Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 3,640.00p | 3,770.00p | 3,640.00p | 3,770.00p | 321 |
23/12/2024 | 3,700.00p | 3,700.00p | 3,600.00p | 3,600.00p | 5171 |
20/12/2024 | 3,640.00p | 3,770.00p | 3,630.00p | 3,630.00p | 22317 |
19/12/2024 | 3,760.00p | 3,760.00p | 3,630.00p | 3,630.00p | 16998 |
18/12/2024 | 3,840.00p | 3,840.00p | 3,730.00p | 3,750.00p | 9082 |
17/12/2024 | 3,780.00p | 3,821.00p | 3,770.00p | 3,770.00p | 10597 |
16/12/2024 | 3,780.00p | 3,860.00p | 3,770.00p | 3,780.00p | 4319 |
13/12/2024 | 3,800.00p | 3,836.00p | 3,770.00p | 3,800.00p | 3889 |
12/12/2024 | 3,800.00p | 3,860.00p | 3,796.30p | 3,800.00p | 3039 |
11/12/2024 | 3,810.00p | 3,860.00p | 3,788.80p | 3,810.00p | 20123 |
10/12/2024 | 3,780.00p | 3,860.00p | 3,770.00p | 3,860.00p | 5185 |
09/12/2024 | 3,780.00p | 3,847.44p | 3,770.00p | 3,840.00p | 8722 |
06/12/2024 | 3,770.00p | 3,840.00p | 3,766.34p | 3,830.00p | 13735 |
05/12/2024 | 3,770.00p | 3,826.40p | 3,740.00p | 3,770.00p | 6137 |
04/12/2024 | 3,770.00p | 3,840.00p | 3,770.00p | 3,810.00p | 3477 |
03/12/2024 | 3,770.00p | 3,830.00p | 3,770.00p | 3,810.00p | 3090 |
02/12/2024 | 3,770.00p | 3,820.00p | 3,760.00p | 3,760.00p | 7961 |
29/11/2024 | 3,820.00p | 3,890.00p | 3,760.00p | 3,760.00p | 51565 |
28/11/2024 | 3,850.00p | 3,880.00p | 3,820.00p | 3,830.00p | 10707 |
27/11/2024 | 3,840.00p | 3,880.00p | 3,800.00p | 3,850.00p | 2890 |
26/11/2024 | 3,820.00p | 3,910.00p | 3,780.00p | 3,780.00p | 5785 |
25/11/2024 | 3,820.00p | 3,913.00p | 3,820.00p | 3,850.00p | 4945 |
22/11/2024 | 3,850.00p | 3,930.00p | 3,850.00p | 3,860.00p | 4409 |
21/11/2024 | 3,850.00p | 3,911.86p | 3,850.00p | 3,860.00p | 23632 |
20/11/2024 | 3,800.00p | 3,930.00p | 3,800.00p | 3,850.00p | 6192 |
19/11/2024 | 3,880.00p | 3,939.60p | 3,840.00p | 3,860.00p | 10352 |
18/11/2024 | 3,850.00p | 3,937.74p | 3,840.00p | 3,850.00p | 5822 |
15/11/2024 | 3,910.00p | 3,950.00p | 3,850.00p | 3,900.00p | 9977 |
14/11/2024 | 3,940.00p | 3,950.00p | 3,850.00p | 3,890.00p | 6177 |
13/11/2024 | 3,940.00p | 3,940.00p | 3,840.00p | 3,850.00p | 3065 |
12/11/2024 | 3,960.00p | 3,960.00p | 3,820.00p | 3,820.00p | 6507 |
11/11/2024 | 3,910.00p | 3,968.91p | 3,810.00p | 3,950.00p | 7274 |
08/11/2024 | 3,830.00p | 3,900.00p | 3,790.00p | 3,790.00p | 6457 |
07/11/2024 | 3,880.00p | 3,900.00p | 3,802.49p | 3,900.00p | 9508 |
06/11/2024 | 3,900.00p | 3,900.00p | 3,830.00p | 3,840.00p | 8371 |
05/11/2024 | 3,830.00p | 3,870.00p | 3,770.00p | 3,770.00p | 10104 |
04/11/2024 | 3,830.00p | 3,853.74p | 3,785.20p | 3,830.00p | 4464 |
01/11/2024 | 3,730.00p | 3,840.00p | 3,730.00p | 3,830.00p | 7814 |
31/10/2024 | 3,780.00p | 3,800.10p | 3,750.00p | 3,800.00p | 10914 |
30/10/2024 | 3,730.00p | 3,790.00p | 3,640.00p | 3,720.00p | 33838 |
29/10/2024 | 3,780.00p | 3,801.12p | 3,720.00p | 3,720.00p | 15605 |
28/10/2024 | 3,830.00p | 3,900.00p | 3,760.00p | 3,790.00p | 26738 |
25/10/2024 | 3,820.00p | 3,870.00p | 3,820.00p | 3,830.00p | 10816 |
24/10/2024 | 3,830.00p | 3,841.60p | 3,810.00p | 3,840.00p | 12072 |
23/10/2024 | 3,800.00p | 3,845.50p | 3,800.00p | 3,840.00p | 10679 |
22/10/2024 | 3,870.00p | 3,870.00p | 3,810.00p | 3,810.00p | 4449 |
21/10/2024 | 3,930.00p | 3,950.00p | 3,830.00p | 3,830.00p | 8579 |
18/10/2024 | 3,830.00p | 3,940.00p | 3,830.00p | 3,940.00p | 22063 |
17/10/2024 | 3,920.00p | 3,920.00p | 3,840.00p | 3,840.00p | 6896 |
16/10/2024 | 3,870.00p | 3,900.00p | 3,820.00p | 3,820.00p | 10693 |
15/10/2024 | 3,890.00p | 3,950.00p | 3,860.00p | 3,860.00p | 11879 |
14/10/2024 | 3,940.00p | 3,960.00p | 3,890.00p | 3,930.00p | 11170 |
11/10/2024 | 3,950.00p | 3,950.00p | 3,880.00p | 3,880.00p | 9980 |
10/10/2024 | 3,930.00p | 3,990.00p | 3,890.00p | 3,930.00p | 19047 |
09/10/2024 | 3,960.00p | 3,963.72p | 3,930.00p | 3,950.00p | 7725 |
08/10/2024 | 4,000.00p | 4,000.00p | 3,920.00p | 3,920.00p | 8897 |
07/10/2024 | 3,960.00p | 4,015.00p | 3,930.00p | 3,980.00p | 8786 |
04/10/2024 | 3,950.00p | 4,015.00p | 3,950.00p | 4,000.00p | 6032 |
03/10/2024 | 3,950.00p | 4,016.52p | 3,950.00p | 3,950.00p | 25037 |
02/10/2024 | 4,060.00p | 4,080.00p | 3,942.40p | 3,960.00p | 17461 |
01/10/2024 | 3,990.00p | 4,040.00p | 3,960.00p | 4,000.00p | 10280 |
30/09/2024 | 3,990.00p | 4,010.00p | 3,950.00p | 3,990.00p | 11136 |
27/09/2024 | 3,920.00p | 4,024.90p | 3,900.00p | 3,920.00p | 14065 |
26/09/2024 | 3,920.00p | 4,007.50p | 3,920.00p | 3,930.00p | 4612 |
25/09/2024 | 3,970.00p | 4,070.00p | 3,950.00p | 3,950.00p | 2857 |
24/09/2024 | 3,930.00p | 4,030.00p | 3,930.00p | 4,030.00p | 6191 |
23/09/2024 | 3,920.00p | 4,019.20p | 3,912.50p | 3,990.00p | 7475 |
20/09/2024 | 3,950.00p | 4,090.00p | 3,950.00p | 3,980.00p | 26219 |
19/09/2024 | 4,010.00p | 4,068.00p | 3,980.00p | 4,060.00p | 8452 |
18/09/2024 | 3,940.00p | 4,010.00p | 3,920.00p | 4,010.00p | 11412 |
17/09/2024 | 3,960.00p | 4,040.00p | 3,840.00p | 3,840.00p | 6930 |
16/09/2024 | 3,950.00p | 4,050.00p | 3,950.00p | 4,020.00p | 7820 |
13/09/2024 | 4,010.00p | 4,030.00p | 3,930.00p | 3,950.00p | 8023 |
12/09/2024 | 3,920.00p | 4,027.90p | 3,910.00p | 3,910.00p | 5578 |
11/09/2024 | 3,950.00p | 4,052.30p | 3,920.00p | 3,930.00p | 5866 |
10/09/2024 | 3,970.00p | 4,040.00p | 3,970.00p | 3,990.00p | 7959 |
09/09/2024 | 3,990.00p | 4,090.00p | 3,960.00p | 4,020.00p | 4225 |
06/09/2024 | 3,980.00p | 4,010.00p | 3,970.00p | 3,980.00p | 8934 |
05/09/2024 | 4,040.00p | 4,040.00p | 3,960.00p | 3,960.00p | 12349 |
04/09/2024 | 3,970.00p | 4,058.00p | 3,930.00p | 4,000.00p | 13676 |
03/09/2024 | 4,020.00p | 4,110.00p | 3,970.00p | 3,970.00p | 10430 |
30/08/2024 | 4,220.00p | 4,220.00p | 4,100.00p | 4,100.00p | 10449 |
29/08/2024 | 4,240.00p | 4,250.00p | 4,130.00p | 4,130.00p | 7357 |
28/08/2024 | 4,250.00p | 4,260.00p | 4,180.00p | 4,220.00p | 12783 |
27/08/2024 | 4,240.00p | 4,290.00p | 4,200.00p | 4,210.00p | 93479 |
23/08/2024 | 4,240.00p | 4,280.00p | 4,210.00p | 4,230.00p | 27644 |
22/08/2024 | 4,140.00p | 4,320.00p | 4,010.00p | 4,200.00p | 45138 |
21/08/2024 | 4,050.00p | 4,162.00p | 4,000.00p | 4,080.00p | 5155 |
20/08/2024 | 4,190.00p | 4,190.00p | 4,080.00p | 4,080.00p | 3555 |
19/08/2024 | 4,150.00p | 4,186.25p | 4,079.42p | 4,180.00p | 2387 |
16/08/2024 | 4,090.00p | 4,190.00p | 4,064.24p | 4,150.00p | 3525 |
15/08/2024 | 4,030.00p | 4,100.00p | 3,977.64p | 4,100.00p | 3614 |
14/08/2024 | 3,960.00p | 4,050.00p | 3,932.00p | 4,050.00p | 2921 |
13/08/2024 | 3,960.00p | 4,010.00p | 3,940.50p | 3,960.00p | 5303 |
12/08/2024 | 4,010.00p | 4,018.96p | 3,908.00p | 4,010.00p | 2997 |
09/08/2024 | 4,010.00p | 4,010.00p | 3,954.41p | 4,010.00p | 2863 |
08/08/2024 | 3,920.00p | 3,960.58p | 3,860.00p | 3,950.00p | 4234 |
07/08/2024 | 3,940.00p | 4,020.00p | 3,940.00p | 3,940.00p | 7259 |
06/08/2024 | 3,950.00p | 4,042.45p | 3,880.00p | 3,880.00p | 12181 |
05/08/2024 | 4,040.00p | 4,072.27p | 3,850.00p | 3,850.00p | 7353 |
02/08/2024 | 4,300.00p | 4,390.00p | 4,100.00p | 4,100.00p | 11088 |
01/08/2024 | 4,270.00p | 4,400.00p | 4,270.00p | 4,400.00p | 16223 |
31/07/2024 | 4,280.00p | 4,350.00p | 4,223.56p | 4,350.00p | 15230 |
30/07/2024 | 4,150.00p | 4,280.00p | 4,150.00p | 4,280.00p | 10402 |
29/07/2024 | 4,210.00p | 4,220.00p | 4,150.00p | 4,200.00p | 18643 |
26/07/2024 | 4,140.00p | 4,200.00p | 4,097.10p | 4,180.00p | 8711 |
25/07/2024 | 4,140.00p | 4,150.00p | 4,010.00p | 4,100.00p | 6241 |
24/07/2024 | 4,090.00p | 4,119.65p | 4,023.20p | 4,050.00p | 28313 |
23/07/2024 | 4,150.00p | 4,150.00p | 4,040.80p | 4,130.00p | 2800 |
22/07/2024 | 4,090.00p | 4,150.00p | 4,022.07p | 4,150.00p | 3449 |
19/07/2024 | 4,140.00p | 4,140.00p | 4,010.00p | 4,080.00p | 28004 |
18/07/2024 | 4,010.00p | 4,140.00p | 4,010.00p | 4,140.00p | 14119 |
17/07/2024 | 4,060.00p | 4,070.00p | 4,000.00p | 4,040.00p | 3599 |
16/07/2024 | 3,990.00p | 4,065.00p | 3,990.00p | 4,030.00p | 5590 |
15/07/2024 | 4,130.00p | 4,130.00p | 4,050.00p | 4,080.00p | 7534 |
12/07/2024 | 3,960.00p | 4,140.00p | 3,960.00p | 4,100.00p | 4979 |
11/07/2024 | 4,080.00p | 4,080.00p | 3,950.00p | 3,970.00p | 10866 |
10/07/2024 | 4,130.00p | 4,140.00p | 4,000.00p | 4,060.00p | 16739 |
09/07/2024 | 4,080.00p | 4,084.17p | 3,950.00p | 4,060.00p | 6117 |
08/07/2024 | 4,130.00p | 4,130.00p | 4,010.00p | 4,080.00p | 6281 |
05/07/2024 | 4,040.00p | 4,150.00p | 3,971.74p | 4,100.00p | 16235 |
04/07/2024 | 3,950.00p | 4,060.00p | 3,938.80p | 4,060.00p | 7334 |
03/07/2024 | 3,930.00p | 3,980.00p | 3,880.42p | 3,980.00p | 13153 |
02/07/2024 | 3,930.00p | 3,950.00p | 3,900.00p | 3,940.00p | 1581 |
01/07/2024 | 3,930.00p | 3,930.00p | 3,886.00p | 3,890.00p | 3573 |
28/06/2024 | 3,890.00p | 3,940.00p | 3,890.00p | 3,940.00p | 4502 |
27/06/2024 | 3,930.00p | 3,930.00p | 3,897.60p | 3,900.00p | 1588 |
26/06/2024 | 3,880.00p | 3,930.00p | 3,848.00p | 3,930.00p | 14460 |
25/06/2024 | 3,880.00p | 3,930.00p | 3,800.00p | 3,830.00p | 10139 |
24/06/2024 | 3,850.00p | 3,950.00p | 3,850.00p | 3,850.00p | 49743 |
21/06/2024 | 3,960.00p | 3,970.00p | 3,830.00p | 3,930.00p | 16263 |
20/06/2024 | 3,980.00p | 3,980.00p | 3,940.00p | 3,950.00p | 10812 |
19/06/2024 | 3,900.00p | 3,980.00p | 3,892.40p | 3,980.00p | 8885 |
18/06/2024 | 3,930.00p | 3,933.59p | 3,894.44p | 3,900.00p | 12253 |
17/06/2024 | 3,950.00p | 3,985.20p | 3,890.00p | 3,920.00p | 3990 |
14/06/2024 | 4,010.00p | 4,010.00p | 3,910.00p | 3,910.00p | 3962 |
13/06/2024 | 4,010.00p | 4,027.60p | 3,950.00p | 3,950.00p | 8550 |
12/06/2024 | 3,990.00p | 4,030.00p | 3,950.00p | 3,950.00p | 14780 |
11/06/2024 | 4,000.00p | 4,070.00p | 3,950.00p | 3,950.00p | 3337 |
10/06/2024 | 4,020.00p | 4,080.00p | 3,950.00p | 3,950.00p | 6008 |
07/06/2024 | 4,010.00p | 4,120.00p | 4,010.00p | 4,120.00p | 20640 |
06/06/2024 | 4,140.00p | 4,140.00p | 4,010.00p | 4,060.00p | 2675 |
05/06/2024 | 4,020.00p | 4,085.00p | 4,020.00p | 4,060.00p | 3750 |
04/06/2024 | 4,010.00p | 4,140.00p | 4,010.00p | 4,070.00p | 9038 |
03/06/2024 | 4,020.00p | 4,130.00p | 4,020.00p | 4,130.00p | 22450 |
31/05/2024 | 4,040.00p | 4,090.00p | 4,023.04p | 4,040.00p | 26462 |
30/05/2024 | 4,080.00p | 4,090.00p | 4,010.00p | 4,060.00p | 6869 |
29/05/2024 | 4,050.00p | 4,140.00p | 3,980.00p | 3,980.00p | 2346 |
28/05/2024 | 4,100.00p | 4,190.00p | 4,060.00p | 4,090.00p | 4025 |
24/05/2024 | 4,190.00p | 4,190.00p | 4,060.00p | 4,060.00p | 6912 |
23/05/2024 | 4,120.00p | 4,230.00p | 4,100.00p | 4,100.00p | 7432 |
22/05/2024 | 4,120.00p | 4,240.00p | 4,120.00p | 4,170.00p | 5570 |
21/05/2024 | 4,080.00p | 4,285.00p | 4,080.00p | 4,160.00p | 14526 |
20/05/2024 | 4,090.00p | 4,190.00p | 3,986.99p | 4,190.00p | 11333 |
17/05/2024 | 3,990.00p | 4,108.00p | 3,972.44p | 4,000.00p | 4814 |
16/05/2024 | 4,120.00p | 4,120.00p | 3,970.00p | 4,100.00p | 4475 |
15/05/2024 | 4,130.00p | 4,130.00p | 4,040.00p | 4,100.00p | 2548 |
14/05/2024 | 4,110.00p | 4,140.00p | 4,060.00p | 4,140.00p | 8421 |
13/05/2024 | 4,120.00p | 4,120.00p | 4,017.66p | 4,030.00p | 18815 |
10/05/2024 | 3,920.00p | 4,110.00p | 3,920.00p | 4,070.00p | 9549 |
09/05/2024 | 4,020.00p | 4,022.00p | 3,920.00p | 3,950.00p | 3176 |
08/05/2024 | 4,010.00p | 4,020.00p | 3,920.00p | 3,920.00p | 2519 |
07/05/2024 | 4,050.00p | 4,130.00p | 3,942.21p | 4,130.00p | 4395 |
03/05/2024 | 3,980.00p | 4,050.00p | 3,980.00p | 4,050.00p | 8178 |
02/05/2024 | 3,890.00p | 4,070.00p | 3,847.00p | 4,070.00p | 2852 |
01/05/2024 | 3,860.00p | 3,890.00p | 3,820.00p | 3,890.00p | 4243 |
30/04/2024 | 3,920.00p | 3,920.00p | 3,860.00p | 3,890.00p | 12655 |
29/04/2024 | 3,780.00p | 3,900.00p | 3,728.99p | 3,900.00p | 7588 |
26/04/2024 | 3,720.00p | 3,820.00p | 3,695.00p | 3,820.00p | 6012 |
25/04/2024 | 3,740.00p | 3,780.00p | 3,660.00p | 3,780.00p | 9182 |
24/04/2024 | 3,730.00p | 3,800.00p | 3,670.00p | 3,800.00p | 7439 |
23/04/2024 | 3,700.00p | 3,800.00p | 3,680.00p | 3,790.00p | 8436 |
22/04/2024 | 3,560.00p | 3,700.00p | 3,560.00p | 3,700.00p | 7195 |
19/04/2024 | 3,540.00p | 3,630.00p | 3,540.00p | 3,600.00p | 2960 |
18/04/2024 | 3,610.00p | 3,650.00p | 3,590.00p | 3,630.00p | 4349 |
17/04/2024 | 3,520.00p | 3,615.16p | 3,520.00p | 3,560.00p | 4732 |
16/04/2024 | 3,530.00p | 3,619.10p | 3,500.00p | 3,550.00p | 6399 |
15/04/2024 | 3,560.00p | 3,630.00p | 3,530.00p | 3,570.00p | 5399 |
12/04/2024 | 3,580.00p | 3,730.00p | 3,550.00p | 3,700.00p | 2930 |
11/04/2024 | 3,690.00p | 3,700.00p | 3,580.00p | 3,580.00p | 7680 |
10/04/2024 | 3,690.00p | 3,690.00p | 3,580.00p | 3,670.00p | 7823 |
09/04/2024 | 3,560.00p | 3,620.00p | 3,560.00p | 3,590.00p | 9055 |
08/04/2024 | 3,570.00p | 3,680.00p | 3,570.00p | 3,600.00p | 6019 |
05/04/2024 | 3,560.00p | 3,690.00p | 3,560.00p | 3,640.00p | 6198 |
04/04/2024 | 3,640.00p | 3,680.00p | 3,590.00p | 3,680.00p | 10291 |
03/04/2024 | 3,600.00p | 3,630.00p | 3,596.00p | 3,630.00p | 3519 |
02/04/2024 | 3,650.00p | 3,700.00p | 3,587.00p | 3,630.00p | 6222 |
28/03/2024 | 3,560.00p | 3,690.00p | 3,560.00p | 3,600.00p | 6296 |
27/03/2024 | 3,550.00p | 3,660.00p | 3,550.00p | 3,600.00p | 7670 |
26/03/2024 | 3,580.00p | 3,650.00p | 3,580.00p | 3,610.00p | 4161 |
25/03/2024 | 3,560.00p | 3,620.00p | 3,560.00p | 3,600.00p | 14964 |
22/03/2024 | 3,610.00p | 3,620.00p | 3,550.00p | 3,600.00p | 9063 |
21/03/2024 | 3,560.00p | 3,650.00p | 3,560.00p | 3,650.00p | 17554 |
20/03/2024 | 3,600.00p | 3,600.00p | 3,600.00p | 3,560.00p | 4514 |
19/03/2024 | 3,600.00p | 3,600.00p | 3,550.00p | 3,600.00p | 30896 |
18/03/2024 | 3,560.00p | 3,619.00p | 3,560.00p | 3,590.00p | 9762 |
15/03/2024 | 3,560.00p | 3,646.75p | 3,530.00p | 3,530.00p | 10061 |
14/03/2024 | 3,610.00p | 3,650.00p | 3,590.00p | 3,600.00p | 6973 |
13/03/2024 | 3,690.00p | 3,720.00p | 3,600.00p | 3,600.00p | 9728 |
12/03/2024 | 3,750.00p | 3,750.00p | 3,620.00p | 3,620.00p | 13607 |
*Close Price adjusted for both dividends and splits