Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2023 | 3,150.00p | 3,150.00p | 3,070.00p | 3,070.00p | 74069 |
21/04/2023 | 3,080.00p | 3,135.00p | 3,025.00p | 3,115.00p | 63986 |
20/04/2023 | 3,035.00p | 3,095.00p | 3,005.00p | 3,095.00p | 152781 |
19/04/2023 | 3,080.00p | 3,090.00p | 3,025.00p | 3,045.00p | 85689 |
18/04/2023 | 3,115.00p | 3,115.00p | 3,040.00p | 3,085.00p | 26764 |
17/04/2023 | 3,085.00p | 3,130.00p | 3,045.00p | 3,095.00p | 56789 |
14/04/2023 | 3,045.00p | 3,075.00p | 3,025.00p | 3,040.00p | 21247 |
13/04/2023 | 3,020.00p | 3,055.00p | 3,020.00p | 3,035.00p | 20743 |
12/04/2023 | 3,065.00p | 3,080.00p | 3,015.00p | 3,020.00p | 28559 |
11/04/2023 | 3,055.00p | 3,065.00p | 2,990.00p | 3,065.00p | 36434 |
06/04/2023 | 2,950.00p | 3,025.00p | 2,950.00p | 2,990.00p | 26242 |
05/04/2023 | 3,005.00p | 3,050.00p | 2,975.00p | 2,985.00p | 69527 |
04/04/2023 | 3,035.00p | 3,055.00p | 2,990.00p | 2,990.00p | 16931 |
03/04/2023 | 3,090.00p | 3,100.00p | 3,005.00p | 3,025.00p | 26805 |
31/03/2023 | 3,105.00p | 3,105.00p | 3,075.00p | 3,090.00p | 24916 |
30/03/2023 | 3,095.00p | 3,110.00p | 3,060.00p | 3,100.00p | 31044 |
29/03/2023 | 3,100.00p | 3,105.00p | 3,070.00p | 3,100.00p | 42779 |
28/03/2023 | 3,085.00p | 3,120.00p | 3,055.00p | 3,105.00p | 58784 |
27/03/2023 | 3,165.00p | 3,180.00p | 3,045.00p | 3,070.00p | 33251 |
24/03/2023 | 3,130.00p | 3,185.00p | 3,110.00p | 3,175.00p | 25021 |
23/03/2023 | 3,155.00p | 3,190.00p | 3,125.00p | 3,155.00p | 18418 |
22/03/2023 | 3,130.00p | 3,150.00p | 3,125.00p | 3,150.00p | 25020 |
21/03/2023 | 3,095.00p | 3,155.00p | 3,090.00p | 3,145.00p | 34132 |
20/03/2023 | 3,075.00p | 3,145.00p | 3,046.25p | 3,120.00p | 166276 |
17/03/2023 | 3,140.00p | 3,205.00p | 3,075.00p | 3,145.00p | 191885 |
16/03/2023 | 3,170.00p | 3,220.00p | 3,135.00p | 3,170.00p | 51709 |
15/03/2023 | 3,360.00p | 3,360.00p | 3,145.00p | 3,150.00p | 80755 |
14/03/2023 | 3,190.00p | 3,330.00p | 3,165.00p | 3,250.00p | 130494 |
13/03/2023 | 3,360.00p | 3,360.00p | 3,160.00p | 3,200.00p | 246886 |
10/03/2023 | 3,270.00p | 3,325.00p | 3,208.10p | 3,290.00p | 504625 |
09/03/2023 | 3,375.00p | 3,375.00p | 3,275.00p | 3,330.00p | 38742 |
08/03/2023 | 3,200.00p | 3,377.10p | 3,190.00p | 3,375.00p | 54088 |
07/03/2023 | 3,265.00p | 3,265.00p | 3,095.00p | 3,190.00p | 320823 |
06/03/2023 | 3,385.00p | 3,545.00p | 3,333.90p | 3,365.00p | 1045645 |
03/03/2023 | 3,280.00p | 3,320.00p | 3,240.00p | 3,305.00p | 29606 |
02/03/2023 | 3,300.00p | 3,300.00p | 3,230.00p | 3,285.00p | 22077 |
01/03/2023 | 3,225.00p | 3,365.00p | 3,220.00p | 3,285.00p | 94894 |
28/02/2023 | 3,300.00p | 3,315.00p | 3,260.00p | 3,305.00p | 98582 |
27/02/2023 | 3,255.00p | 3,320.50p | 3,242.40p | 3,315.00p | 114042 |
24/02/2023 | 3,220.00p | 3,250.00p | 3,205.00p | 3,250.00p | 111685 |
23/02/2023 | 3,120.00p | 3,220.00p | 3,087.40p | 3,220.00p | 51773 |
22/02/2023 | 3,025.00p | 3,110.00p | 3,025.00p | 3,100.00p | 22539 |
21/02/2023 | 3,080.00p | 3,115.00p | 3,050.00p | 3,090.00p | 71184 |
20/02/2023 | 3,045.00p | 3,145.00p | 3,045.00p | 3,080.00p | 95825 |
17/02/2023 | 3,070.00p | 3,155.00p | 3,070.00p | 3,135.00p | 35919 |
16/02/2023 | 3,180.00p | 3,180.00p | 3,100.00p | 3,145.00p | 19319 |
15/02/2023 | 3,110.00p | 3,140.00p | 3,050.00p | 3,120.00p | 20533 |
14/02/2023 | 3,125.00p | 3,150.00p | 3,085.00p | 3,125.00p | 51729 |
13/02/2023 | 3,050.00p | 3,125.00p | 3,045.00p | 3,085.00p | 19523 |
10/02/2023 | 3,150.00p | 3,150.00p | 3,030.00p | 3,085.00p | 66417 |
09/02/2023 | 3,150.00p | 3,150.00p | 3,075.00p | 3,125.00p | 188301 |
08/02/2023 | 3,170.00p | 3,190.00p | 3,125.00p | 3,125.00p | 49564 |
07/02/2023 | 3,115.00p | 3,195.00p | 3,090.00p | 3,105.00p | 504461 |
06/02/2023 | 3,205.00p | 3,260.00p | 3,165.00p | 3,185.00p | 21269 |
03/02/2023 | 3,360.00p | 3,360.00p | 3,205.00p | 3,275.00p | 124904 |
02/02/2023 | 3,205.00p | 3,315.00p | 3,190.00p | 3,295.00p | 81013 |
01/02/2023 | 3,130.00p | 3,205.00p | 3,095.00p | 3,205.00p | 83886 |
31/01/2023 | 3,090.00p | 3,090.00p | 3,005.00p | 3,075.00p | 79089 |
30/01/2023 | 2,945.00p | 3,035.00p | 2,923.00p | 3,025.00p | 66499 |
27/01/2023 | 2,975.00p | 2,995.00p | 2,910.00p | 2,955.00p | 34802 |
26/01/2023 | 3,010.00p | 3,050.00p | 2,985.00p | 3,000.00p | 28848 |
25/01/2023 | 3,050.00p | 3,095.00p | 2,980.00p | 3,015.00p | 37461 |
24/01/2023 | 3,115.00p | 3,130.00p | 3,060.00p | 3,075.00p | 18990 |
23/01/2023 | 3,220.00p | 3,220.00p | 3,070.00p | 3,115.00p | 16852 |
20/01/2023 | 3,105.00p | 3,160.00p | 3,055.00p | 3,155.00p | 32587 |
19/01/2023 | 3,150.00p | 3,150.00p | 3,030.00p | 3,080.00p | 28695 |
18/01/2023 | 3,115.00p | 3,135.00p | 3,045.00p | 3,105.00p | 33571 |
17/01/2023 | 2,990.00p | 3,135.00p | 2,990.00p | 3,060.00p | 40973 |
16/01/2023 | 2,955.00p | 3,025.00p | 2,931.60p | 3,000.00p | 21788 |
13/01/2023 | 2,985.00p | 3,010.00p | 2,935.00p | 2,970.00p | 21180 |
12/01/2023 | 2,910.00p | 2,962.50p | 2,885.00p | 2,960.00p | 41195 |
11/01/2023 | 2,955.00p | 3,002.00p | 2,880.00p | 2,885.00p | 50849 |
10/01/2023 | 3,180.00p | 3,180.00p | 2,915.00p | 2,935.00p | 63053 |
09/01/2023 | 3,320.00p | 3,320.00p | 3,164.78p | 3,185.00p | 223205 |
06/01/2023 | 3,430.00p | 3,435.00p | 3,240.00p | 3,305.00p | 249077 |
05/01/2023 | 3,100.00p | 3,175.00p | 3,100.00p | 3,145.00p | 14007 |
04/01/2023 | 3,130.00p | 3,160.00p | 3,045.00p | 3,100.00p | 177721 |
03/01/2023 | 3,310.00p | 3,310.00p | 3,110.00p | 3,130.00p | 32771 |
30/12/2022 | 3,220.00p | 3,235.00p | 3,195.00p | 3,235.00p | 4861 |
29/12/2022 | 3,245.00p | 3,265.86p | 3,158.03p | 3,225.00p | 19144 |
28/12/2022 | 3,165.00p | 3,285.00p | 3,140.00p | 3,250.00p | 34252 |
23/12/2022 | 3,140.00p | 3,205.00p | 3,119.45p | 3,150.00p | 9008 |
22/12/2022 | 3,040.00p | 3,195.00p | 3,040.00p | 3,115.00p | 41093 |
21/12/2022 | 2,950.00p | 3,050.00p | 2,939.80p | 3,040.00p | 117615 |
20/12/2022 | 2,930.00p | 3,000.00p | 2,920.00p | 2,925.00p | 86279 |
19/12/2022 | 2,965.00p | 3,045.00p | 2,960.00p | 2,965.00p | 35326 |
16/12/2022 | 2,905.00p | 3,015.00p | 2,885.00p | 2,960.00p | 108395 |
15/12/2022 | 2,940.00p | 2,995.00p | 2,890.00p | 2,975.00p | 20084 |
14/12/2022 | 2,900.00p | 2,900.00p | 2,830.00p | 2,865.00p | 171735 |
13/12/2022 | 2,800.00p | 2,945.00p | 2,770.00p | 2,900.00p | 60553 |
12/12/2022 | 2,825.00p | 2,825.00p | 2,765.00p | 2,795.00p | 171497 |
09/12/2022 | 2,830.00p | 2,850.00p | 2,760.00p | 2,825.00p | 15801 |
08/12/2022 | 2,805.00p | 2,830.00p | 2,750.00p | 2,815.00p | 18735 |
07/12/2022 | 2,895.00p | 2,935.00p | 2,815.00p | 2,850.00p | 45248 |
06/12/2022 | 3,095.00p | 3,154.35p | 2,890.00p | 2,890.00p | 45538 |
05/12/2022 | 3,105.00p | 3,145.00p | 3,080.00p | 3,100.00p | 19698 |
02/12/2022 | 3,120.00p | 3,150.00p | 3,085.00p | 3,105.00p | 36105 |
01/12/2022 | 3,030.00p | 3,140.00p | 3,030.00p | 3,125.00p | 21562 |
30/11/2022 | 3,065.00p | 3,065.00p | 3,015.00p | 3,055.00p | 31049 |
29/11/2022 | 3,105.00p | 3,130.00p | 3,030.00p | 3,050.00p | 80133 |
28/11/2022 | 3,110.00p | 3,115.00p | 3,086.00p | 3,100.00p | 19016 |
25/11/2022 | 3,120.00p | 3,135.00p | 3,079.00p | 3,130.00p | 16028 |
24/11/2022 | 3,085.00p | 3,120.00p | 3,080.00p | 3,100.00p | 15154 |
23/11/2022 | 3,040.00p | 3,120.00p | 3,020.00p | 3,110.00p | 24068 |
22/11/2022 | 2,920.00p | 3,035.00p | 2,920.00p | 3,035.00p | 30062 |
21/11/2022 | 2,920.00p | 2,995.00p | 2,865.00p | 2,965.00p | 15309 |
18/11/2022 | 2,960.00p | 2,960.00p | 2,880.00p | 2,930.00p | 20628 |
17/11/2022 | 2,900.00p | 2,940.70p | 2,865.00p | 2,915.00p | 24777 |
16/11/2022 | 2,940.00p | 3,021.40p | 2,865.00p | 2,930.00p | 29998 |
15/11/2022 | 3,030.00p | 3,055.00p | 2,945.00p | 2,955.00p | 19245 |
14/11/2022 | 3,070.00p | 3,070.00p | 2,960.00p | 3,040.00p | 23165 |
11/11/2022 | 2,940.00p | 3,035.00p | 2,930.00p | 3,025.00p | 83397 |
10/11/2022 | 2,820.00p | 2,975.00p | 2,805.00p | 2,925.00p | 26174 |
09/11/2022 | 2,855.00p | 2,900.00p | 2,820.00p | 2,855.00p | 15244 |
08/11/2022 | 2,870.00p | 2,895.00p | 2,845.00p | 2,870.00p | 29135 |
07/11/2022 | 2,870.00p | 2,925.00p | 2,840.00p | 2,860.00p | 35365 |
04/11/2022 | 2,900.00p | 2,930.00p | 2,815.00p | 2,855.00p | 28949 |
03/11/2022 | 2,930.00p | 2,930.00p | 2,805.00p | 2,825.00p | 18395 |
02/11/2022 | 2,770.00p | 2,910.00p | 2,770.00p | 2,895.00p | 73990 |
01/11/2022 | 2,830.00p | 2,860.00p | 2,795.00p | 2,810.00p | 52422 |
31/10/2022 | 2,795.00p | 2,845.00p | 2,765.00p | 2,765.00p | 14674 |
28/10/2022 | 2,825.00p | 2,855.00p | 2,810.00p | 2,820.00p | 12895 |
27/10/2022 | 2,905.00p | 2,935.00p | 2,865.00p | 2,880.00p | 34595 |
26/10/2022 | 2,835.00p | 2,935.00p | 2,835.00p | 2,900.00p | 23697 |
25/10/2022 | 2,750.00p | 2,845.00p | 2,745.00p | 2,830.00p | 90572 |
24/10/2022 | 2,730.00p | 2,760.00p | 2,715.00p | 2,755.00p | 17718 |
21/10/2022 | 2,705.00p | 2,770.00p | 2,700.00p | 2,715.00p | 35956 |
20/10/2022 | 2,715.00p | 2,800.00p | 2,694.20p | 2,795.00p | 30326 |
19/10/2022 | 2,755.00p | 2,785.00p | 2,700.00p | 2,755.00p | 23492 |
18/10/2022 | 2,795.00p | 2,810.00p | 2,740.00p | 2,750.00p | 15055 |
17/10/2022 | 2,710.00p | 2,795.00p | 2,670.00p | 2,770.00p | 29419 |
14/10/2022 | 2,775.00p | 2,820.00p | 2,700.00p | 2,720.00p | 32849 |
13/10/2022 | 2,685.00p | 2,800.00p | 2,675.00p | 2,750.00p | 23037 |
12/10/2022 | 2,630.00p | 2,725.00p | 2,630.00p | 2,680.00p | 35139 |
11/10/2022 | 2,730.00p | 2,730.00p | 2,625.00p | 2,685.00p | 22712 |
10/10/2022 | 2,675.00p | 2,705.00p | 2,635.00p | 2,695.00p | 23116 |
07/10/2022 | 2,810.00p | 2,810.00p | 2,655.00p | 2,655.00p | 45328 |
06/10/2022 | 2,660.00p | 2,790.00p | 2,660.00p | 2,765.00p | 21057 |
05/10/2022 | 2,780.00p | 2,780.00p | 2,670.00p | 2,695.00p | 21160 |
04/10/2022 | 2,705.00p | 2,825.00p | 2,705.00p | 2,775.00p | 45559 |
03/10/2022 | 2,670.00p | 2,750.00p | 2,600.00p | 2,725.00p | 48330 |
30/09/2022 | 2,560.00p | 2,665.00p | 2,515.00p | 2,630.00p | 232168 |
29/09/2022 | 2,645.00p | 2,645.00p | 2,520.00p | 2,535.00p | 35573 |
28/09/2022 | 2,575.00p | 2,655.00p | 2,535.00p | 2,615.00p | 96415 |
27/09/2022 | 2,580.00p | 2,640.00p | 2,530.00p | 2,630.00p | 112119 |
26/09/2022 | 2,440.00p | 2,540.00p | 2,440.00p | 2,540.00p | 46174 |
23/09/2022 | 2,645.00p | 2,660.00p | 2,480.00p | 2,500.00p | 43859 |
22/09/2022 | 2,695.00p | 2,730.00p | 2,615.00p | 2,635.00p | 46863 |
21/09/2022 | 2,685.00p | 2,757.39p | 2,648.30p | 2,725.00p | 21910 |
20/09/2022 | 2,675.00p | 2,720.00p | 2,625.00p | 2,680.00p | 21068 |
16/09/2022 | 2,700.00p | 2,700.00p | 2,615.00p | 2,655.00p | 78382 |
15/09/2022 | 2,735.00p | 2,775.00p | 2,675.00p | 2,710.00p | 37924 |
14/09/2022 | 2,700.00p | 2,736.47p | 2,675.00p | 2,720.00p | 116434 |
13/09/2022 | 2,805.00p | 2,805.00p | 2,720.00p | 2,720.00p | 36513 |
12/09/2022 | 2,790.00p | 2,790.60p | 2,725.00p | 2,770.00p | 76490 |
09/09/2022 | 2,685.00p | 2,745.00p | 2,675.00p | 2,725.00p | 356093 |
08/09/2022 | 2,755.00p | 2,755.00p | 2,630.00p | 2,665.00p | 24962 |
07/09/2022 | 2,700.00p | 2,730.00p | 2,670.00p | 2,690.00p | 24318 |
06/09/2022 | 2,845.00p | 2,860.00p | 2,645.00p | 2,700.00p | 180607 |
05/09/2022 | 2,895.00p | 2,895.00p | 2,775.00p | 2,810.00p | 27319 |
02/09/2022 | 2,820.00p | 2,889.97p | 2,770.00p | 2,860.00p | 39575 |
01/09/2022 | 3,000.00p | 3,015.00p | 2,755.00p | 2,770.00p | 20448 |
31/08/2022 | 3,020.00p | 3,045.00p | 3,000.00p | 3,015.00p | 39449 |
30/08/2022 | 3,060.00p | 3,154.19p | 3,025.00p | 3,025.00p | 30953 |
26/08/2022 | 3,065.00p | 3,130.00p | 3,050.00p | 3,060.00p | 15770 |
25/08/2022 | 3,085.00p | 3,085.00p | 3,020.00p | 3,050.00p | 14166 |
24/08/2022 | 3,060.00p | 3,060.00p | 2,985.00p | 3,040.00p | 20961 |
23/08/2022 | 3,200.00p | 3,215.00p | 3,045.00p | 3,045.00p | 27378 |
22/08/2022 | 3,325.00p | 3,354.20p | 3,205.00p | 3,210.00p | 28314 |
19/08/2022 | 3,295.00p | 3,395.00p | 3,230.00p | 3,290.00p | 112741 |
18/08/2022 | 3,340.00p | 3,427.89p | 3,320.00p | 3,370.00p | 15143 |
17/08/2022 | 3,465.00p | 3,570.00p | 3,370.00p | 3,375.00p | 103576 |
16/08/2022 | 3,735.00p | 3,735.00p | 3,510.00p | 3,510.00p | 71637 |
15/08/2022 | 3,655.00p | 3,665.00p | 3,615.00p | 3,655.00p | 49346 |
12/08/2022 | 3,640.00p | 3,655.00p | 3,570.00p | 3,635.00p | 121330 |
11/08/2022 | 3,515.00p | 3,600.00p | 3,515.00p | 3,585.00p | 26797 |
10/08/2022 | 3,550.00p | 3,575.00p | 3,440.00p | 3,555.00p | 26544 |
09/08/2022 | 3,365.00p | 3,500.00p | 3,365.00p | 3,480.00p | 25292 |
08/08/2022 | 3,545.00p | 3,597.08p | 3,330.00p | 3,440.00p | 48551 |
05/08/2022 | 3,380.00p | 3,565.00p | 3,380.00p | 3,555.00p | 30791 |
04/08/2022 | 3,370.00p | 3,430.00p | 3,350.00p | 3,425.00p | 27436 |
03/08/2022 | 3,370.00p | 3,400.00p | 3,330.00p | 3,380.00p | 92672 |
02/08/2022 | 3,330.00p | 3,390.00p | 3,330.00p | 3,370.00p | 22186 |
01/08/2022 | 3,385.00p | 3,440.00p | 3,320.00p | 3,370.00p | 17434 |
29/07/2022 | 3,285.00p | 3,460.00p | 3,285.00p | 3,435.00p | 11952 |
28/07/2022 | 3,375.00p | 3,410.00p | 3,325.00p | 3,345.00p | 18286 |
27/07/2022 | 3,515.00p | 3,515.00p | 3,375.00p | 3,385.00p | 11837 |
26/07/2022 | 3,335.00p | 3,470.00p | 3,335.00p | 3,450.00p | 15823 |
25/07/2022 | 3,495.00p | 3,495.00p | 3,365.00p | 3,415.00p | 16681 |
22/07/2022 | 3,445.00p | 3,510.00p | 3,400.00p | 3,435.00p | 21681 |
21/07/2022 | 3,450.00p | 3,594.89p | 3,450.00p | 3,520.00p | 36549 |
20/07/2022 | 3,320.00p | 3,450.00p | 3,320.00p | 3,445.00p | 12541 |
19/07/2022 | 3,330.00p | 3,425.00p | 3,304.56p | 3,410.00p | 26584 |
18/07/2022 | 3,335.00p | 3,355.00p | 3,260.00p | 3,350.00p | 18747 |
15/07/2022 | 3,175.00p | 3,260.00p | 3,170.00p | 3,260.00p | 39883 |
14/07/2022 | 3,225.00p | 3,255.00p | 3,125.00p | 3,165.00p | 27825 |
13/07/2022 | 3,045.00p | 3,390.00p | 3,045.00p | 3,225.00p | 77660 |
12/07/2022 | 2,915.00p | 2,975.00p | 2,915.00p | 2,955.00p | 19802 |
11/07/2022 | 2,890.00p | 2,935.00p | 2,865.00p | 2,935.00p | 25396 |
08/07/2022 | 2,895.00p | 2,925.00p | 2,870.00p | 2,885.00p | 13301 |
*Close Price adjusted for both dividends and splits