Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2024 | 3,730.00p | 3,790.00p | 3,730.00p | 3,750.00p | 1435 |
07/02/2024 | 3,700.00p | 3,750.00p | 3,700.00p | 3,750.00p | 12103 |
06/02/2024 | 3,710.00p | 3,750.00p | 3,710.00p | 3,750.00p | 4513 |
05/02/2024 | 3,660.00p | 3,760.00p | 3,660.00p | 3,750.00p | 4398 |
02/02/2024 | 3,760.00p | 3,760.00p | 3,695.00p | 3,750.00p | 14534 |
01/02/2024 | 3,720.00p | 3,760.00p | 3,651.00p | 3,750.00p | 11347 |
31/01/2024 | 3,630.00p | 3,690.00p | 3,630.00p | 3,690.00p | 5036 |
30/01/2024 | 3,740.00p | 3,740.00p | 3,630.00p | 3,630.00p | 2784 |
29/01/2024 | 3,660.00p | 3,708.00p | 3,646.82p | 3,660.00p | 13106 |
26/01/2024 | 3,680.00p | 3,740.00p | 3,436.20p | 3,700.00p | 5284 |
25/01/2024 | 3,680.00p | 3,740.00p | 3,680.00p | 3,720.00p | 6038 |
24/01/2024 | 3,720.00p | 3,753.34p | 3,690.00p | 3,730.00p | 10376 |
23/01/2024 | 3,720.00p | 3,790.00p | 3,720.00p | 3,790.00p | 3673 |
22/01/2024 | 3,700.00p | 3,810.00p | 3,700.00p | 3,800.00p | 14746 |
19/01/2024 | 3,740.00p | 3,785.00p | 3,700.00p | 3,700.00p | 20746 |
18/01/2024 | 3,750.00p | 3,810.00p | 3,730.00p | 3,730.00p | 5096 |
17/01/2024 | 3,810.00p | 3,810.00p | 3,720.00p | 3,720.00p | 7259 |
16/01/2024 | 3,840.00p | 3,870.00p | 3,810.00p | 3,850.00p | 2117 |
15/01/2024 | 3,900.00p | 3,900.00p | 3,802.35p | 3,880.00p | 9914 |
12/01/2024 | 3,860.00p | 3,865.00p | 3,800.00p | 3,800.00p | 30085 |
11/01/2024 | 3,860.00p | 3,890.00p | 3,820.00p | 3,820.00p | 3184 |
10/01/2024 | 3,820.00p | 3,874.00p | 3,810.00p | 3,810.00p | 532 |
09/01/2024 | 3,920.00p | 3,940.00p | 3,800.00p | 3,870.00p | 29696 |
08/01/2024 | 3,860.00p | 3,920.00p | 3,860.00p | 3,890.00p | 2881 |
05/01/2024 | 3,860.00p | 3,920.00p | 3,860.00p | 3,920.00p | 883 |
04/01/2024 | 3,820.00p | 3,920.00p | 3,820.00p | 3,880.00p | 5509 |
03/01/2024 | 3,940.00p | 3,940.00p | 3,810.00p | 3,890.00p | 1845 |
02/01/2024 | 3,850.00p | 3,950.00p | 3,828.60p | 3,850.00p | 8911 |
29/12/2023 | 3,860.00p | 3,930.00p | 3,840.00p | 3,860.00p | 529 |
28/12/2023 | 3,910.00p | 3,940.00p | 3,880.00p | 3,940.00p | 2119 |
27/12/2023 | 3,910.00p | 3,960.00p | 3,877.00p | 3,900.00p | 5263 |
22/12/2023 | 3,890.00p | 3,920.00p | 3,880.00p | 3,900.00p | 442 |
21/12/2023 | 3,900.00p | 3,951.00p | 3,870.00p | 3,900.00p | 8878 |
20/12/2023 | 4,010.00p | 4,010.00p | 3,900.00p | 3,910.00p | 12529 |
19/12/2023 | 3,910.00p | 4,000.00p | 3,850.00p | 3,980.00p | 5322 |
18/12/2023 | 3,970.00p | 4,032.50p | 3,930.00p | 3,970.00p | 7303 |
15/12/2023 | 4,030.00p | 4,031.00p | 3,965.85p | 4,010.00p | 11129 |
14/12/2023 | 4,010.00p | 4,040.00p | 3,940.00p | 3,990.00p | 12139 |
13/12/2023 | 3,960.00p | 4,040.00p | 3,960.00p | 3,960.00p | 7547 |
12/12/2023 | 4,010.00p | 4,010.00p | 3,893.60p | 3,970.00p | 4016 |
11/12/2023 | 3,870.00p | 3,980.00p | 3,870.00p | 3,950.00p | 7978 |
08/12/2023 | 3,990.00p | 3,990.00p | 3,920.00p | 3,960.00p | 4486 |
07/12/2023 | 3,870.00p | 4,021.50p | 3,870.00p | 3,950.00p | 5946 |
06/12/2023 | 3,890.00p | 4,030.00p | 3,856.28p | 4,030.00p | 13192 |
05/12/2023 | 3,780.00p | 3,880.00p | 3,780.00p | 3,880.00p | 1167 |
04/12/2023 | 3,970.00p | 3,970.00p | 3,810.00p | 3,890.00p | 2830 |
01/12/2023 | 3,940.00p | 3,960.00p | 3,850.00p | 3,850.00p | 4164 |
30/11/2023 | 3,800.00p | 3,917.00p | 3,780.00p | 3,790.00p | 6247 |
29/11/2023 | 3,820.00p | 3,880.00p | 3,810.00p | 3,810.00p | 1275 |
28/11/2023 | 3,930.00p | 3,930.00p | 3,815.95p | 3,900.00p | 1621 |
27/11/2023 | 3,790.00p | 3,869.48p | 3,790.00p | 3,840.00p | 2449 |
24/11/2023 | 3,880.00p | 3,880.00p | 3,806.30p | 3,850.00p | 4567 |
23/11/2023 | 3,970.00p | 3,970.00p | 3,807.60p | 3,890.00p | 2177 |
22/11/2023 | 3,930.00p | 3,930.00p | 3,790.00p | 3,870.00p | 6181 |
21/11/2023 | 3,830.00p | 3,970.00p | 3,830.00p | 3,830.00p | 15732 |
20/11/2023 | 3,970.00p | 3,970.00p | 3,811.43p | 3,890.00p | 5063 |
17/11/2023 | 3,970.00p | 3,970.00p | 3,820.00p | 3,890.00p | 5167 |
16/11/2023 | 3,900.00p | 3,950.00p | 3,800.00p | 3,900.00p | 5289 |
15/11/2023 | 3,850.00p | 3,970.00p | 3,808.00p | 3,950.00p | 20881 |
14/11/2023 | 3,670.00p | 3,900.00p | 3,670.00p | 3,900.00p | 15079 |
13/11/2023 | 3,640.00p | 3,750.00p | 3,557.40p | 3,750.00p | 4785 |
10/11/2023 | 3,620.00p | 3,630.00p | 3,546.21p | 3,630.00p | 7107 |
09/11/2023 | 3,560.00p | 3,620.00p | 3,524.00p | 3,590.00p | 1651 |
08/11/2023 | 3,540.00p | 3,587.50p | 3,500.00p | 3,540.00p | 3589 |
07/11/2023 | 3,560.00p | 3,620.00p | 3,550.00p | 3,580.00p | 1166 |
06/11/2023 | 3,650.00p | 3,650.00p | 3,539.50p | 3,610.00p | 8730 |
03/11/2023 | 3,640.00p | 3,650.00p | 3,525.00p | 3,540.00p | 5714 |
02/11/2023 | 3,610.00p | 3,630.00p | 3,480.00p | 3,600.00p | 4174 |
01/11/2023 | 3,480.00p | 3,610.00p | 3,460.00p | 3,510.00p | 6478 |
31/10/2023 | 3,540.00p | 3,540.00p | 3,442.20p | 3,490.00p | 1409 |
30/10/2023 | 3,470.00p | 3,540.00p | 3,467.47p | 3,520.00p | 3096 |
27/10/2023 | 3,510.00p | 3,510.00p | 3,445.00p | 3,480.00p | 4152 |
26/10/2023 | 3,540.00p | 3,540.00p | 3,460.00p | 3,500.00p | 1418 |
25/10/2023 | 3,450.00p | 3,550.00p | 3,450.00p | 3,550.00p | 4092 |
24/10/2023 | 3,450.00p | 3,519.63p | 3,441.00p | 3,450.00p | 2734 |
23/10/2023 | 3,450.00p | 3,515.22p | 3,441.00p | 3,450.00p | 2106 |
20/10/2023 | 3,460.00p | 3,576.95p | 3,450.00p | 3,450.00p | 4479 |
19/10/2023 | 3,500.00p | 3,554.60p | 3,480.00p | 3,480.00p | 9829 |
18/10/2023 | 3,560.00p | 3,580.00p | 3,510.00p | 3,510.00p | 4572 |
17/10/2023 | 3,550.00p | 3,590.00p | 3,542.50p | 3,570.00p | 5580 |
16/10/2023 | 3,600.00p | 3,608.57p | 3,500.00p | 3,520.00p | 4028 |
13/10/2023 | 3,610.00p | 3,665.23p | 3,520.00p | 3,520.00p | 4529 |
12/10/2023 | 3,600.00p | 3,700.00p | 3,600.00p | 3,650.00p | 6593 |
11/10/2023 | 3,510.00p | 3,570.00p | 3,510.00p | 3,570.00p | 5947 |
10/10/2023 | 3,530.00p | 3,600.00p | 3,500.00p | 3,560.00p | 6820 |
09/10/2023 | 3,500.00p | 3,550.00p | 3,500.00p | 3,500.00p | 5613 |
06/10/2023 | 3,500.00p | 3,561.16p | 3,480.30p | 3,500.00p | 9463 |
05/10/2023 | 3,490.00p | 3,508.90p | 3,470.00p | 3,500.00p | 4532 |
04/10/2023 | 3,450.00p | 3,510.00p | 3,450.00p | 3,500.00p | 2697 |
03/10/2023 | 3,450.00p | 3,510.00p | 3,450.00p | 3,500.00p | 2977 |
02/10/2023 | 3,620.00p | 3,630.00p | 3,420.00p | 3,420.00p | 6623 |
29/09/2023 | 3,560.00p | 3,620.00p | 3,520.00p | 3,600.00p | 4600 |
28/09/2023 | 3,560.00p | 3,600.00p | 3,537.20p | 3,600.00p | 3362 |
27/09/2023 | 3,570.00p | 3,600.00p | 3,560.00p | 3,560.00p | 2907 |
26/09/2023 | 3,630.00p | 3,630.00p | 3,565.00p | 3,570.00p | 4725 |
25/09/2023 | 3,560.00p | 3,650.00p | 3,540.00p | 3,540.00p | 2859 |
22/09/2023 | 3,580.00p | 3,650.00p | 3,580.00p | 3,640.00p | 5291 |
21/09/2023 | 3,520.00p | 3,620.00p | 3,520.00p | 3,610.00p | 18376 |
20/09/2023 | 3,690.00p | 3,690.00p | 3,577.53p | 3,610.00p | 4062 |
19/09/2023 | 3,560.00p | 3,671.60p | 3,550.00p | 3,550.00p | 2077 |
18/09/2023 | 3,620.00p | 3,680.00p | 3,620.00p | 3,620.00p | 3840 |
15/09/2023 | 3,690.00p | 3,749.10p | 3,650.00p | 3,660.00p | 18498 |
14/09/2023 | 3,570.00p | 3,790.00p | 3,522.60p | 3,790.00p | 9596 |
13/09/2023 | 3,510.00p | 3,550.00p | 3,490.00p | 3,490.00p | 1872 |
12/09/2023 | 3,550.00p | 3,590.00p | 3,450.00p | 3,580.00p | 4459 |
11/09/2023 | 3,500.00p | 3,550.00p | 3,472.80p | 3,550.00p | 10505 |
08/09/2023 | 3,460.00p | 3,531.10p | 3,460.00p | 3,490.00p | 784 |
07/09/2023 | 3,490.00p | 3,530.00p | 3,467.78p | 3,530.00p | 3441 |
06/09/2023 | 3,450.00p | 3,520.00p | 3,450.00p | 3,490.00p | 2975 |
05/09/2023 | 3,460.00p | 3,570.00p | 3,460.00p | 3,520.00p | 2584 |
04/09/2023 | 3,510.00p | 3,530.00p | 3,450.00p | 3,470.00p | 15847 |
01/09/2023 | 3,520.00p | 3,530.00p | 3,476.00p | 3,530.00p | 2712 |
31/08/2023 | 3,530.00p | 3,570.00p | 3,470.00p | 3,500.00p | 2953 |
30/08/2023 | 3,500.00p | 3,563.00p | 3,500.00p | 3,500.00p | 5923 |
29/08/2023 | 3,580.00p | 3,580.00p | 3,470.00p | 3,480.00p | 7128 |
25/08/2023 | 3,520.00p | 3,560.00p | 3,484.80p | 3,560.00p | 4357 |
24/08/2023 | 3,570.00p | 3,580.00p | 3,500.70p | 3,520.00p | 5478 |
23/08/2023 | 3,540.00p | 3,560.00p | 3,501.47p | 3,560.00p | 1391 |
22/08/2023 | 3,500.00p | 3,546.30p | 3,470.00p | 3,520.00p | 2557 |
21/08/2023 | 3,510.00p | 3,554.76p | 3,510.00p | 3,520.00p | 7034 |
18/08/2023 | 3,530.00p | 3,590.00p | 3,530.00p | 3,570.00p | 5228 |
17/08/2023 | 3,610.00p | 3,760.00p | 3,550.00p | 3,550.00p | 4125 |
16/08/2023 | 3,680.00p | 3,710.00p | 3,600.00p | 3,610.00p | 21313 |
15/08/2023 | 3,740.00p | 3,778.13p | 3,670.00p | 3,670.00p | 2209 |
14/08/2023 | 3,720.00p | 3,820.00p | 3,680.00p | 3,710.00p | 8063 |
11/08/2023 | 3,710.00p | 3,763.90p | 3,670.00p | 3,670.00p | 6627 |
10/08/2023 | 3,870.00p | 3,870.00p | 3,690.00p | 3,700.00p | 7564 |
09/08/2023 | 3,860.00p | 3,860.00p | 3,700.00p | 3,820.00p | 3636 |
08/08/2023 | 3,860.00p | 3,860.00p | 3,750.00p | 3,770.00p | 37854 |
07/08/2023 | 3,880.00p | 3,880.00p | 3,794.00p | 3,800.00p | 1328 |
04/08/2023 | 3,880.00p | 3,890.00p | 3,758.38p | 3,890.00p | 1239 |
03/08/2023 | 3,840.00p | 3,870.00p | 3,770.50p | 3,870.00p | 3622 |
02/08/2023 | 3,800.00p | 3,875.00p | 3,754.00p | 3,840.00p | 10751 |
01/08/2023 | 3,890.00p | 3,890.00p | 3,766.95p | 3,870.00p | 1175 |
31/07/2023 | 3,830.00p | 3,900.00p | 3,775.28p | 3,900.00p | 4172 |
28/07/2023 | 3,800.00p | 3,860.00p | 3,760.00p | 3,860.00p | 1676 |
27/07/2023 | 3,840.00p | 3,861.04p | 3,779.50p | 3,780.00p | 3007 |
26/07/2023 | 3,840.00p | 3,840.00p | 3,771.76p | 3,820.00p | 1435 |
25/07/2023 | 3,790.00p | 3,860.00p | 3,770.00p | 3,840.00p | 3671 |
24/07/2023 | 3,810.00p | 3,820.00p | 3,760.00p | 3,820.00p | 2214 |
21/07/2023 | 3,830.00p | 3,868.98p | 3,800.00p | 3,820.00p | 4758 |
20/07/2023 | 3,680.00p | 3,870.00p | 3,660.00p | 3,870.00p | 5558 |
19/07/2023 | 3,570.00p | 3,770.00p | 3,509.54p | 3,770.00p | 6669 |
18/07/2023 | 3,520.00p | 3,625.00p | 3,490.00p | 3,490.00p | 3157 |
17/07/2023 | 3,550.00p | 3,587.66p | 3,500.00p | 3,500.00p | 5126 |
14/07/2023 | 3,570.00p | 3,671.56p | 3,560.00p | 3,610.00p | 3951 |
13/07/2023 | 3,630.00p | 3,690.00p | 3,580.00p | 3,630.00p | 2017 |
12/07/2023 | 3,550.00p | 3,640.00p | 3,520.00p | 3,640.00p | 4582 |
11/07/2023 | 3,530.00p | 3,550.00p | 3,490.00p | 3,550.00p | 4753 |
10/07/2023 | 3,500.00p | 3,550.00p | 3,500.00p | 3,510.00p | 8716 |
07/07/2023 | 3,550.00p | 3,579.92p | 3,550.00p | 3,560.00p | 3097 |
06/07/2023 | 3,490.00p | 3,630.00p | 3,490.00p | 3,550.00p | 4985 |
05/07/2023 | 3,580.00p | 3,625.00p | 3,550.00p | 3,550.00p | 3373 |
04/07/2023 | 3,560.00p | 3,572.90p | 3,532.00p | 3,560.00p | 341 |
03/07/2023 | 3,490.00p | 3,608.02p | 3,490.00p | 3,550.00p | 1276 |
30/06/2023 | 3,490.00p | 3,600.00p | 3,490.00p | 3,580.00p | 7890 |
29/06/2023 | 3,490.00p | 3,574.30p | 3,480.00p | 3,540.00p | 6788 |
28/06/2023 | 3,480.00p | 3,590.00p | 3,480.00p | 3,560.00p | 4256 |
27/06/2023 | 3,520.00p | 3,590.00p | 3,450.00p | 3,450.00p | 8199 |
26/06/2023 | 3,600.00p | 3,620.00p | 3,500.00p | 3,500.00p | 6233 |
23/06/2023 | 3,570.00p | 3,630.00p | 3,550.00p | 3,600.00p | 15473 |
22/06/2023 | 3,800.00p | 3,802.50p | 3,550.00p | 3,560.00p | 29513 |
21/06/2023 | 3,800.00p | 3,853.00p | 3,760.00p | 3,760.00p | 4554 |
20/06/2023 | 3,830.00p | 3,892.10p | 3,820.00p | 3,820.00p | 4275 |
19/06/2023 | 3,860.00p | 3,920.00p | 3,830.00p | 3,850.00p | 9379 |
16/06/2023 | 3,910.00p | 3,930.00p | 3,850.00p | 3,910.00p | 135585 |
15/06/2023 | 3,880.00p | 3,900.00p | 3,840.00p | 3,880.00p | 10134 |
14/06/2023 | 3,880.00p | 3,885.00p | 3,845.70p | 3,850.00p | 1949 |
13/06/2023 | 3,870.00p | 3,911.00p | 3,850.00p | 3,900.00p | 2189 |
12/06/2023 | 3,870.00p | 3,914.00p | 3,870.00p | 3,870.00p | 5635 |
09/06/2023 | 3,840.00p | 3,910.00p | 3,840.00p | 3,850.00p | 2025 |
08/06/2023 | 3,860.00p | 3,920.00p | 3,850.00p | 3,860.00p | 7206 |
07/06/2023 | 3,840.00p | 3,920.00p | 3,830.00p | 3,830.00p | 8386 |
06/06/2023 | 3,840.00p | 3,906.77p | 3,830.00p | 3,830.00p | 1485 |
05/06/2023 | 3,840.00p | 3,956.00p | 3,840.00p | 3,840.00p | 5242 |
02/06/2023 | 3,810.00p | 3,950.00p | 3,752.67p | 3,950.00p | 2607 |
01/06/2023 | 3,750.00p | 3,760.00p | 3,690.28p | 3,760.00p | 253 |
31/05/2023 | 3,710.00p | 3,720.00p | 3,660.00p | 3,660.00p | 9021 |
30/05/2023 | 3,670.00p | 3,670.00p | 3,661.00p | 3,670.00p | 4665 |
26/05/2023 | 3,670.00p | 3,700.00p | 3,636.00p | 3,700.00p | 6899 |
25/05/2023 | 3,620.00p | 3,670.00p | 3,610.00p | 3,635.00p | 9359 |
24/05/2023 | 3,620.00p | 3,660.00p | 3,610.00p | 3,610.00p | 22136 |
23/05/2023 | 3,550.00p | 3,632.70p | 3,610.00p | 3,625.00p | 411 |
22/05/2023 | 3,550.00p | 3,601.60p | 3,550.00p | 3,600.00p | 2896 |
19/05/2023 | 3,600.00p | 3,615.48p | 3,545.70p | 3,600.00p | 6832 |
18/05/2023 | 3,620.00p | 3,615.48p | 3,556.20p | 3,610.00p | 721 |
17/05/2023 | 3,620.00p | 3,615.44p | 3,554.13p | 3,590.00p | 1387 |
16/05/2023 | 3,620.00p | 3,620.00p | 3,510.00p | 3,520.00p | 6807 |
15/05/2023 | 3,590.00p | 3,590.00p | 3,488.50p | 3,550.00p | 3653 |
12/05/2023 | 3,590.00p | 3,590.00p | 3,485.61p | 3,590.00p | 3734 |
11/05/2023 | 3,490.00p | 3,525.00p | 3,471.51p | 3,510.00p | 2211 |
10/05/2023 | 3,500.00p | 3,529.00p | 3,480.00p | 3,505.00p | 2509 |
09/05/2023 | 3,500.00p | 3,590.00p | 3,400.00p | 3,520.00p | 2432 |
05/05/2023 | 3,470.00p | 3,557.06p | 3,491.10p | 3,545.00p | 2762 |
04/05/2023 | 3,470.00p | 3,580.00p | 3,470.00p | 3,540.00p | 3243 |
03/05/2023 | 3,500.00p | 3,545.34p | 3,490.30p | 3,515.00p | 2244 |
02/05/2023 | 3,500.00p | 3,540.01p | 3,475.00p | 3,520.00p | 3105 |
28/04/2023 | 3,430.00p | 3,505.00p | 3,430.00p | 3,505.00p | 3649 |
27/04/2023 | 3,480.00p | 3,524.94p | 3,452.50p | 3,490.00p | 2831 |
26/04/2023 | 3,490.00p | 3,506.99p | 3,430.00p | 3,490.00p | 4045 |
*Close Price adjusted for both dividends and splits