Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/09/2024 | 1,140.00p | 1,158.00p | 1,100.92p | 1,120.00p | 544160 |
24/09/2024 | 1,172.00p | 1,183.32p | 1,144.00p | 1,144.00p | 167178 |
23/09/2024 | 1,216.00p | 1,226.00p | 1,168.00p | 1,168.00p | 909909 |
20/09/2024 | 1,210.00p | 1,210.00p | 1,190.00p | 1,196.00p | 300242 |
19/09/2024 | 1,184.00p | 1,212.00p | 1,180.00p | 1,194.00p | 450424 |
18/09/2024 | 1,140.00p | 1,182.00p | 1,114.00p | 1,172.00p | 344668 |
17/09/2024 | 1,168.00p | 1,197.96p | 1,128.00p | 1,144.00p | 277157 |
16/09/2024 | 1,134.00p | 1,154.00p | 1,106.00p | 1,126.00p | 437041 |
13/09/2024 | 1,126.00p | 1,178.00p | 1,122.00p | 1,150.00p | 266044 |
12/09/2024 | 1,140.00p | 1,144.00p | 1,120.00p | 1,124.00p | 93655 |
11/09/2024 | 1,126.00p | 1,142.00p | 1,124.00p | 1,124.00p | 66038 |
10/09/2024 | 1,162.00p | 1,162.00p | 1,119.32p | 1,130.00p | 133062 |
09/09/2024 | 1,134.00p | 1,162.00p | 1,106.00p | 1,162.00p | 89463 |
06/09/2024 | 1,136.00p | 1,136.00p | 1,113.32p | 1,122.00p | 367674 |
05/09/2024 | 1,106.00p | 1,132.00p | 1,100.00p | 1,118.00p | 72850 |
04/09/2024 | 1,100.00p | 1,140.00p | 1,068.00p | 1,116.00p | 612132 |
03/09/2024 | 1,124.00p | 1,124.00p | 1,080.00p | 1,100.00p | 217316 |
02/09/2024 | 1,122.00p | 1,164.00p | 1,106.00p | 1,108.00p | 54693 |
30/08/2024 | 1,130.00p | 1,150.00p | 1,108.36p | 1,134.00p | 220805 |
29/08/2024 | 1,136.00p | 1,142.00p | 1,108.00p | 1,122.00p | 176328 |
28/08/2024 | 1,136.00p | 1,136.00p | 1,098.00p | 1,112.00p | 98457 |
27/08/2024 | 1,136.00p | 1,136.00p | 1,098.00p | 1,124.00p | 112661 |
23/08/2024 | 1,106.00p | 1,126.00p | 1,100.00p | 1,110.00p | 78027 |
22/08/2024 | 1,108.00p | 1,126.00p | 1,100.00p | 1,110.00p | 107024 |
21/08/2024 | 1,100.00p | 1,126.00p | 1,095.41p | 1,108.00p | 98717 |
20/08/2024 | 1,110.00p | 1,134.00p | 1,082.00p | 1,100.00p | 179588 |
19/08/2024 | 1,104.00p | 1,136.00p | 1,094.00p | 1,118.00p | 61412 |
16/08/2024 | 1,098.00p | 1,120.00p | 1,074.00p | 1,104.00p | 156843 |
15/08/2024 | 1,108.00p | 1,110.00p | 1,070.64p | 1,110.00p | 146060 |
14/08/2024 | 1,100.00p | 1,100.00p | 1,051.00p | 1,090.00p | 200755 |
13/08/2024 | 1,076.00p | 1,082.00p | 1,054.00p | 1,056.00p | 219012 |
12/08/2024 | 1,070.00p | 1,084.00p | 1,050.00p | 1,080.00p | 182884 |
09/08/2024 | 1,050.00p | 1,106.75p | 1,050.00p | 1,064.00p | 66934 |
08/08/2024 | 1,138.00p | 1,138.00p | 1,082.00p | 1,096.00p | 219208 |
07/08/2024 | 1,078.00p | 1,114.00p | 1,078.00p | 1,110.00p | 148735 |
06/08/2024 | 1,052.00p | 1,086.00p | 1,050.00p | 1,084.00p | 161216 |
05/08/2024 | 1,016.00p | 1,060.00p | 1,004.00p | 1,044.00p | 162038 |
02/08/2024 | 1,092.00p | 1,108.68p | 1,046.00p | 1,046.00p | 223642 |
01/08/2024 | 1,142.00p | 1,160.00p | 1,100.00p | 1,110.00p | 152255 |
31/07/2024 | 1,060.00p | 1,140.00p | 1,060.00p | 1,140.00p | 235335 |
30/07/2024 | 1,050.00p | 1,108.00p | 1,050.00p | 1,102.00p | 259112 |
29/07/2024 | 1,120.00p | 1,120.00p | 1,081.30p | 1,094.00p | 212138 |
26/07/2024 | 1,094.00p | 1,114.00p | 1,081.95p | 1,106.00p | 117250 |
25/07/2024 | 1,048.00p | 1,104.00p | 991.00p | 1,092.00p | 327349 |
24/07/2024 | 1,060.00p | 1,066.00p | 1,041.20p | 1,050.00p | 234978 |
23/07/2024 | 1,080.00p | 1,094.00p | 1,042.00p | 1,068.00p | 138962 |
22/07/2024 | 1,080.00p | 1,086.00p | 1,048.00p | 1,068.00p | 78503 |
19/07/2024 | 1,046.00p | 1,056.66p | 1,040.00p | 1,048.00p | 104901 |
18/07/2024 | 1,042.00p | 1,076.00p | 1,032.00p | 1,054.00p | 1513568 |
17/07/2024 | 1,020.00p | 1,038.00p | 990.00p | 1,032.00p | 824225 |
16/07/2024 | 1,024.00p | 1,050.00p | 1,011.05p | 1,018.00p | 275849 |
15/07/2024 | 1,050.00p | 1,050.00p | 1,025.00p | 1,038.00p | 125546 |
12/07/2024 | 1,030.00p | 1,054.00p | 1,012.00p | 1,040.00p | 200291 |
11/07/2024 | 1,004.00p | 1,036.44p | 997.00p | 1,030.00p | 236958 |
10/07/2024 | 1,030.00p | 1,040.00p | 1,004.00p | 1,004.00p | 197681 |
09/07/2024 | 1,056.00p | 1,058.33p | 1,006.00p | 1,006.00p | 141796 |
08/07/2024 | 1,044.00p | 1,060.00p | 1,030.00p | 1,054.00p | 129611 |
05/07/2024 | 1,008.00p | 1,068.00p | 1,008.00p | 1,036.00p | 300473 |
04/07/2024 | 1,046.00p | 1,076.00p | 1,010.00p | 1,042.00p | 311800 |
03/07/2024 | 999.00p | 1,066.00p | 991.00p | 1,048.00p | 505900 |
02/07/2024 | 1,020.00p | 1,064.00p | 1,014.00p | 1,040.00p | 130473 |
01/07/2024 | 1,020.00p | 1,070.00p | 1,012.00p | 1,066.00p | 176015 |
28/06/2024 | 1,002.00p | 1,032.00p | 994.00p | 1,008.00p | 125199 |
27/06/2024 | 1,026.00p | 1,030.00p | 1,006.00p | 1,010.00p | 108799 |
26/06/2024 | 1,054.00p | 1,054.00p | 1,012.00p | 1,018.00p | 371632 |
25/06/2024 | 1,050.00p | 1,060.00p | 1,040.00p | 1,040.00p | 212562 |
24/06/2024 | 1,028.00p | 1,078.00p | 1,018.00p | 1,056.00p | 193666 |
21/06/2024 | 1,044.00p | 1,060.00p | 1,022.00p | 1,022.00p | 281882 |
20/06/2024 | 1,034.00p | 1,052.00p | 1,018.00p | 1,044.00p | 170128 |
19/06/2024 | 1,046.00p | 1,060.00p | 1,022.00p | 1,022.00p | 184504 |
18/06/2024 | 1,086.00p | 1,100.00p | 1,049.92p | 1,056.00p | 232004 |
17/06/2024 | 1,128.00p | 1,130.00p | 1,074.00p | 1,092.00p | 95599 |
14/06/2024 | 1,154.00p | 1,162.00p | 1,077.92p | 1,084.00p | 150887 |
13/06/2024 | 1,140.00p | 1,186.00p | 1,104.00p | 1,116.00p | 434047 |
12/06/2024 | 1,124.00p | 1,178.00p | 1,110.72p | 1,152.00p | 88689 |
11/06/2024 | 1,136.00p | 1,144.00p | 1,112.00p | 1,114.00p | 178086 |
10/06/2024 | 1,114.00p | 1,142.00p | 1,114.00p | 1,138.00p | 173662 |
07/06/2024 | 1,130.00p | 1,150.00p | 1,128.00p | 1,128.00p | 85980 |
06/06/2024 | 1,130.00p | 1,180.00p | 1,130.00p | 1,132.00p | 181002 |
05/06/2024 | 1,152.00p | 1,188.84p | 1,152.00p | 1,154.00p | 319877 |
04/06/2024 | 1,180.00p | 1,195.32p | 1,172.00p | 1,174.00p | 1067877 |
03/06/2024 | 1,114.00p | 1,190.00p | 1,114.00p | 1,190.00p | 372052 |
31/05/2024 | 1,120.00p | 1,164.48p | 1,119.00p | 1,158.00p | 970735 |
30/05/2024 | 1,072.00p | 1,118.00p | 1,058.00p | 1,118.00p | 198753 |
29/05/2024 | 1,064.00p | 1,076.00p | 1,054.00p | 1,072.00p | 526970 |
28/05/2024 | 1,076.00p | 1,088.00p | 1,054.00p | 1,066.00p | 500108 |
24/05/2024 | 1,056.00p | 1,076.00p | 1,032.00p | 1,076.00p | 280663 |
23/05/2024 | 1,016.00p | 1,080.00p | 1,001.18p | 1,062.00p | 593786 |
22/05/2024 | 1,050.00p | 1,072.00p | 1,036.00p | 1,036.00p | 242694 |
21/05/2024 | 1,060.00p | 1,064.00p | 1,030.00p | 1,046.00p | 168509 |
20/05/2024 | 1,030.00p | 1,060.00p | 1,014.00p | 1,060.00p | 1351450 |
17/05/2024 | 1,046.00p | 1,048.00p | 1,006.00p | 1,008.00p | 139235 |
16/05/2024 | 1,050.00p | 1,050.00p | 1,020.00p | 1,032.00p | 137916 |
15/05/2024 | 995.00p | 1,030.00p | 984.00p | 1,026.00p | 1776849 |
14/05/2024 | 980.00p | 998.00p | 950.00p | 991.00p | 424623 |
13/05/2024 | 987.00p | 1,026.00p | 936.30p | 955.00p | 552899 |
10/05/2024 | 997.00p | 1,006.00p | 961.39p | 983.00p | 191667 |
09/05/2024 | 971.00p | 997.00p | 971.00p | 978.00p | 209318 |
08/05/2024 | 965.00p | 984.00p | 958.30p | 984.00p | 361931 |
07/05/2024 | 973.00p | 986.00p | 950.02p | 967.00p | 225091 |
03/05/2024 | 947.00p | 982.00p | 931.00p | 975.00p | 779437 |
02/05/2024 | 963.00p | 963.00p | 940.00p | 955.00p | 195497 |
01/05/2024 | 965.00p | 997.00p | 942.00p | 942.00p | 289974 |
30/04/2024 | 957.00p | 984.10p | 955.00p | 979.00p | 143314 |
29/04/2024 | 993.00p | 996.00p | 946.00p | 958.00p | 192488 |
26/04/2024 | 970.00p | 997.00p | 970.00p | 976.00p | 158019 |
25/04/2024 | 961.00p | 977.00p | 950.00p | 975.00p | 114277 |
24/04/2024 | 945.00p | 961.00p | 933.00p | 961.00p | 543273 |
23/04/2024 | 996.00p | 996.00p | 941.00p | 950.00p | 358232 |
22/04/2024 | 947.00p | 960.00p | 940.00p | 949.00p | 280172 |
19/04/2024 | 905.00p | 952.00p | 905.00p | 952.00p | 193903 |
18/04/2024 | 930.00p | 970.00p | 910.00p | 945.00p | 514041 |
17/04/2024 | 952.00p | 960.00p | 921.00p | 930.00p | 223386 |
16/04/2024 | 950.00p | 952.00p | 908.92p | 942.00p | 254913 |
15/04/2024 | 943.00p | 953.00p | 922.00p | 922.00p | 218604 |
12/04/2024 | 964.00p | 965.00p | 932.00p | 936.00p | 608936 |
11/04/2024 | 933.00p | 969.00p | 920.00p | 950.00p | 397024 |
10/04/2024 | 935.00p | 973.00p | 911.00p | 924.00p | 226805 |
09/04/2024 | 924.00p | 947.00p | 924.00p | 926.00p | 135851 |
08/04/2024 | 924.00p | 971.00p | 902.41p | 942.00p | 223316 |
05/04/2024 | 985.00p | 985.00p | 944.00p | 944.00p | 133502 |
04/04/2024 | 959.00p | 999.00p | 948.00p | 991.00p | 267820 |
03/04/2024 | 958.00p | 962.00p | 934.00p | 944.00p | 263627 |
02/04/2024 | 993.00p | 998.00p | 955.00p | 958.00p | 253810 |
28/03/2024 | 1,040.00p | 1,040.00p | 975.00p | 975.00p | 243181 |
27/03/2024 | 997.00p | 1,019.00p | 964.50p | 1,019.00p | 173631 |
26/03/2024 | 995.50p | 1,000.00p | 970.50p | 984.00p | 132473 |
25/03/2024 | 1,050.00p | 1,050.00p | 979.00p | 985.00p | 155276 |
22/03/2024 | 1,044.00p | 1,050.00p | 1,016.00p | 1,019.00p | 380191 |
21/03/2024 | 980.00p | 1,037.00p | 950.00p | 1,030.00p | 1300599 |
20/03/2024 | 1,002.00p | 1,002.00p | 972.00p | 960.00p | 397813 |
19/03/2024 | 1,002.00p | 1,023.00p | 969.50p | 972.00p | 426834 |
18/03/2024 | 1,038.00p | 1,060.00p | 990.50p | 1,000.00p | 405108 |
15/03/2024 | 1,030.00p | 1,057.74p | 996.00p | 996.00p | 814982 |
14/03/2024 | 1,086.00p | 1,093.00p | 1,027.00p | 1,052.00p | 406993 |
13/03/2024 | 1,100.00p | 1,166.00p | 1,061.00p | 1,077.00p | 980886 |
12/03/2024 | 1,300.00p | 1,300.00p | 1,041.00p | 1,092.00p | 1579528 |
11/03/2024 | 1,501.00p | 1,540.00p | 1,440.00p | 1,457.00p | 76074 |
08/03/2024 | 1,515.00p | 1,541.00p | 1,481.00p | 1,500.00p | 59115 |
07/03/2024 | 1,499.00p | 1,524.00p | 1,476.00p | 1,497.00p | 146705 |
06/03/2024 | 1,420.00p | 1,483.00p | 1,420.00p | 1,469.00p | 158980 |
05/03/2024 | 1,401.00p | 1,465.00p | 1,401.00p | 1,459.00p | 78336 |
04/03/2024 | 1,550.00p | 1,550.00p | 1,422.00p | 1,426.00p | 119140 |
01/03/2024 | 1,455.00p | 1,530.65p | 1,455.00p | 1,482.00p | 83754 |
29/02/2024 | 1,581.00p | 1,596.00p | 1,421.00p | 1,471.00p | 492813 |
28/02/2024 | 1,627.00p | 1,646.00p | 1,590.00p | 1,590.00p | 74422 |
27/02/2024 | 1,640.00p | 1,667.15p | 1,633.00p | 1,644.00p | 94980 |
26/02/2024 | 1,652.00p | 1,717.00p | 1,649.00p | 1,655.00p | 52348 |
23/02/2024 | 1,690.00p | 1,716.00p | 1,664.00p | 1,675.00p | 129521 |
22/02/2024 | 1,642.00p | 1,710.00p | 1,640.00p | 1,688.00p | 46385 |
21/02/2024 | 1,683.00p | 1,717.00p | 1,649.50p | 1,674.00p | 58366 |
20/02/2024 | 1,683.00p | 1,710.00p | 1,670.00p | 1,674.00p | 35149 |
19/02/2024 | 1,708.00p | 1,716.00p | 1,680.00p | 1,703.00p | 42086 |
16/02/2024 | 1,700.00p | 1,710.00p | 1,674.84p | 1,703.00p | 51369 |
15/02/2024 | 1,708.00p | 1,708.00p | 1,665.00p | 1,688.00p | 82131 |
14/02/2024 | 1,674.00p | 1,698.00p | 1,667.00p | 1,671.00p | 173712 |
13/02/2024 | 1,667.00p | 1,733.00p | 1,643.70p | 1,660.00p | 40707 |
12/02/2024 | 1,643.00p | 1,707.00p | 1,640.00p | 1,675.00p | 107640 |
09/02/2024 | 1,729.00p | 1,729.00p | 1,640.00p | 1,648.00p | 119533 |
08/02/2024 | 1,710.00p | 1,723.00p | 1,691.00p | 1,697.00p | 129970 |
07/02/2024 | 1,700.00p | 1,716.00p | 1,682.31p | 1,704.00p | 65783 |
06/02/2024 | 1,699.00p | 1,709.00p | 1,658.36p | 1,693.00p | 41112 |
05/02/2024 | 1,700.00p | 1,700.00p | 1,630.00p | 1,682.00p | 46315 |
02/02/2024 | 1,648.00p | 1,676.00p | 1,610.00p | 1,642.00p | 145041 |
01/02/2024 | 1,686.00p | 1,739.00p | 1,635.00p | 1,635.00p | 96276 |
31/01/2024 | 1,705.00p | 1,719.00p | 1,680.00p | 1,688.00p | 83306 |
30/01/2024 | 1,667.00p | 1,710.00p | 1,642.00p | 1,695.00p | 66644 |
29/01/2024 | 1,709.00p | 1,719.00p | 1,639.00p | 1,661.00p | 85399 |
26/01/2024 | 1,720.00p | 1,720.00p | 1,675.00p | 1,698.00p | 130445 |
25/01/2024 | 1,642.00p | 1,692.00p | 1,623.94p | 1,680.00p | 301706 |
24/01/2024 | 1,571.00p | 1,655.00p | 1,571.00p | 1,647.00p | 101463 |
23/01/2024 | 1,571.00p | 1,653.00p | 1,571.00p | 1,641.00p | 173728 |
22/01/2024 | 1,560.00p | 1,621.00p | 1,560.00p | 1,615.00p | 373024 |
19/01/2024 | 1,640.00p | 1,640.00p | 1,580.00p | 1,581.00p | 181712 |
18/01/2024 | 1,626.00p | 1,659.00p | 1,626.00p | 1,626.00p | 173933 |
17/01/2024 | 1,651.00p | 1,657.00p | 1,600.00p | 1,635.00p | 92669 |
16/01/2024 | 1,613.00p | 1,663.00p | 1,581.00p | 1,647.00p | 74099 |
15/01/2024 | 1,626.00p | 1,680.00p | 1,602.00p | 1,640.00p | 88611 |
12/01/2024 | 1,670.00p | 1,670.00p | 1,635.00p | 1,646.00p | 118638 |
11/01/2024 | 1,638.00p | 1,652.00p | 1,619.48p | 1,652.00p | 115815 |
10/01/2024 | 1,630.00p | 1,640.00p | 1,616.00p | 1,616.00p | 96357 |
09/01/2024 | 1,635.00p | 1,647.00p | 1,624.50p | 1,636.00p | 229544 |
08/01/2024 | 1,570.00p | 1,636.00p | 1,570.00p | 1,627.00p | 70470 |
05/01/2024 | 1,608.00p | 1,655.00p | 1,559.00p | 1,607.00p | 131380 |
04/01/2024 | 1,634.00p | 1,638.00p | 1,607.00p | 1,614.00p | 196984 |
03/01/2024 | 1,600.00p | 1,662.69p | 1,600.00p | 1,629.00p | 55865 |
02/01/2024 | 1,650.00p | 1,702.00p | 1,647.00p | 1,660.00p | 47421 |
29/12/2023 | 1,696.00p | 1,749.00p | 1,667.00p | 1,683.00p | 12573 |
28/12/2023 | 1,733.00p | 1,734.00p | 1,651.00p | 1,711.00p | 37661 |
27/12/2023 | 1,728.00p | 1,748.00p | 1,701.00p | 1,710.00p | 34070 |
22/12/2023 | 1,677.00p | 1,720.00p | 1,676.00p | 1,718.00p | 63305 |
21/12/2023 | 1,719.00p | 1,739.80p | 1,692.00p | 1,702.00p | 82587 |
20/12/2023 | 1,657.00p | 1,701.00p | 1,657.00p | 1,694.00p | 613656 |
19/12/2023 | 1,683.00p | 1,695.00p | 1,645.00p | 1,654.00p | 215958 |
18/12/2023 | 1,626.00p | 1,699.00p | 1,618.00p | 1,646.00p | 84341 |
15/12/2023 | 1,640.00p | 1,654.00p | 1,620.00p | 1,635.00p | 131145 |
14/12/2023 | 1,597.00p | 1,653.00p | 1,573.00p | 1,653.00p | 161356 |
13/12/2023 | 1,502.00p | 1,568.00p | 1,502.00p | 1,564.00p | 146471 |
12/12/2023 | 1,550.00p | 1,572.00p | 1,538.00p | 1,545.00p | 98089 |
11/12/2023 | 1,584.00p | 1,591.00p | 1,542.00p | 1,573.00p | 159690 |
*Close Price adjusted for both dividends and splits