Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 1,740.00p | 1,740.00p | 1,690.46p | 1,714.00p | 187967 |
19/12/2024 | 1,694.00p | 1,740.00p | 1,694.00p | 1,714.00p | 124155 |
18/12/2024 | 1,752.00p | 1,752.00p | 1,714.00p | 1,714.00p | 52866 |
17/12/2024 | 1,704.00p | 1,728.00p | 1,692.00p | 1,720.00p | 110547 |
16/12/2024 | 1,748.00p | 1,782.00p | 1,706.00p | 1,716.00p | 70417 |
13/12/2024 | 1,738.00p | 1,758.00p | 1,738.00p | 1,750.00p | 62713 |
12/12/2024 | 1,720.00p | 1,772.00p | 1,720.00p | 1,734.00p | 38861 |
11/12/2024 | 1,778.00p | 1,778.00p | 1,737.72p | 1,756.00p | 53798 |
10/12/2024 | 1,790.00p | 1,790.00p | 1,730.00p | 1,756.00p | 92767 |
09/12/2024 | 1,748.00p | 1,802.00p | 1,748.00p | 1,770.00p | 81642 |
06/12/2024 | 1,844.00p | 1,844.00p | 1,788.00p | 1,790.00p | 57740 |
05/12/2024 | 1,812.00p | 1,840.00p | 1,812.00p | 1,826.00p | 118328 |
04/12/2024 | 1,826.00p | 1,850.15p | 1,822.00p | 1,850.00p | 116283 |
03/12/2024 | 1,794.00p | 1,830.00p | 1,794.00p | 1,830.00p | 103933 |
02/12/2024 | 1,850.00p | 1,850.00p | 1,764.00p | 1,784.00p | 493351 |
29/11/2024 | 1,780.00p | 1,822.00p | 1,770.00p | 1,800.00p | 194751 |
28/11/2024 | 1,760.00p | 1,784.45p | 1,758.00p | 1,782.00p | 58430 |
27/11/2024 | 1,794.00p | 1,810.00p | 1,752.00p | 1,760.00p | 102255 |
26/11/2024 | 1,798.00p | 1,858.00p | 1,756.00p | 1,800.00p | 209410 |
25/11/2024 | 1,766.00p | 1,766.00p | 1,736.00p | 1,762.00p | 162899 |
22/11/2024 | 1,700.00p | 1,762.00p | 1,700.00p | 1,740.00p | 55210 |
21/11/2024 | 1,734.00p | 1,764.00p | 1,720.24p | 1,740.00p | 36139 |
20/11/2024 | 1,740.00p | 1,766.00p | 1,716.00p | 1,738.00p | 83910 |
19/11/2024 | 1,736.00p | 1,774.00p | 1,732.00p | 1,752.00p | 49395 |
18/11/2024 | 1,756.00p | 1,758.00p | 1,708.00p | 1,742.00p | 84345 |
15/11/2024 | 1,724.00p | 1,752.00p | 1,707.44p | 1,710.00p | 58406 |
14/11/2024 | 1,690.00p | 1,726.00p | 1,690.00p | 1,726.00p | 64867 |
13/11/2024 | 1,690.00p | 1,712.00p | 1,690.00p | 1,708.00p | 126789 |
12/11/2024 | 1,714.00p | 1,747.64p | 1,700.00p | 1,702.00p | 94033 |
11/11/2024 | 1,702.00p | 1,762.00p | 1,660.00p | 1,760.00p | 752960 |
08/11/2024 | 1,660.00p | 1,678.00p | 1,658.00p | 1,662.00p | 334749 |
07/11/2024 | 1,670.00p | 1,686.00p | 1,657.01p | 1,660.00p | 216873 |
06/11/2024 | 1,638.00p | 1,688.00p | 1,638.00p | 1,666.00p | 1161114 |
05/11/2024 | 1,700.00p | 1,700.00p | 1,656.00p | 1,658.00p | 89574 |
04/11/2024 | 1,670.00p | 1,708.00p | 1,670.00p | 1,674.00p | 83777 |
01/11/2024 | 1,716.00p | 1,720.00p | 1,678.00p | 1,690.00p | 179768 |
31/10/2024 | 1,680.00p | 1,710.00p | 1,670.00p | 1,680.00p | 99905 |
30/10/2024 | 1,734.00p | 1,744.00p | 1,690.00p | 1,720.00p | 132894 |
29/10/2024 | 1,738.00p | 1,758.00p | 1,690.00p | 1,702.00p | 85711 |
28/10/2024 | 1,754.00p | 1,788.00p | 1,740.00p | 1,740.00p | 69142 |
25/10/2024 | 1,792.00p | 1,792.00p | 1,727.68p | 1,754.00p | 77172 |
24/10/2024 | 1,790.00p | 1,818.00p | 1,744.00p | 1,788.00p | 85832 |
23/10/2024 | 1,778.00p | 1,828.00p | 1,778.00p | 1,788.00p | 58755 |
22/10/2024 | 1,804.00p | 1,820.00p | 1,774.25p | 1,820.00p | 60088 |
21/10/2024 | 1,848.00p | 1,890.00p | 1,812.00p | 1,820.00p | 161603 |
18/10/2024 | 1,870.00p | 1,881.60p | 1,838.00p | 1,862.00p | 57860 |
17/10/2024 | 1,840.00p | 1,868.00p | 1,827.48p | 1,868.00p | 121356 |
16/10/2024 | 1,856.00p | 1,856.00p | 1,818.03p | 1,830.00p | 80763 |
15/10/2024 | 1,770.00p | 1,826.72p | 1,770.00p | 1,812.00p | 95103 |
14/10/2024 | 1,770.00p | 1,804.00p | 1,770.00p | 1,800.00p | 61949 |
11/10/2024 | 1,810.00p | 1,830.00p | 1,790.00p | 1,794.00p | 79346 |
10/10/2024 | 1,842.00p | 1,842.00p | 1,790.00p | 1,800.00p | 50058 |
09/10/2024 | 1,806.00p | 1,824.70p | 1,780.00p | 1,820.00p | 464941 |
08/10/2024 | 1,804.00p | 1,816.00p | 1,788.00p | 1,802.00p | 69942 |
07/10/2024 | 1,816.00p | 1,818.00p | 1,796.00p | 1,816.00p | 170208 |
04/10/2024 | 1,810.00p | 1,828.00p | 1,808.00p | 1,814.00p | 52564 |
03/10/2024 | 1,816.00p | 1,826.00p | 1,780.00p | 1,816.00p | 75000 |
02/10/2024 | 1,848.00p | 1,848.00p | 1,774.00p | 1,774.00p | 84762 |
01/10/2024 | 1,814.00p | 1,858.00p | 1,804.00p | 1,804.00p | 209090 |
30/09/2024 | 1,864.00p | 1,864.00p | 1,834.00p | 1,848.00p | 127254 |
27/09/2024 | 1,850.00p | 1,858.00p | 1,820.00p | 1,858.00p | 96068 |
26/09/2024 | 1,798.00p | 1,848.00p | 1,796.00p | 1,832.00p | 112316 |
25/09/2024 | 1,850.00p | 1,850.00p | 1,770.88p | 1,786.00p | 66319 |
24/09/2024 | 1,800.00p | 1,820.28p | 1,800.00p | 1,804.00p | 300572 |
23/09/2024 | 1,802.00p | 1,850.00p | 1,802.00p | 1,822.00p | 42779 |
20/09/2024 | 1,830.00p | 1,850.00p | 1,828.00p | 1,838.00p | 212066 |
19/09/2024 | 1,812.00p | 1,842.00p | 1,778.00p | 1,780.00p | 69649 |
18/09/2024 | 1,780.00p | 1,792.00p | 1,756.00p | 1,780.00p | 90649 |
17/09/2024 | 1,800.00p | 1,802.00p | 1,772.00p | 1,772.00p | 72111 |
16/09/2024 | 1,778.00p | 1,806.00p | 1,772.00p | 1,800.00p | 74658 |
13/09/2024 | 1,760.00p | 1,794.00p | 1,714.00p | 1,778.00p | 103299 |
12/09/2024 | 1,794.00p | 1,798.00p | 1,750.00p | 1,758.00p | 76002 |
11/09/2024 | 1,768.00p | 1,798.00p | 1,754.00p | 1,760.00p | 62674 |
10/09/2024 | 1,828.00p | 1,828.00p | 1,786.00p | 1,786.00p | 38266 |
09/09/2024 | 1,800.00p | 1,836.00p | 1,798.40p | 1,812.00p | 56694 |
06/09/2024 | 1,818.00p | 1,842.00p | 1,808.00p | 1,808.00p | 49111 |
05/09/2024 | 1,806.00p | 1,848.00p | 1,806.00p | 1,822.00p | 87002 |
04/09/2024 | 1,800.00p | 1,850.00p | 1,800.00p | 1,832.00p | 73658 |
03/09/2024 | 1,858.00p | 1,858.00p | 1,802.00p | 1,818.00p | 68717 |
02/09/2024 | 1,812.00p | 1,856.00p | 1,798.00p | 1,812.00p | 75421 |
30/08/2024 | 1,860.00p | 1,860.00p | 1,824.16p | 1,844.00p | 125581 |
29/08/2024 | 1,860.00p | 1,862.44p | 1,834.00p | 1,842.00p | 45208 |
28/08/2024 | 1,838.00p | 1,864.00p | 1,800.00p | 1,854.00p | 91800 |
27/08/2024 | 1,790.00p | 1,856.00p | 1,790.00p | 1,848.00p | 44489 |
23/08/2024 | 1,864.00p | 1,864.00p | 1,808.00p | 1,824.00p | 49127 |
22/08/2024 | 1,830.00p | 1,846.00p | 1,814.00p | 1,822.00p | 59167 |
21/08/2024 | 1,830.00p | 1,854.00p | 1,802.00p | 1,830.00p | 109487 |
20/08/2024 | 1,886.00p | 1,886.00p | 1,840.00p | 1,848.00p | 52126 |
19/08/2024 | 1,862.00p | 1,872.00p | 1,812.00p | 1,850.00p | 12222 |
16/08/2024 | 1,816.00p | 1,850.00p | 1,816.00p | 1,850.00p | 63792 |
15/08/2024 | 1,780.00p | 1,826.00p | 1,779.69p | 1,826.00p | 61228 |
14/08/2024 | 1,800.00p | 1,810.00p | 1,760.00p | 1,788.00p | 60612 |
13/08/2024 | 1,772.00p | 1,792.00p | 1,770.00p | 1,792.00p | 115923 |
12/08/2024 | 1,782.00p | 1,782.00p | 1,734.00p | 1,766.00p | 78025 |
09/08/2024 | 1,768.00p | 1,784.00p | 1,752.00p | 1,760.00p | 36310 |
08/08/2024 | 1,764.00p | 1,788.00p | 1,732.00p | 1,766.00p | 58816 |
07/08/2024 | 1,752.00p | 1,781.34p | 1,736.00p | 1,760.00p | 93304 |
06/08/2024 | 1,746.00p | 1,768.78p | 1,714.00p | 1,738.00p | 113210 |
05/08/2024 | 1,778.00p | 1,810.41p | 1,734.00p | 1,734.00p | 150845 |
02/08/2024 | 1,828.00p | 1,828.00p | 1,800.00p | 1,812.00p | 466813 |
01/08/2024 | 1,846.00p | 1,878.02p | 1,803.72p | 1,822.00p | 113099 |
31/07/2024 | 1,876.00p | 1,900.00p | 1,825.30p | 1,900.00p | 135159 |
30/07/2024 | 1,842.00p | 1,866.00p | 1,826.00p | 1,852.00p | 107337 |
29/07/2024 | 1,848.00p | 1,886.00p | 1,820.00p | 1,846.00p | 194121 |
26/07/2024 | 1,806.00p | 1,848.40p | 1,799.08p | 1,838.00p | 131392 |
25/07/2024 | 1,810.00p | 1,812.00p | 1,763.56p | 1,806.00p | 52648 |
24/07/2024 | 1,760.00p | 1,802.00p | 1,760.00p | 1,786.00p | 107212 |
23/07/2024 | 1,800.00p | 1,832.00p | 1,792.00p | 1,806.00p | 84398 |
22/07/2024 | 1,750.00p | 1,818.00p | 1,750.00p | 1,812.00p | 55321 |
19/07/2024 | 1,778.00p | 1,802.00p | 1,778.00p | 1,784.00p | 49867 |
18/07/2024 | 1,782.00p | 1,818.00p | 1,762.07p | 1,792.00p | 95523 |
17/07/2024 | 1,814.00p | 1,814.00p | 1,782.00p | 1,782.00p | 71635 |
16/07/2024 | 1,804.00p | 1,818.00p | 1,794.00p | 1,812.00p | 96304 |
15/07/2024 | 1,794.00p | 1,832.00p | 1,794.00p | 1,812.00p | 66553 |
12/07/2024 | 1,810.00p | 1,840.00p | 1,801.04p | 1,820.00p | 68112 |
11/07/2024 | 1,800.00p | 1,852.00p | 1,800.00p | 1,836.00p | 72718 |
10/07/2024 | 1,792.00p | 1,848.00p | 1,776.00p | 1,842.00p | 92216 |
09/07/2024 | 1,804.00p | 1,810.00p | 1,780.00p | 1,790.00p | 129842 |
08/07/2024 | 1,808.00p | 1,810.00p | 1,799.36p | 1,800.00p | 70884 |
05/07/2024 | 1,804.00p | 1,864.00p | 1,792.00p | 1,810.00p | 129002 |
04/07/2024 | 1,804.00p | 1,812.00p | 1,774.00p | 1,812.00p | 180554 |
03/07/2024 | 1,804.00p | 1,804.00p | 1,752.00p | 1,784.00p | 77529 |
02/07/2024 | 1,756.00p | 1,784.00p | 1,754.00p | 1,784.00p | 60049 |
01/07/2024 | 1,770.00p | 1,794.00p | 1,762.00p | 1,764.00p | 60739 |
28/06/2024 | 1,780.00p | 1,792.00p | 1,764.00p | 1,764.00p | 72988 |
27/06/2024 | 1,762.00p | 1,796.00p | 1,730.09p | 1,778.00p | 144437 |
26/06/2024 | 1,764.00p | 1,776.00p | 1,760.00p | 1,772.00p | 127884 |
25/06/2024 | 1,800.00p | 1,810.00p | 1,754.00p | 1,758.00p | 275689 |
24/06/2024 | 1,718.00p | 1,806.00p | 1,718.00p | 1,802.00p | 97960 |
21/06/2024 | 1,776.00p | 1,796.00p | 1,738.00p | 1,750.00p | 362747 |
20/06/2024 | 1,880.00p | 1,880.00p | 1,768.00p | 1,784.00p | 119564 |
19/06/2024 | 1,876.00p | 1,900.00p | 1,846.00p | 1,856.00p | 199680 |
18/06/2024 | 1,890.00p | 1,932.00p | 1,815.84p | 1,860.00p | 194158 |
17/06/2024 | 1,824.00p | 1,886.00p | 1,822.00p | 1,874.00p | 84842 |
14/06/2024 | 1,854.00p | 1,882.00p | 1,848.00p | 1,870.00p | 59744 |
13/06/2024 | 1,928.00p | 1,928.00p | 1,848.00p | 1,848.00p | 57370 |
12/06/2024 | 1,876.00p | 1,890.00p | 1,852.00p | 1,880.00p | 40799 |
11/06/2024 | 1,888.00p | 1,900.00p | 1,846.00p | 1,858.00p | 65897 |
10/06/2024 | 1,840.00p | 1,888.00p | 1,840.00p | 1,880.00p | 53669 |
07/06/2024 | 1,900.00p | 1,900.00p | 1,843.98p | 1,892.00p | 75699 |
06/06/2024 | 1,872.00p | 1,894.00p | 1,859.08p | 1,880.00p | 89760 |
05/06/2024 | 1,886.00p | 1,896.00p | 1,846.00p | 1,862.00p | 153843 |
04/06/2024 | 1,842.00p | 1,888.00p | 1,842.00p | 1,876.00p | 85593 |
03/06/2024 | 1,888.00p | 1,898.00p | 1,872.00p | 1,872.00p | 78281 |
31/05/2024 | 1,832.00p | 1,884.00p | 1,832.00p | 1,882.00p | 314304 |
30/05/2024 | 1,848.00p | 1,882.00p | 1,822.00p | 1,864.00p | 95757 |
29/05/2024 | 1,832.00p | 1,846.00p | 1,820.00p | 1,826.00p | 76985 |
28/05/2024 | 1,846.00p | 1,847.24p | 1,812.00p | 1,838.00p | 125418 |
24/05/2024 | 1,800.00p | 1,820.00p | 1,772.00p | 1,816.00p | 94891 |
23/05/2024 | 1,798.00p | 1,813.27p | 1,782.69p | 1,784.00p | 54718 |
22/05/2024 | 1,786.00p | 1,820.00p | 1,762.00p | 1,816.00p | 217476 |
21/05/2024 | 1,806.00p | 1,806.00p | 1,774.00p | 1,792.00p | 125349 |
20/05/2024 | 1,790.00p | 1,812.00p | 1,784.64p | 1,802.00p | 235220 |
17/05/2024 | 1,760.00p | 1,812.00p | 1,758.00p | 1,794.00p | 47886 |
16/05/2024 | 1,794.00p | 1,820.00p | 1,784.00p | 1,820.00p | 97492 |
15/05/2024 | 1,816.00p | 1,844.00p | 1,786.00p | 1,794.00p | 65054 |
14/05/2024 | 1,794.00p | 1,814.00p | 1,792.00p | 1,808.00p | 83326 |
13/05/2024 | 1,820.00p | 1,830.00p | 1,798.00p | 1,798.00p | 72219 |
10/05/2024 | 1,816.00p | 1,832.96p | 1,760.60p | 1,830.00p | 60785 |
09/05/2024 | 1,812.00p | 1,820.00p | 1,798.00p | 1,814.00p | 73912 |
08/05/2024 | 1,810.00p | 1,822.09p | 1,787.32p | 1,818.00p | 193582 |
07/05/2024 | 1,748.00p | 1,800.00p | 1,739.15p | 1,794.00p | 373875 |
03/05/2024 | 1,750.00p | 1,774.00p | 1,736.00p | 1,736.00p | 332555 |
02/05/2024 | 1,772.00p | 1,772.00p | 1,706.00p | 1,752.00p | 211451 |
01/05/2024 | 1,730.00p | 1,758.00p | 1,720.00p | 1,720.00p | 91907 |
30/04/2024 | 1,760.00p | 1,808.00p | 1,730.00p | 1,736.00p | 141991 |
29/04/2024 | 1,650.00p | 1,722.00p | 1,650.00p | 1,714.00p | 216626 |
26/04/2024 | 1,634.00p | 1,694.00p | 1,634.00p | 1,694.00p | 78328 |
25/04/2024 | 1,680.00p | 1,693.30p | 1,656.00p | 1,670.00p | 43446 |
24/04/2024 | 1,680.00p | 1,690.00p | 1,670.00p | 1,688.00p | 50756 |
23/04/2024 | 1,676.00p | 1,696.00p | 1,672.00p | 1,678.00p | 66518 |
22/04/2024 | 1,648.00p | 1,678.00p | 1,616.00p | 1,678.00p | 65472 |
19/04/2024 | 1,576.00p | 1,620.00p | 1,563.88p | 1,616.00p | 114921 |
18/04/2024 | 1,620.00p | 1,656.00p | 1,578.00p | 1,586.00p | 69367 |
17/04/2024 | 1,626.00p | 1,640.00p | 1,612.00p | 1,618.00p | 57982 |
16/04/2024 | 1,624.00p | 1,650.00p | 1,622.00p | 1,628.00p | 39255 |
15/04/2024 | 1,648.00p | 1,666.00p | 1,638.00p | 1,648.00p | 44026 |
12/04/2024 | 1,676.00p | 1,676.00p | 1,626.00p | 1,654.00p | 85021 |
11/04/2024 | 1,640.00p | 1,672.00p | 1,622.00p | 1,622.00p | 219422 |
10/04/2024 | 1,648.00p | 1,684.00p | 1,617.98p | 1,640.00p | 65996 |
09/04/2024 | 1,618.00p | 1,670.00p | 1,618.00p | 1,646.00p | 269051 |
08/04/2024 | 1,662.00p | 1,662.00p | 1,626.52p | 1,660.00p | 61993 |
05/04/2024 | 1,650.00p | 1,650.00p | 1,630.00p | 1,630.00p | 52739 |
04/04/2024 | 1,662.00p | 1,662.00p | 1,638.00p | 1,650.00p | 56209 |
03/04/2024 | 1,630.00p | 1,658.00p | 1,630.00p | 1,656.00p | 174130 |
02/04/2024 | 1,660.00p | 1,660.00p | 1,606.50p | 1,638.00p | 90063 |
28/03/2024 | 1,604.00p | 1,634.50p | 1,588.00p | 1,628.00p | 71237 |
27/03/2024 | 1,576.00p | 1,610.00p | 1,574.00p | 1,606.00p | 33634 |
26/03/2024 | 1,554.00p | 1,576.00p | 1,522.00p | 1,576.00p | 42369 |
25/03/2024 | 1,580.00p | 1,606.00p | 1,554.00p | 1,564.00p | 66996 |
22/03/2024 | 1,570.00p | 1,602.00p | 1,562.00p | 1,584.00p | 54086 |
21/03/2024 | 1,590.00p | 1,590.00p | 1,554.00p | 1,570.00p | 72632 |
20/03/2024 | 1,548.00p | 1,548.00p | 1,512.00p | 1,554.00p | 57035 |
19/03/2024 | 1,548.00p | 1,556.00p | 1,512.00p | 1,512.00p | 60671 |
18/03/2024 | 1,514.00p | 1,578.00p | 1,514.00p | 1,548.00p | 175422 |
15/03/2024 | 1,538.00p | 1,538.00p | 1,502.84p | 1,504.00p | 137527 |
14/03/2024 | 1,518.00p | 1,522.00p | 1,500.00p | 1,510.00p | 65298 |
13/03/2024 | 1,510.00p | 1,518.00p | 1,502.00p | 1,502.00p | 106896 |
12/03/2024 | 1,534.00p | 1,534.00p | 1,506.00p | 1,506.00p | 43903 |
11/03/2024 | 1,518.00p | 1,530.00p | 1,504.00p | 1,516.00p | 36809 |
*Close Price adjusted for both dividends and splits