Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2023 | 1,510.00p | 1,589.00p | 1,510.00p | 1,575.00p | 168492 |
07/12/2023 | 1,526.00p | 1,544.00p | 1,499.97p | 1,531.00p | 74727 |
06/12/2023 | 1,501.00p | 1,540.00p | 1,483.56p | 1,515.00p | 79018 |
05/12/2023 | 1,480.00p | 1,513.00p | 1,450.00p | 1,499.00p | 193029 |
04/12/2023 | 1,503.00p | 1,525.00p | 1,467.00p | 1,486.00p | 110467 |
01/12/2023 | 1,506.00p | 1,528.00p | 1,471.00p | 1,498.00p | 178183 |
30/11/2023 | 1,509.00p | 1,509.00p | 1,451.69p | 1,490.00p | 287796 |
29/11/2023 | 1,516.00p | 1,539.25p | 1,471.00p | 1,493.00p | 276022 |
28/11/2023 | 1,555.00p | 1,555.00p | 1,472.66p | 1,498.00p | 136638 |
27/11/2023 | 1,535.00p | 1,562.00p | 1,500.00p | 1,509.00p | 26577 |
24/11/2023 | 1,530.00p | 1,543.00p | 1,517.00p | 1,530.00p | 24826 |
23/11/2023 | 1,514.00p | 1,572.25p | 1,512.00p | 1,525.00p | 64412 |
22/11/2023 | 1,508.00p | 1,553.00p | 1,504.00p | 1,534.00p | 114829 |
21/11/2023 | 1,600.00p | 1,600.00p | 1,502.00p | 1,515.00p | 149385 |
20/11/2023 | 1,573.00p | 1,600.00p | 1,536.00p | 1,553.00p | 97808 |
17/11/2023 | 1,570.00p | 1,570.00p | 1,517.00p | 1,550.00p | 114483 |
16/11/2023 | 1,615.00p | 1,615.00p | 1,523.00p | 1,525.00p | 68230 |
15/11/2023 | 1,600.00p | 1,631.00p | 1,558.00p | 1,566.00p | 96148 |
14/11/2023 | 1,476.00p | 1,581.00p | 1,461.00p | 1,580.00p | 138251 |
13/11/2023 | 1,535.00p | 1,535.00p | 1,468.00p | 1,469.00p | 143646 |
10/11/2023 | 1,526.00p | 1,558.00p | 1,501.00p | 1,504.00p | 1126946 |
09/11/2023 | 1,470.00p | 1,525.00p | 1,459.00p | 1,520.00p | 202777 |
08/11/2023 | 1,492.00p | 1,492.00p | 1,457.00p | 1,461.00p | 107681 |
07/11/2023 | 1,464.00p | 1,479.00p | 1,442.00p | 1,475.00p | 70477 |
06/11/2023 | 1,476.00p | 1,515.00p | 1,451.00p | 1,473.00p | 78145 |
03/11/2023 | 1,457.00p | 1,490.00p | 1,441.00p | 1,455.00p | 88273 |
02/11/2023 | 1,460.00p | 1,481.00p | 1,425.18p | 1,453.00p | 92713 |
01/11/2023 | 1,452.00p | 1,478.00p | 1,433.00p | 1,464.00p | 79253 |
31/10/2023 | 1,432.00p | 1,470.00p | 1,426.44p | 1,465.00p | 96081 |
30/10/2023 | 1,407.00p | 1,440.00p | 1,407.00p | 1,411.00p | 114139 |
27/10/2023 | 1,380.00p | 1,419.00p | 1,364.00p | 1,419.00p | 228990 |
26/10/2023 | 1,420.00p | 1,434.00p | 1,379.00p | 1,390.00p | 234107 |
25/10/2023 | 1,470.00p | 1,501.56p | 1,429.60p | 1,448.00p | 82030 |
24/10/2023 | 1,474.00p | 1,505.00p | 1,471.00p | 1,491.00p | 110935 |
23/10/2023 | 1,520.00p | 1,557.00p | 1,482.00p | 1,492.00p | 139614 |
20/10/2023 | 1,552.00p | 1,553.28p | 1,501.00p | 1,521.00p | 130603 |
19/10/2023 | 1,532.00p | 1,549.93p | 1,524.00p | 1,544.00p | 31614 |
18/10/2023 | 1,511.00p | 1,550.00p | 1,495.00p | 1,533.00p | 182329 |
17/10/2023 | 1,519.00p | 1,530.00p | 1,495.00p | 1,507.00p | 72659 |
16/10/2023 | 1,517.00p | 1,535.49p | 1,460.00p | 1,517.00p | 86586 |
13/10/2023 | 1,544.00p | 1,560.00p | 1,476.00p | 1,502.00p | 110049 |
12/10/2023 | 1,500.00p | 1,550.00p | 1,500.00p | 1,543.00p | 139541 |
11/10/2023 | 1,515.00p | 1,548.00p | 1,495.00p | 1,506.00p | 140858 |
10/10/2023 | 1,579.00p | 1,590.00p | 1,511.00p | 1,527.00p | 165934 |
09/10/2023 | 1,580.00p | 1,629.00p | 1,555.00p | 1,565.00p | 107629 |
06/10/2023 | 1,600.00p | 1,630.00p | 1,592.00p | 1,600.00p | 149289 |
05/10/2023 | 1,607.00p | 1,617.00p | 1,576.00p | 1,602.00p | 134203 |
04/10/2023 | 1,650.00p | 1,650.00p | 1,540.00p | 1,598.00p | 147422 |
03/10/2023 | 1,574.00p | 1,615.00p | 1,568.00p | 1,574.00p | 244259 |
02/10/2023 | 1,632.00p | 1,700.00p | 1,583.00p | 1,613.00p | 195758 |
29/09/2023 | 1,650.00p | 1,662.00p | 1,597.80p | 1,631.00p | 201555 |
28/09/2023 | 1,600.00p | 1,616.00p | 1,563.00p | 1,578.00p | 215333 |
27/09/2023 | 1,616.00p | 1,623.50p | 1,588.00p | 1,588.00p | 418521 |
26/09/2023 | 1,600.00p | 1,622.00p | 1,572.00p | 1,616.00p | 284033 |
25/09/2023 | 1,654.00p | 1,692.00p | 1,591.00p | 1,616.00p | 388097 |
22/09/2023 | 1,640.00p | 1,675.55p | 1,600.00p | 1,650.00p | 379144 |
21/09/2023 | 1,500.00p | 1,620.00p | 1,500.00p | 1,610.00p | 445774 |
20/09/2023 | 1,490.00p | 1,513.08p | 1,477.00p | 1,509.00p | 187345 |
19/09/2023 | 1,499.00p | 1,522.00p | 1,463.00p | 1,496.00p | 77496 |
18/09/2023 | 1,520.00p | 1,520.00p | 1,465.64p | 1,482.00p | 389183 |
15/09/2023 | 1,560.00p | 1,560.00p | 1,461.00p | 1,490.00p | 212369 |
14/09/2023 | 1,490.00p | 1,510.47p | 1,453.70p | 1,500.00p | 135486 |
13/09/2023 | 1,506.00p | 1,524.62p | 1,463.00p | 1,490.00p | 190202 |
12/09/2023 | 1,522.00p | 1,579.00p | 1,473.00p | 1,473.00p | 473149 |
11/09/2023 | 1,606.00p | 1,675.00p | 1,497.54p | 1,506.00p | 570437 |
08/09/2023 | 1,710.00p | 1,742.20p | 1,600.00p | 1,606.00p | 977915 |
07/09/2023 | 1,780.00p | 1,780.00p | 1,365.00p | 1,713.00p | 1375551 |
06/09/2023 | 2,072.00p | 2,122.00p | 2,050.00p | 2,086.00p | 179074 |
05/09/2023 | 2,118.00p | 2,126.00p | 2,100.00p | 2,100.00p | 40678 |
04/09/2023 | 2,116.00p | 2,140.00p | 2,100.00p | 2,114.00p | 75902 |
01/09/2023 | 2,100.00p | 2,135.08p | 2,100.00p | 2,112.00p | 64394 |
31/08/2023 | 2,110.00p | 2,124.00p | 2,089.00p | 2,120.00p | 109709 |
30/08/2023 | 2,120.00p | 2,120.00p | 2,090.00p | 2,116.00p | 42138 |
29/08/2023 | 2,080.00p | 2,116.00p | 2,068.00p | 2,096.00p | 38316 |
25/08/2023 | 2,082.00p | 2,086.00p | 2,056.00p | 2,074.00p | 142254 |
24/08/2023 | 2,086.00p | 2,102.00p | 2,034.00p | 2,090.00p | 67169 |
23/08/2023 | 2,052.00p | 2,080.00p | 2,052.00p | 2,080.00p | 75065 |
22/08/2023 | 2,032.00p | 2,082.00p | 2,032.00p | 2,066.00p | 191970 |
21/08/2023 | 2,070.00p | 2,094.30p | 2,052.00p | 2,054.00p | 116256 |
18/08/2023 | 2,100.00p | 2,100.00p | 2,060.00p | 2,080.00p | 56698 |
17/08/2023 | 2,032.00p | 2,096.00p | 2,032.00p | 2,074.00p | 45706 |
16/08/2023 | 2,060.00p | 2,068.32p | 2,044.00p | 2,054.00p | 247563 |
15/08/2023 | 2,060.00p | 2,068.61p | 2,032.00p | 2,056.00p | 132021 |
14/08/2023 | 2,022.00p | 2,066.00p | 2,018.00p | 2,064.00p | 97808 |
11/08/2023 | 1,998.00p | 2,225.00p | 1,998.00p | 2,048.00p | 103790 |
10/08/2023 | 2,050.00p | 2,070.00p | 2,026.00p | 2,054.00p | 34855 |
09/08/2023 | 2,060.00p | 2,072.00p | 2,024.00p | 2,048.00p | 25642 |
08/08/2023 | 2,064.00p | 2,072.00p | 2,026.00p | 2,050.00p | 54259 |
07/08/2023 | 2,062.00p | 2,076.00p | 2,031.70p | 2,052.00p | 57583 |
04/08/2023 | 2,076.00p | 2,092.00p | 2,030.00p | 2,070.00p | 50727 |
03/08/2023 | 2,044.00p | 2,096.00p | 2,032.00p | 2,078.00p | 110231 |
02/08/2023 | 2,016.00p | 2,054.00p | 2,016.00p | 2,040.00p | 70136 |
01/08/2023 | 2,066.00p | 2,090.00p | 2,002.00p | 2,046.00p | 69613 |
31/07/2023 | 2,072.00p | 2,084.00p | 1,990.00p | 2,062.00p | 59451 |
28/07/2023 | 2,106.00p | 2,106.00p | 2,004.00p | 2,024.00p | 104738 |
27/07/2023 | 1,921.00p | 2,082.00p | 1,894.89p | 2,064.00p | 248817 |
26/07/2023 | 1,914.00p | 1,940.00p | 1,881.00p | 1,883.00p | 60824 |
25/07/2023 | 1,927.00p | 1,935.00p | 1,913.00p | 1,918.00p | 91431 |
24/07/2023 | 1,954.00p | 1,987.00p | 1,910.00p | 1,927.00p | 63630 |
21/07/2023 | 1,966.00p | 1,983.00p | 1,948.00p | 1,954.00p | 112990 |
20/07/2023 | 1,905.00p | 1,967.13p | 1,891.07p | 1,954.00p | 79765 |
19/07/2023 | 1,948.00p | 1,973.00p | 1,930.85p | 1,947.00p | 64312 |
18/07/2023 | 1,914.00p | 1,931.00p | 1,894.00p | 1,902.00p | 88243 |
17/07/2023 | 1,920.00p | 1,931.00p | 1,905.00p | 1,918.00p | 86391 |
14/07/2023 | 1,960.00p | 1,975.00p | 1,918.00p | 1,926.00p | 173316 |
13/07/2023 | 1,935.00p | 1,956.00p | 1,935.00p | 1,951.00p | 219320 |
12/07/2023 | 1,860.00p | 1,957.00p | 1,860.00p | 1,928.00p | 112164 |
11/07/2023 | 1,935.00p | 1,947.00p | 1,915.00p | 1,915.00p | 235553 |
10/07/2023 | 1,868.00p | 1,957.00p | 1,868.00p | 1,935.00p | 58113 |
07/07/2023 | 1,936.00p | 1,978.00p | 1,862.00p | 1,902.00p | 103265 |
06/07/2023 | 1,926.00p | 1,946.00p | 1,902.00p | 1,902.00p | 78286 |
05/07/2023 | 1,960.00p | 1,965.00p | 1,928.00p | 1,931.00p | 72888 |
04/07/2023 | 1,967.00p | 1,967.00p | 1,939.00p | 1,942.00p | 88067 |
03/07/2023 | 1,980.00p | 2,048.00p | 1,926.00p | 1,956.00p | 99326 |
30/06/2023 | 1,980.00p | 1,992.00p | 1,965.51p | 1,979.00p | 90487 |
29/06/2023 | 1,985.00p | 1,995.00p | 1,956.00p | 1,970.00p | 68510 |
28/06/2023 | 1,935.00p | 2,004.00p | 1,920.55p | 1,991.00p | 184526 |
27/06/2023 | 2,010.00p | 2,024.00p | 1,937.00p | 1,937.00p | 210207 |
26/06/2023 | 2,056.00p | 2,068.00p | 2,018.00p | 2,018.00p | 109030 |
23/06/2023 | 2,110.00p | 2,114.00p | 2,062.00p | 2,064.00p | 84170 |
22/06/2023 | 2,188.00p | 2,188.00p | 2,096.00p | 2,108.00p | 66123 |
21/06/2023 | 2,120.00p | 2,138.00p | 2,100.00p | 2,120.00p | 97032 |
20/06/2023 | 2,160.00p | 2,160.00p | 2,130.00p | 2,136.00p | 123789 |
19/06/2023 | 2,226.00p | 2,226.00p | 2,164.90p | 2,174.00p | 134249 |
16/06/2023 | 2,162.00p | 2,193.00p | 2,162.00p | 2,188.00p | 127477 |
15/06/2023 | 2,158.00p | 2,180.00p | 2,132.16p | 2,164.00p | 635285 |
14/06/2023 | 2,076.00p | 2,154.00p | 2,076.00p | 2,154.00p | 155899 |
13/06/2023 | 2,090.00p | 2,109.08p | 2,060.00p | 2,080.00p | 115277 |
12/06/2023 | 2,052.00p | 2,106.00p | 2,000.00p | 2,084.00p | 75568 |
09/06/2023 | 2,030.00p | 2,088.00p | 2,030.00p | 2,070.00p | 82682 |
08/06/2023 | 2,032.00p | 2,040.00p | 2,023.39p | 2,038.00p | 89402 |
07/06/2023 | 2,050.00p | 2,050.00p | 1,962.00p | 2,038.00p | 78489 |
06/06/2023 | 2,046.00p | 2,062.50p | 2,040.00p | 2,042.00p | 223084 |
05/06/2023 | 2,140.00p | 2,140.00p | 2,050.00p | 2,060.00p | 89987 |
02/06/2023 | 2,084.00p | 2,106.00p | 2,069.69p | 2,088.00p | 122627 |
01/06/2023 | 2,094.00p | 2,130.00p | 2,048.00p | 2,078.00p | 86236 |
31/05/2023 | 2,108.00p | 2,108.00p | 2,076.00p | 2,092.00p | 296415 |
30/05/2023 | 2,086.00p | 2,120.00p | 2,086.00p | 2,108.00p | 478812 |
26/05/2023 | 2,120.00p | 2,120.00p | 2,056.00p | 2,096.00p | 166404 |
25/05/2023 | 2,096.00p | 2,117.37p | 2,052.00p | 2,066.00p | 66716 |
24/05/2023 | 2,168.00p | 2,168.00p | 2,072.00p | 2,072.00p | 446535 |
23/05/2023 | 2,140.00p | 2,160.00p | 2,136.00p | 2,138.00p | 787896 |
22/05/2023 | 2,164.00p | 2,164.00p | 2,118.00p | 2,136.00p | 747752 |
19/05/2023 | 2,150.00p | 2,166.00p | 2,140.50p | 2,162.00p | 192418 |
18/05/2023 | 2,174.00p | 2,178.19p | 2,146.00p | 2,150.00p | 48339 |
17/05/2023 | 2,150.00p | 2,182.00p | 2,134.00p | 2,162.00p | 233901 |
16/05/2023 | 2,200.00p | 2,200.00p | 2,134.00p | 2,144.00p | 491970 |
15/05/2023 | 2,190.00p | 2,196.00p | 2,150.00p | 2,158.00p | 630675 |
12/05/2023 | 2,204.00p | 2,220.00p | 2,154.00p | 2,192.00p | 193361 |
11/05/2023 | 2,162.00p | 2,182.00p | 2,151.20p | 2,170.00p | 520076 |
10/05/2023 | 2,100.00p | 2,158.00p | 2,100.00p | 2,150.00p | 238172 |
09/05/2023 | 2,080.00p | 2,124.00p | 2,072.00p | 2,124.00p | 517401 |
05/05/2023 | 2,106.00p | 2,116.00p | 2,078.00p | 2,082.00p | 146257 |
04/05/2023 | 2,094.00p | 2,112.00p | 2,072.00p | 2,090.00p | 151647 |
03/05/2023 | 2,094.00p | 2,118.00p | 2,078.00p | 2,096.00p | 485814 |
02/05/2023 | 2,150.00p | 2,150.00p | 2,084.00p | 2,084.00p | 258034 |
28/04/2023 | 2,124.00p | 2,136.00p | 2,108.00p | 2,120.00p | 154936 |
27/04/2023 | 2,114.00p | 2,138.00p | 2,100.00p | 2,118.00p | 102379 |
26/04/2023 | 2,116.00p | 2,126.63p | 2,100.00p | 2,106.00p | 290857 |
25/04/2023 | 2,080.00p | 2,142.00p | 2,080.00p | 2,118.00p | 109391 |
24/04/2023 | 2,062.00p | 2,134.44p | 2,032.00p | 2,130.00p | 479407 |
21/04/2023 | 2,056.00p | 2,088.00p | 2,048.00p | 2,082.00p | 79935 |
20/04/2023 | 2,026.00p | 2,106.00p | 1,991.88p | 2,068.00p | 602949 |
19/04/2023 | 1,973.00p | 2,018.00p | 1,965.00p | 2,018.00p | 121119 |
18/04/2023 | 1,952.00p | 1,997.00p | 1,950.00p | 1,981.00p | 388986 |
17/04/2023 | 1,975.00p | 2,010.00p | 1,966.00p | 1,970.00p | 124960 |
14/04/2023 | 1,900.00p | 2,050.00p | 1,885.00p | 2,006.00p | 370931 |
13/04/2023 | 1,835.00p | 1,875.00p | 1,814.00p | 1,875.00p | 426560 |
12/04/2023 | 1,859.00p | 1,865.00p | 1,830.00p | 1,841.00p | 117791 |
11/04/2023 | 1,823.00p | 1,893.00p | 1,823.00p | 1,852.00p | 143782 |
06/04/2023 | 1,900.00p | 1,900.00p | 1,836.65p | 1,848.00p | 69687 |
05/04/2023 | 1,861.00p | 1,863.00p | 1,834.00p | 1,852.00p | 106329 |
04/04/2023 | 1,861.00p | 1,865.50p | 1,833.95p | 1,842.00p | 128035 |
03/04/2023 | 1,810.00p | 1,891.00p | 1,810.00p | 1,850.00p | 177888 |
31/03/2023 | 1,859.00p | 1,878.00p | 1,822.00p | 1,855.00p | 143924 |
30/03/2023 | 1,818.00p | 1,852.00p | 1,816.00p | 1,840.00p | 152434 |
29/03/2023 | 1,844.00p | 1,874.30p | 1,800.00p | 1,803.00p | 93211 |
28/03/2023 | 1,820.00p | 1,864.00p | 1,820.00p | 1,826.00p | 222834 |
27/03/2023 | 1,830.00p | 1,858.00p | 1,820.00p | 1,844.00p | 252499 |
24/03/2023 | 1,834.00p | 1,858.00p | 1,818.00p | 1,832.00p | 209006 |
23/03/2023 | 1,840.00p | 1,871.00p | 1,833.00p | 1,853.00p | 245292 |
22/03/2023 | 1,884.00p | 1,929.62p | 1,871.00p | 1,876.00p | 121315 |
21/03/2023 | 1,928.00p | 1,944.00p | 1,891.00p | 1,910.00p | 305417 |
20/03/2023 | 1,907.00p | 1,936.00p | 1,866.00p | 1,924.00p | 242476 |
17/03/2023 | 1,920.00p | 1,920.00p | 1,876.00p | 1,897.00p | 168061 |
16/03/2023 | 1,874.00p | 1,895.00p | 1,855.00p | 1,881.00p | 163706 |
15/03/2023 | 1,894.00p | 1,894.00p | 1,826.00p | 1,872.00p | 154437 |
14/03/2023 | 1,843.00p | 1,869.00p | 1,830.00p | 1,856.00p | 115268 |
13/03/2023 | 1,820.00p | 1,874.00p | 1,820.00p | 1,845.00p | 96988 |
10/03/2023 | 1,876.00p | 1,892.00p | 1,856.00p | 1,875.00p | 88195 |
09/03/2023 | 1,900.00p | 1,905.00p | 1,869.00p | 1,901.00p | 133384 |
08/03/2023 | 1,934.00p | 1,934.00p | 1,900.00p | 1,914.00p | 179125 |
07/03/2023 | 1,912.00p | 1,942.00p | 1,895.00p | 1,927.00p | 331857 |
06/03/2023 | 1,893.00p | 1,940.00p | 1,869.00p | 1,887.00p | 485604 |
03/03/2023 | 1,890.00p | 1,908.00p | 1,879.00p | 1,893.00p | 127496 |
02/03/2023 | 1,876.00p | 1,906.00p | 1,876.00p | 1,892.00p | 483483 |
01/03/2023 | 1,891.00p | 1,902.00p | 1,865.00p | 1,869.00p | 309095 |
28/02/2023 | 1,930.00p | 1,956.50p | 1,846.00p | 1,876.00p | 370546 |
27/02/2023 | 1,879.00p | 1,910.00p | 1,864.00p | 1,899.00p | 484763 |
24/02/2023 | 1,980.00p | 1,980.00p | 1,825.29p | 1,898.00p | 351451 |
*Close Price adjusted for both dividends and splits