.00p | 11,348.00p | 11,126.00p | 11,232.00p | 1732600 |
25/03/2025 | 11,452.00p | 11,576.00p | 11,316.00p | 11,316.00p | 2126337 |
24/03/2025 | 11,608.00p | 11,632.00p | 11,334.00p | 11,452.00p | 965999 |
21/03/2025 | 11,826.00p | 11,828.00p | 11,607.54p | 11,608.00p | 3854617 |
20/03/2025 | 11,728.00p | 11,876.00p | 11,728.00p | 11,808.00p | 1482209 |
19/03/2025 | 11,798.00p | 11,910.00p | 11,770.00p | 11,784.00p | 1407911 |
18/03/2025 | 11,908.00p | 11,978.00p | 11,810.00p | 11,846.00p | 1469508 |
17/03/2025 | 12,090.00p | 12,090.00p | 11,782.00p | 11,904.00p | 1643453 |
14/03/2025 | 11,860.00p | 12,020.00p | 11,854.00p | 11,994.00p | 1387526 |
13/03/2025 | 11,706.00p | 11,898.00p | 11,644.00p | 11,882.00p | 2858105 |
12/03/2025 | 11,500.00p | 11,676.00p | 11,482.00p | 11,650.00p | 2578487 |
11/03/2025 | 11,794.00p | 11,842.00p | 11,468.00p | 11,480.00p | 1964163 |
10/03/2025 | 11,914.00p | 11,944.00p | 11,644.00p | 11,842.00p | 2638539 |
07/03/2025 | 11,968.00p | 12,072.00p | 11,914.00p | 12,072.00p | 3106490 |
06/03/2025 | 12,022.00p | 12,056.00p | 11,934.00p | 12,028.00p | 2082419 |
05/03/2025 | 11,988.00p | 12,079.99p | 11,866.04p | 12,062.00p | 5440388 |
04/03/2025 | 11,916.00p | 12,144.00p | 11,904.00p | 12,064.00p | 3665964 |
03/03/2025 | 11,970.00p | 12,018.00p | 11,866.00p | 11,904.00p | 3281348 |
28/02/2025 | 11,942.00p | 12,066.00p | 11,904.00p | 11,968.00p | 3805803 |
27/02/2025 | 11,764.00p | 12,048.00p | 11,764.00p | 12,018.00p | 4126540 |
26/02/2025 | 12,134.00p | 12,208.00p | 11,881.88p | 11,882.00p | 4001920 |
25/02/2025 | 11,800.00p | 11,982.00p | 11,798.00p | 11,932.00p | 4088176 |
24/02/2025 | 11,724.00p | 11,840.00p | 11,704.00p | 11,772.00p | 1932468 |
21/02/2025 | 11,552.00p | 11,778.00p | 11,534.00p | 11,708.00p | 2754520 |
20/02/2025 | 11,480.00p | 11,610.00p | 11,442.00p | 11,590.00p | 2116901 |
19/02/2025 | 11,808.00p | 11,836.00p | 11,688.00p | 11,704.00p | 1295796 |
18/02/2025 | 11,764.00p | 11,844.00p | 11,683.04p | 11,788.00p | 1227342 |
17/02/2025 | 11,682.00p | 11,734.00p | 11,644.00p | 11,714.00p | 713107 |
14/02/2025 | 11,844.00p | 11,908.00p | 11,678.00p | 11,708.00p | 2988171 |
13/02/2025 | 12,002.00p | 12,060.00p | 11,852.00p | 11,964.00p | 4650594 |
12/02/2025 | 11,670.00p | 11,832.00p | 11,580.00p | 11,802.00p | 4071869 |
11/02/2025 | 11,688.00p | 11,710.00p | 11,538.01p | 11,624.00p | 7761093 |
10/02/2025 | 11,584.00p | 11,800.00p | 11,526.00p | 11,718.00p | 1277584 |
07/02/2025 | 11,600.00p | 11,684.00p | 11,500.00p | 11,600.00p | 4180119 |
06/02/2025 | 11,364.00p | 11,978.00p | 11,332.00p | 11,786.00p | 2988058 |
05/02/2025 | 11,034.00p | 11,160.00p | 10,942.00p | 11,126.00p | 1813345 |
04/02/2025 | 11,180.00p | 11,304.00p | 10,964.00p | 11,030.00p | 1895502 |
03/02/2025 | 11,248.00p | 11,350.00p | 11,228.00p | 11,276.00p | 3165133 |
31/01/2025 | 11,422.00p | 11,438.00p | 11,312.68p | 11,344.00p | 2929178 |
30/01/2025 | 11,242.00p | 11,330.00p | 11,156.00p | 11,314.00p | 3082563 |
29/01/2025 | 11,132.00p | 11,326.00p | 11,120.00p | 11,232.00p | 1701001 |
28/01/2025 | 11,194.00p | 11,288.00p | 11,134.00p | 11,170.00p | 6040722 |
27/01/2025 | 11,070.00p | 11,214.00p | 11,028.00p | 11,180.00p | 1219010 |
24/01/2025 | 11,106.00p | 11,138.00p | 11,022.00p | 11,050.00p | 1368862 |
23/01/2025 | 11,098.00p | 11,156.00p | 11,034.00p | 11,046.00p | 2627977 |
22/01/2025 | 11,010.00p | 11,098.00p | 10,948.00p | 11,040.00p | 1994220 |
21/01/2025 | 10,832.00p | 11,052.00p | 10,790.00p | 11,052.00p | 1319769 |
20/01/2025 | 10,942.00p | 10,984.00p | 10,794.00p | 10,794.00p | 1006029 |
17/01/2025 | 10,950.00p | 11,122.00p | 10,910.00p | 10,938.00p | 2723061 |
16/01/2025 | 10,728.00p | 10,844.00p | 10,722.00p | 10,844.00p | 1118213 |
15/01/2025 | 10,628.00p | 10,674.00p | 10,577.48p | 10,648.00p | 1699850 |
14/01/2025 | 10,768.00p | 10,826.00p | 10,586.00p | 10,630.00p | 3813515 |
13/01/2025 | 10,900.00p | 10,936.00p | 10,794.00p | 10,822.00p | 3932488 |
10/01/2025 | 10,980.00p | 11,008.00p | 10,900.00p | 10,982.00p | 3044357 |
09/01/2025 | 10,806.00p | 11,000.00p | 10,778.00p | 10,988.00p | 2839194 |
08/01/2025 | 10,664.00p | 10,768.00p | 10,496.00p | 10,754.00p | 1101090 |
07/01/2025 | 10,598.00p | 10,714.00p | 10,526.00p | 10,668.00p | 2761894 |
06/01/2025 | 10,552.00p | 10,730.00p | 10,552.00p | 10,712.00p | 2450793 |
03/01/2025 | 10,656.00p | 10,786.00p | 10,528.00p | 10,594.00p | 2876460 |
02/01/2025 | 10,406.00p | 10,650.00p | 10,314.00p | 10,630.00p | 2584312 |
31/12/2024 | 10,334.00p | 10,470.00p | 10,319.42p | 10,468.00p | 377952 |
30/12/2024 | 10,450.00p | 10,482.00p | 10,360.00p | 10,408.00p | 803060 |
27/12/2024 | 10,454.00p | 10,460.00p | 10,360.00p | 10,460.00p | 1050316 |
24/12/2024 | 10,478.00p | 10,498.00p | 10,436.00p | 10,436.00p | 754278 |
23/12/2024 | 10,308.00p | 10,466.00p | 10,304.00p | 10,422.00p | 2657600 |
20/12/2024 | 10,222.00p | 10,280.05p | 10,084.00p | 10,256.00p | 3492159 |
19/12/2024 | 10,276.00p | 10,308.00p | 10,165.49p | 10,244.00p | 1876022 |
18/12/2024 | 10,482.00p | 10,508.00p | 10,323.55p | 10,352.00p | 3565540 |
17/12/2024 | 10,384.00p | 10,532.00p | 10,350.00p | 10,506.00p | 2354212 |
16/12/2024 | 10,520.00p | 10,606.00p | 10,482.00p | 10,524.00p | 1354625 |
13/12/2024 | 10,546.00p | 10,554.00p | 10,435.43p | 10,468.00p | 2011963 |
12/12/2024 | 10,544.00p | 10,576.00p | 10,468.00p | 10,568.00p | 1500307 |
11/12/2024 | 10,494.00p | 10,586.00p | 10,440.00p | 10,538.00p | 3047915 |
10/12/2024 | 10,650.00p | 10,698.00p | 10,508.00p | 10,512.00p | 1464749 |
09/12/2024 | 10,694.00p | 10,736.00p | 10,596.00p | 10,702.00p | 2201628 |
06/12/2024 | 10,622.00p | 10,734.00p | 10,608.00p | 10,654.00p | 2341661 |
05/12/2024 | 10,514.00p | 10,636.00p | 10,480.00p | 10,618.00p | 3706671 |
04/12/2024 | 10,684.00p | 10,686.00p | 10,422.00p | 10,480.00p | 4022105 |
03/12/2024 | 10,584.00p | 10,804.00p | 10,562.00p | 10,790.00p | 2062678 |
02/12/2024 | 10,596.00p | 10,646.00p | 10,416.00p | 10,554.00p | 1922409 |
29/11/2024 | 10,568.00p | 10,612.60p | 10,532.00p | 10,612.00p | 1963268 |
28/11/2024 | 10,636.00p | 10,654.00p | 10,572.00p | 10,594.00p | 1530777 |
27/11/2024 | 10,526.00p | 10,546.00p | 10,424.00p | 10,532.00p | 1426741 |
26/11/2024 | 10,532.00p | 10,564.00p | 10,408.00p | 10,492.00p | 1988084 |
25/11/2024 | 10,484.00p | 10,546.00p | 10,404.00p | 10,474.00p | 5489246 |
22/11/2024 | 10,184.00p | 10,548.00p | 10,140.00p | 10,474.00p | 2112471 |
21/11/2024 | 9,867.00p | 10,088.00p | 9,866.30p | 10,062.00p | 4889045 |
20/11/2024 | 10,088.00p | 10,154.00p | 9,958.00p | 9,969.00p | 1390662 |
19/11/2024 | 9,960.00p | 10,034.00p | 9,921.00p | 10,024.00p | 4813628 |
18/11/2024 | 9,920.00p | 9,945.00p | 9,844.00p | 9,915.00p | 5237826 |
15/11/2024 | 10,114.00p | 10,148.00p | 9,942.85p | 9,978.00p | 3153491 |
14/11/2024 | 10,148.00p | 10,304.00p | 10,094.00p | 10,292.00p | 2512609 |
13/11/2024 | 10,238.00p | 10,308.00p | 10,076.00p | 10,144.00p | 2739150 |
12/11/2024 | 10,290.00p | 10,290.00p | 9,746.00p | 9,990.00p | 3244026 |
11/11/2024 | 9,965.00p | 10,046.66p | 9,940.00p | 9,985.00p | 1978295 |
08/11/2024 | 9,846.00p | 10,008.00p | 9,806.00p | 9,903.00p | 4068089 |
07/11/2024 | 9,891.00p | 9,900.00p | 9,670.00p | 9,725.00p | 7913275 |
06/11/2024 | 10,330.00p | 10,380.00p | 9,869.00p | 9,922.00p | 6954405 |
05/11/2024 | 11,044.00p | 11,052.00p | 10,010.00p | 10,114.00p | 4422042 |
04/11/2024 | 11,016.00p | 11,342.00p | 10,930.00p | 11,042.00p | 2135896 |
01/11/2024 | 11,068.00p | 11,114.00p | 11,002.00p | 11,022.00p | 3879094 |
31/10/2024 | 11,160.00p | 11,165.36p | 10,986.00p | 11,042.00p | 2150676 |
30/10/2024 | 11,486.00p | 11,540.00p | 10,898.00p | 11,206.00p | 3247800 |
29/10/2024 | 11,676.00p | 11,714.00p | 11,534.00p | 11,534.00p | 1676086 |
28/10/2024 | 11,604.00p | 11,638.00p | 11,475.56p | 11,628.00p | 999100 |
25/10/2024 | 11,690.00p | 11,716.00p | 11,560.00p | 11,606.00p | 1531789 |
24/10/2024 | 11,852.00p | 11,870.00p | 11,696.00p | 11,828.00p | 1052707 |
23/10/2024 | 11,856.00p | 11,914.00p | 11,822.00p | 11,828.00p | 1186015 |
22/10/2024 | 11,942.00p | 11,942.00p | 11,772.00p | 11,864.00p | 838391 |
21/10/2024 | 11,990.00p | 12,204.00p | 11,913.16p | 11,930.00p | 1277805 |
18/10/2024 | 11,962.00p | 12,056.00p | 11,876.00p | 11,946.00p | 2377576 |
17/10/2024 | 11,992.00p | 12,024.00p | 11,934.00p | 12,024.00p | 972785 |
16/10/2024 | 11,982.00p | 12,098.00p | 11,956.00p | 12,024.00p | 1301737 |
15/10/2024 | 12,006.00p | 12,056.00p | 11,814.00p | 11,850.00p | 1719175 |
14/10/2024 | 11,804.00p | 11,938.00p | 11,789.88p | 11,936.00p | 1080149 |
11/10/2024 | 11,778.00p | 11,810.00p | 11,716.00p | 11,764.00p | 1615412 |
10/10/2024 | 11,824.00p | 11,846.00p | 11,738.00p | 11,770.00p | 1318855 |
09/10/2024 | 11,724.00p | 11,800.00p | 11,682.00p | 11,756.00p | 945728 |
08/10/2024 | 11,730.00p | 11,770.00p | 11,676.00p | 11,678.00p | 2569443 |
07/10/2024 | 11,768.00p | 11,846.00p | 11,694.72p | 11,810.00p | 1196413 |
04/10/2024 | 11,826.00p | 11,922.00p | 11,738.00p | 11,738.00p | 1684911 |
03/10/2024 | 12,034.00p | 12,082.00p | 11,922.00p | 11,964.00p | 1259688 |
02/10/2024 | 11,806.00p | 12,010.00p | 11,800.00p | 11,946.00p | 2046934 |
01/10/2024 | 11,660.00p | 11,800.00p | 11,608.00p | 11,800.00p | 3211136 |
30/09/2024 | 11,620.00p | 11,726.00p | 11,564.00p | 11,588.00p | 2957358 |
27/09/2024 | 11,686.00p | 11,730.26p | 11,598.00p | 11,654.00p | 2586966 |
26/09/2024 | 11,744.00p | 11,756.00p | 11,574.00p | 11,720.00p | 3975730 |
25/09/2024 | 11,460.00p | 11,582.00p | 11,442.00p | 11,566.00p | 1768230 |
24/09/2024 | 11,592.00p | 11,622.00p | 11,502.00p | 11,522.00p | 1435122 |
23/09/2024 | 11,680.00p | 11,738.00p | 11,516.00p | 11,584.00p | 1919339 |
20/09/2024 | 11,816.00p | 11,942.00p | 11,760.00p | 11,780.00p | 3460879 |
19/09/2024 | 11,964.00p | 12,043.40p | 11,864.00p | 11,898.00p | 2777864 |
18/09/2024 | 11,928.00p | 11,950.00p | 11,828.00p | 11,856.00p | 2116000 |
17/09/2024 | 12,012.00p | 12,110.00p | 11,914.00p | 11,968.00p | 2421064 |
16/09/2024 | 12,000.00p | 12,060.00p | 11,966.00p | 12,016.00p | 985806 |
13/09/2024 | 11,912.00p | 11,948.04p | 11,712.00p | 11,928.00p | 2094294 |
12/09/2024 | 12,400.00p | 12,404.00p | 12,048.00p | 12,050.00p | 1559109 |
11/09/2024 | 12,264.00p | 12,352.00p | 12,126.00p | 12,308.00p | 1853290 |
10/09/2024 | 12,026.00p | 12,424.00p | 11,998.00p | 12,406.00p | 3189602 |
09/09/2024 | 12,688.00p | 12,712.00p | 12,468.00p | 12,712.00p | 1121396 |
06/09/2024 | 12,564.00p | 12,780.00p | 12,552.00p | 12,650.00p | 1636265 |
05/09/2024 | 13,026.00p | 13,074.00p | 12,540.00p | 12,540.00p | 2292200 |
04/09/2024 | 12,996.00p | 13,122.00p | 12,996.00p | 13,046.00p | 1425939 |
03/09/2024 | 13,300.00p | 13,388.00p | 13,184.00p | 13,190.00p | 905067 |
02/09/2024 | 13,294.00p | 13,372.00p | 13,192.00p | 13,276.00p | 473529 |
30/08/2024 | 13,250.00p | 13,330.00p | 13,172.00p | 13,274.00p | 4233957 |
29/08/2024 | 13,210.00p | 13,290.00p | 13,122.00p | 13,274.00p | 1118255 |
28/08/2024 | 13,168.00p | 13,254.00p | 13,104.00p | 13,200.00p | 1038565 |
27/08/2024 | 13,148.00p | 13,238.00p | 13,050.00p | 13,158.00p | 1487764 |
23/08/2024 | 13,110.00p | 13,198.00p | 13,020.00p | 13,076.00p | 1815679 |
22/08/2024 | 13,110.00p | 13,188.00p | 12,990.00p | 13,018.00p | 2717840 |
21/08/2024 | 13,054.00p | 13,102.00p | 12,936.00p | 13,000.00p | 2275630 |
20/08/2024 | 13,050.00p | 13,120.47p | 13,034.00p | 13,102.00p | 1321395 |
19/08/2024 | 12,980.00p | 13,088.00p | 12,944.00p | 13,050.00p | 888144 |
16/08/2024 | 13,136.00p | 13,218.00p | 13,044.00p | 13,046.00p | 1214523 |
15/08/2024 | 12,980.00p | 13,218.00p | 12,966.00p | 13,166.00p | 2408044 |
14/08/2024 | 12,914.00p | 12,990.00p | 12,804.00p | 12,902.00p | 841035 |
13/08/2024 | 12,896.00p | 12,948.00p | 12,786.00p | 12,920.00p | 1511491 |
12/08/2024 | 12,690.00p | 12,844.00p | 12,638.00p | 12,780.00p | 1805620 |
09/08/2024 | 12,666.00p | 12,724.00p | 12,598.00p | 12,700.00p | 2045686 |
08/08/2024 | 12,626.00p | 12,666.00p | 12,432.00p | 12,628.00p | 978952 |
07/08/2024 | 12,430.00p | 12,704.00p | 12,412.00p | 12,690.00p | 1117224 |
06/08/2024 | 12,456.00p | 12,472.00p | 12,198.00p | 12,408.00p | 2160348 |
05/08/2024 | 12,570.00p | 12,592.00p | 12,260.00p | 12,458.00p | 1540468 |
02/08/2024 | 12,622.00p | 12,792.00p | 12,466.00p | 12,610.00p | 1473357 |
01/08/2024 | 12,344.00p | 12,572.00p | 12,276.00p | 12,512.00p | 1071447 |
31/07/2024 | 12,218.00p | 12,400.00p | 12,166.00p | 12,368.00p | 1586984 |
30/07/2024 | 12,212.00p | 12,336.00p | 12,030.16p | 12,202.00p | 1453697 |
29/07/2024 | 12,134.00p | 12,506.00p | 12,134.00p | 12,364.00p | 3328630 |
26/07/2024 | 12,116.00p | 12,332.00p | 12,108.00p | 12,180.00p | 1495820 |
25/07/2024 | 12,300.00p | 12,386.00p | 11,540.00p | 12,060.00p | 2300054 |
24/07/2024 | 12,196.00p | 12,242.00p | 12,034.01p | 12,214.00p | 1694160 |
23/07/2024 | 12,178.00p | 12,370.00p | 12,150.00p | 12,190.00p | 2035042 |
22/07/2024 | 12,234.00p | 12,356.00p | 12,194.00p | 12,260.00p | 1839872 |
19/07/2024 | 12,080.00p | 12,318.00p | 12,006.00p | 12,106.00p | 983584 |
*Close Price adjusted for both dividends and splits