Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2023 | 1,520.00p | 1,553.92p | 1,520.00p | 1,520.00p | 12760 |
26/10/2023 | 1,540.00p | 1,545.00p | 1,510.00p | 1,510.00p | 18482 |
25/10/2023 | 1,534.00p | 1,550.00p | 1,526.00p | 1,526.00p | 25308 |
24/10/2023 | 1,544.00p | 1,556.00p | 1,520.00p | 1,534.00p | 21986 |
23/10/2023 | 1,560.00p | 1,566.93p | 1,546.90p | 1,550.00p | 107837 |
20/10/2023 | 1,586.00p | 1,590.00p | 1,550.00p | 1,550.00p | 28383 |
19/10/2023 | 1,580.00p | 1,590.00p | 1,568.00p | 1,590.00p | 68772 |
18/10/2023 | 1,588.00p | 1,588.00p | 1,561.00p | 1,564.00p | 62100 |
17/10/2023 | 1,562.00p | 1,594.00p | 1,550.00p | 1,580.00p | 63754 |
16/10/2023 | 1,558.00p | 1,586.89p | 1,552.00p | 1,566.00p | 31270 |
13/10/2023 | 1,596.00p | 1,602.00p | 1,550.00p | 1,556.00p | 40734 |
12/10/2023 | 1,532.00p | 1,604.00p | 1,532.00p | 1,598.00p | 39499 |
11/10/2023 | 1,532.00p | 1,564.00p | 1,532.00p | 1,554.00p | 679941 |
10/10/2023 | 1,538.00p | 1,560.00p | 1,515.00p | 1,548.00p | 41326 |
09/10/2023 | 1,538.00p | 1,549.83p | 1,518.00p | 1,538.00p | 32275 |
06/10/2023 | 1,518.00p | 1,550.00p | 1,518.00p | 1,542.00p | 37964 |
05/10/2023 | 1,546.00p | 1,552.00p | 1,518.00p | 1,528.00p | 33679 |
04/10/2023 | 1,576.00p | 1,608.00p | 1,520.00p | 1,520.00p | 30088 |
03/10/2023 | 1,570.00p | 1,602.16p | 1,554.50p | 1,574.00p | 39522 |
02/10/2023 | 1,622.00p | 1,622.00p | 1,566.00p | 1,566.00p | 11249 |
29/09/2023 | 1,638.00p | 1,646.82p | 1,582.00p | 1,582.00p | 15627 |
28/09/2023 | 1,656.00p | 1,656.00p | 1,624.00p | 1,632.00p | 10641 |
27/09/2023 | 1,638.00p | 1,674.96p | 1,638.00p | 1,650.00p | 8937 |
26/09/2023 | 1,656.00p | 1,685.00p | 1,644.24p | 1,660.00p | 46934 |
25/09/2023 | 1,712.00p | 1,713.20p | 1,688.00p | 1,688.00p | 401499 |
22/09/2023 | 1,690.00p | 1,714.00p | 1,678.00p | 1,714.00p | 74823 |
21/09/2023 | 1,642.00p | 1,698.00p | 1,640.63p | 1,698.00p | 38958 |
20/09/2023 | 1,628.00p | 1,650.00p | 1,616.00p | 1,648.00p | 585340 |
19/09/2023 | 1,650.00p | 1,650.00p | 1,601.94p | 1,626.00p | 58982 |
18/09/2023 | 1,630.00p | 1,643.00p | 1,622.00p | 1,624.00p | 24117 |
15/09/2023 | 1,610.00p | 1,670.00p | 1,592.98p | 1,650.00p | 174206 |
14/09/2023 | 1,576.00p | 1,640.00p | 1,572.84p | 1,640.00p | 66612 |
13/09/2023 | 1,570.00p | 1,588.00p | 1,560.00p | 1,588.00p | 20891 |
12/09/2023 | 1,552.00p | 1,580.00p | 1,552.00p | 1,580.00p | 54233 |
11/09/2023 | 1,530.00p | 1,570.00p | 1,530.00p | 1,566.00p | 13504 |
08/09/2023 | 1,548.00p | 1,552.00p | 1,524.00p | 1,550.00p | 17112 |
07/09/2023 | 1,526.00p | 1,554.00p | 1,522.00p | 1,544.00p | 19229 |
06/09/2023 | 1,548.00p | 1,548.00p | 1,532.00p | 1,532.00p | 60771 |
05/09/2023 | 1,546.00p | 1,550.00p | 1,526.00p | 1,548.00p | 62402 |
04/09/2023 | 1,522.00p | 1,550.00p | 1,522.00p | 1,542.00p | 16293 |
01/09/2023 | 1,522.00p | 1,540.00p | 1,522.00p | 1,538.00p | 25909 |
31/08/2023 | 1,522.00p | 1,540.00p | 1,512.00p | 1,540.00p | 36944 |
30/08/2023 | 1,514.00p | 1,530.00p | 1,514.00p | 1,514.00p | 44380 |
29/08/2023 | 1,538.00p | 1,540.00p | 1,510.00p | 1,510.00p | 21389 |
25/08/2023 | 1,510.00p | 1,535.05p | 1,510.00p | 1,512.00p | 19874 |
24/08/2023 | 1,518.00p | 1,540.00p | 1,512.26p | 1,522.00p | 53492 |
23/08/2023 | 1,470.00p | 1,510.00p | 1,466.21p | 1,494.00p | 59931 |
22/08/2023 | 1,500.00p | 1,560.00p | 1,438.94p | 1,462.00p | 84073 |
21/08/2023 | 1,532.00p | 1,582.00p | 1,508.00p | 1,512.00p | 30353 |
18/08/2023 | 1,534.00p | 1,554.00p | 1,532.00p | 1,532.00p | 17776 |
17/08/2023 | 1,560.00p | 1,574.16p | 1,532.00p | 1,538.00p | 51506 |
16/08/2023 | 1,566.00p | 1,586.24p | 1,560.00p | 1,566.00p | 18206 |
15/08/2023 | 1,580.00p | 1,609.83p | 1,564.00p | 1,564.00p | 52105 |
14/08/2023 | 1,620.00p | 1,630.00p | 1,582.00p | 1,600.00p | 27339 |
11/08/2023 | 1,600.00p | 1,625.00p | 1,600.00p | 1,620.00p | 135997 |
10/08/2023 | 1,626.00p | 1,632.00p | 1,604.00p | 1,624.00p | 226686 |
09/08/2023 | 1,600.00p | 1,626.00p | 1,580.00p | 1,626.00p | 20859 |
08/08/2023 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 29057 |
07/08/2023 | 1,566.00p | 1,584.00p | 1,550.00p | 1,570.00p | 23369 |
04/08/2023 | 1,574.00p | 1,580.00p | 1,563.23p | 1,570.00p | 15355 |
03/08/2023 | 1,548.00p | 1,576.35p | 1,548.00p | 1,572.00p | 6865 |
02/08/2023 | 1,540.00p | 1,570.00p | 1,538.00p | 1,570.00p | 9849 |
01/08/2023 | 1,550.00p | 1,572.00p | 1,545.00p | 1,572.00p | 21384 |
31/07/2023 | 1,556.00p | 1,558.00p | 1,541.27p | 1,556.00p | 28726 |
28/07/2023 | 1,538.00p | 1,560.00p | 1,537.42p | 1,560.00p | 32469 |
27/07/2023 | 1,548.00p | 1,560.00p | 1,525.00p | 1,558.00p | 27505 |
26/07/2023 | 1,546.00p | 1,576.00p | 1,540.00p | 1,548.00p | 16328 |
25/07/2023 | 1,540.00p | 1,584.00p | 1,535.53p | 1,564.00p | 15809 |
24/07/2023 | 1,564.00p | 1,580.00p | 1,537.35p | 1,576.00p | 9447 |
21/07/2023 | 1,578.00p | 1,580.00p | 1,539.20p | 1,550.00p | 10374 |
20/07/2023 | 1,532.00p | 1,578.00p | 1,532.00p | 1,570.00p | 16084 |
19/07/2023 | 1,510.00p | 1,570.00p | 1,510.00p | 1,558.00p | 36947 |
18/07/2023 | 1,500.00p | 1,550.00p | 1,500.00p | 1,516.00p | 41921 |
17/07/2023 | 1,528.00p | 1,564.05p | 1,500.00p | 1,530.00p | 39973 |
14/07/2023 | 1,530.00p | 1,556.69p | 1,528.00p | 1,532.00p | 17525 |
13/07/2023 | 1,560.00p | 1,568.00p | 1,531.44p | 1,550.00p | 14088 |
12/07/2023 | 1,560.00p | 1,560.00p | 1,526.00p | 1,550.00p | 37038 |
11/07/2023 | 1,506.00p | 1,560.00p | 1,496.86p | 1,550.00p | 33081 |
10/07/2023 | 1,522.00p | 1,522.00p | 1,490.00p | 1,490.00p | 44558 |
07/07/2023 | 1,502.00p | 1,552.00p | 1,502.00p | 1,510.00p | 9571 |
06/07/2023 | 1,520.00p | 1,527.19p | 1,502.00p | 1,510.00p | 27245 |
05/07/2023 | 1,530.00p | 1,538.48p | 1,502.00p | 1,512.00p | 15518 |
04/07/2023 | 1,514.00p | 1,538.00p | 1,514.00p | 1,518.00p | 24786 |
03/07/2023 | 1,500.00p | 1,527.20p | 1,500.00p | 1,512.00p | 25692 |
30/06/2023 | 1,512.00p | 1,540.00p | 1,500.00p | 1,502.00p | 17243 |
29/06/2023 | 1,516.00p | 1,542.00p | 1,500.00p | 1,500.00p | 44479 |
28/06/2023 | 1,516.00p | 1,540.00p | 1,516.00p | 1,530.00p | 17174 |
27/06/2023 | 1,510.00p | 1,550.00p | 1,510.00p | 1,520.00p | 24777 |
26/06/2023 | 1,534.00p | 1,546.20p | 1,500.00p | 1,504.00p | 68897 |
23/06/2023 | 1,540.00p | 1,568.00p | 1,534.00p | 1,534.00p | 59632 |
22/06/2023 | 1,550.00p | 1,582.00p | 1,540.00p | 1,540.00p | 34542 |
21/06/2023 | 1,590.00p | 1,590.00p | 1,554.36p | 1,566.00p | 28119 |
20/06/2023 | 1,574.00p | 1,600.00p | 1,556.00p | 1,560.00p | 32080 |
19/06/2023 | 1,576.00p | 1,600.00p | 1,554.40p | 1,560.00p | 26367 |
16/06/2023 | 1,558.00p | 1,586.00p | 1,550.00p | 1,558.00p | 114323 |
15/06/2023 | 1,594.00p | 1,594.00p | 1,556.00p | 1,556.00p | 27733 |
14/06/2023 | 1,590.00p | 1,593.50p | 1,574.00p | 1,584.00p | 73619 |
13/06/2023 | 1,586.00p | 1,604.00p | 1,574.00p | 1,574.00p | 40282 |
12/06/2023 | 1,600.00p | 1,604.00p | 1,570.00p | 1,580.00p | 32133 |
09/06/2023 | 1,570.00p | 1,600.00p | 1,558.98p | 1,600.00p | 25098 |
08/06/2023 | 1,580.00p | 1,580.00p | 1,548.00p | 1,570.00p | 42751 |
07/06/2023 | 1,562.00p | 1,570.70p | 1,544.00p | 1,556.00p | 74147 |
06/06/2023 | 1,570.00p | 1,590.00p | 1,550.00p | 1,576.00p | 55335 |
05/06/2023 | 1,586.00p | 1,586.26p | 1,552.00p | 1,552.00p | 102336 |
02/06/2023 | 1,584.00p | 1,588.37p | 1,542.00p | 1,550.00p | 88868 |
01/06/2023 | 1,586.00p | 1,586.00p | 1,546.68p | 1,566.00p | 77441 |
31/05/2023 | 1,548.00p | 1,578.00p | 1,538.00p | 1,550.00p | 16563 |
30/05/2023 | 1,580.00p | 1,588.00p | 1,545.60p | 1,554.00p | 25748 |
26/05/2023 | 1,552.00p | 1,567.14p | 1,544.00p | 1,560.00p | 51842 |
25/05/2023 | 1,550.00p | 1,559.36p | 1,550.00p | 1,552.00p | 51735 |
24/05/2023 | 1,550.00p | 1,588.00p | 1,550.00p | 1,558.00p | 31230 |
23/05/2023 | 1,572.00p | 1,600.00p | 1,564.00p | 1,564.00p | 93083 |
22/05/2023 | 1,560.00p | 1,574.00p | 1,554.00p | 1,560.00p | 27070 |
19/05/2023 | 1,556.00p | 1,570.68p | 1,555.81p | 1,564.00p | 24997 |
18/05/2023 | 1,570.00p | 1,570.00p | 1,560.00p | 1,562.00p | 34653 |
17/05/2023 | 1,562.00p | 1,570.00p | 1,556.98p | 1,566.00p | 26033 |
16/05/2023 | 1,572.00p | 1,580.00p | 1,555.51p | 1,562.00p | 114317 |
15/05/2023 | 1,560.00p | 1,570.00p | 1,560.00p | 1,560.00p | 13288 |
12/05/2023 | 1,560.00p | 1,574.00p | 1,553.08p | 1,560.00p | 49981 |
11/05/2023 | 1,576.00p | 1,580.00p | 1,560.00p | 1,570.00p | 23062 |
10/05/2023 | 1,570.00p | 1,576.00p | 1,556.00p | 1,556.00p | 40336 |
09/05/2023 | 1,578.00p | 1,582.00p | 1,564.00p | 1,564.00p | 28516 |
05/05/2023 | 1,574.00p | 1,577.17p | 1,562.00p | 1,572.00p | 70421 |
04/05/2023 | 1,590.00p | 1,591.68p | 1,551.88p | 1,560.00p | 39181 |
03/05/2023 | 1,574.00p | 1,600.00p | 1,550.00p | 1,594.00p | 55833 |
02/05/2023 | 1,574.00p | 1,596.00p | 1,536.91p | 1,572.00p | 47761 |
28/04/2023 | 1,542.00p | 1,558.00p | 1,540.00p | 1,558.00p | 28329 |
27/04/2023 | 1,556.00p | 1,557.72p | 1,530.00p | 1,530.00p | 26462 |
26/04/2023 | 1,544.00p | 1,554.00p | 1,525.30p | 1,550.00p | 143750 |
25/04/2023 | 1,524.00p | 1,542.00p | 1,500.00p | 1,524.00p | 31732 |
24/04/2023 | 1,470.00p | 1,514.00p | 1,470.00p | 1,504.00p | 147587 |
21/04/2023 | 1,470.00p | 1,510.00p | 1,470.00p | 1,500.00p | 28327 |
20/04/2023 | 1,468.00p | 1,494.30p | 1,457.38p | 1,472.00p | 14019 |
19/04/2023 | 1,460.00p | 1,498.00p | 1,452.00p | 1,470.00p | 13801 |
18/04/2023 | 1,466.00p | 1,478.00p | 1,450.00p | 1,470.00p | 12630 |
17/04/2023 | 1,510.00p | 1,515.70p | 1,462.00p | 1,462.00p | 25058 |
14/04/2023 | 1,508.00p | 1,518.00p | 1,497.00p | 1,514.00p | 33191 |
13/04/2023 | 1,452.00p | 1,520.00p | 1,452.00p | 1,506.00p | 34660 |
12/04/2023 | 1,430.00p | 1,450.00p | 1,420.00p | 1,450.00p | 53583 |
11/04/2023 | 1,410.00p | 1,436.00p | 1,410.00p | 1,428.00p | 17758 |
06/04/2023 | 1,412.00p | 1,426.00p | 1,408.00p | 1,420.00p | 44354 |
05/04/2023 | 1,416.00p | 1,420.00p | 1,403.46p | 1,420.00p | 93044 |
04/04/2023 | 1,404.00p | 1,440.00p | 1,390.00p | 1,408.00p | 32852 |
03/04/2023 | 1,416.00p | 1,430.00p | 1,393.52p | 1,406.00p | 48987 |
31/03/2023 | 1,410.00p | 1,420.00p | 1,400.00p | 1,405.00p | 43740 |
30/03/2023 | 1,395.00p | 1,419.90p | 1,395.00p | 1,410.00p | 49917 |
29/03/2023 | 1,405.00p | 1,415.00p | 1,380.00p | 1,415.00p | 50146 |
28/03/2023 | 1,435.00p | 1,485.00p | 1,380.00p | 1,400.00p | 68723 |
27/03/2023 | 1,465.00p | 1,475.00p | 1,430.00p | 1,430.00p | 40641 |
24/03/2023 | 1,460.00p | 1,487.40p | 1,440.00p | 1,455.00p | 39767 |
23/03/2023 | 1,520.00p | 1,544.00p | 1,460.00p | 1,460.00p | 57910 |
22/03/2023 | 1,550.00p | 1,590.00p | 1,518.35p | 1,535.00p | 61712 |
21/03/2023 | 1,575.00p | 1,600.00p | 1,555.00p | 1,565.00p | 31822 |
20/03/2023 | 1,595.00p | 1,600.00p | 1,550.00p | 1,550.00p | 32943 |
17/03/2023 | 1,625.00p | 1,625.00p | 1,590.00p | 1,590.00p | 122736 |
16/03/2023 | 1,650.00p | 1,650.00p | 1,600.00p | 1,615.00p | 63906 |
15/03/2023 | 1,640.00p | 1,662.85p | 1,600.00p | 1,630.00p | 68800 |
14/03/2023 | 1,630.00p | 1,660.00p | 1,630.00p | 1,650.00p | 47475 |
13/03/2023 | 1,645.00p | 1,654.40p | 1,620.00p | 1,640.00p | 46785 |
10/03/2023 | 1,625.00p | 1,655.00p | 1,614.35p | 1,640.00p | 37118 |
09/03/2023 | 1,645.00p | 1,655.00p | 1,620.00p | 1,655.00p | 51606 |
08/03/2023 | 1,690.00p | 1,690.00p | 1,655.00p | 1,660.00p | 57158 |
07/03/2023 | 1,740.00p | 1,740.00p | 1,680.00p | 1,690.00p | 29492 |
06/03/2023 | 1,715.00p | 1,735.00p | 1,700.00p | 1,715.00p | 31151 |
03/03/2023 | 1,730.00p | 1,735.00p | 1,710.00p | 1,710.00p | 57308 |
02/03/2023 | 1,700.00p | 1,735.00p | 1,682.25p | 1,735.00p | 45746 |
01/03/2023 | 1,675.00p | 1,710.00p | 1,645.00p | 1,700.00p | 42826 |
28/02/2023 | 1,630.00p | 1,675.00p | 1,621.25p | 1,675.00p | 95460 |
27/02/2023 | 1,620.00p | 1,635.00p | 1,615.00p | 1,635.00p | 15135 |
24/02/2023 | 1,615.00p | 1,630.00p | 1,605.00p | 1,610.00p | 20287 |
23/02/2023 | 1,630.00p | 1,630.00p | 1,600.00p | 1,620.00p | 22837 |
22/02/2023 | 1,625.00p | 1,637.00p | 1,598.72p | 1,600.00p | 40706 |
21/02/2023 | 1,630.00p | 1,650.00p | 1,624.35p | 1,630.00p | 27903 |
20/02/2023 | 1,635.00p | 1,650.00p | 1,630.00p | 1,630.00p | 20286 |
17/02/2023 | 1,630.00p | 1,655.00p | 1,630.00p | 1,630.00p | 19896 |
16/02/2023 | 1,655.00p | 1,655.00p | 1,630.00p | 1,640.00p | 6211 |
15/02/2023 | 1,665.00p | 1,683.75p | 1,630.00p | 1,630.00p | 40344 |
14/02/2023 | 1,690.00p | 1,720.00p | 1,665.00p | 1,665.00p | 53581 |
13/02/2023 | 1,615.00p | 1,690.00p | 1,607.40p | 1,690.00p | 46912 |
10/02/2023 | 1,610.00p | 1,630.00p | 1,564.28p | 1,630.00p | 101782 |
09/02/2023 | 1,575.00p | 1,610.00p | 1,547.40p | 1,610.00p | 99039 |
08/02/2023 | 1,570.00p | 1,570.00p | 1,530.00p | 1,530.00p | 27665 |
07/02/2023 | 1,580.00p | 1,580.00p | 1,530.00p | 1,530.00p | 59304 |
06/02/2023 | 1,585.00p | 1,600.00p | 1,555.00p | 1,580.00p | 37457 |
03/02/2023 | 1,600.00p | 1,600.00p | 1,566.24p | 1,570.00p | 48533 |
02/02/2023 | 1,600.00p | 1,600.00p | 1,581.00p | 1,590.00p | 49299 |
01/02/2023 | 1,600.00p | 1,600.00p | 1,570.00p | 1,585.00p | 14497 |
31/01/2023 | 1,590.00p | 1,600.00p | 1,575.00p | 1,595.00p | 51851 |
30/01/2023 | 1,595.00p | 1,610.00p | 1,575.00p | 1,595.00p | 22858 |
27/01/2023 | 1,625.00p | 1,625.00p | 1,607.50p | 1,615.00p | 27932 |
26/01/2023 | 1,630.00p | 1,640.60p | 1,604.65p | 1,610.00p | 38423 |
25/01/2023 | 1,625.00p | 1,645.00p | 1,625.00p | 1,635.00p | 63627 |
24/01/2023 | 1,635.00p | 1,645.00p | 1,604.75p | 1,625.00p | 14915 |
23/01/2023 | 1,600.00p | 1,635.00p | 1,582.00p | 1,600.00p | 18215 |
20/01/2023 | 1,605.00p | 1,612.60p | 1,590.00p | 1,600.00p | 21706 |
19/01/2023 | 1,605.00p | 1,630.00p | 1,590.00p | 1,590.00p | 28461 |
18/01/2023 | 1,640.00p | 1,660.00p | 1,618.10p | 1,660.00p | 93067 |
17/01/2023 | 1,630.00p | 1,650.00p | 1,615.00p | 1,650.00p | 40630 |
16/01/2023 | 1,620.00p | 1,629.40p | 1,606.07p | 1,625.00p | 20534 |
13/01/2023 | 1,605.00p | 1,641.50p | 1,600.00p | 1,610.00p | 22712 |
*Close Price adjusted for both dividends and splits