Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 1,885.00p | 1,885.00p | 1,845.00p | 1,845.00p | 44 |
20/11/2024 | 1,845.00p | 1,845.00p | 1,827.50p | 1,845.00p | 0 |
19/11/2024 | 1,845.00p | 1,845.00p | 1,827.50p | 1,827.50p | 289 |
18/11/2024 | 1,875.00p | 1,887.50p | 1,885.00p | 1,885.00p | 0 |
15/11/2024 | 1,875.00p | 1,887.50p | 1,885.00p | 1,887.50p | 0 |
14/11/2024 | 1,875.00p | 1,885.00p | 1,885.00p | 1,885.00p | 0 |
13/11/2024 | 1,875.00p | 1,885.00p | 1,885.00p | 1,885.00p | 0 |
12/11/2024 | 1,875.00p | 1,885.00p | 1,875.00p | 1,885.00p | 200 |
11/11/2024 | 1,835.00p | 1,835.00p | 1,830.00p | 1,830.00p | 427 |
08/11/2024 | 1,835.00p | 1,830.00p | 1,810.00p | 1,830.00p | 0 |
07/11/2024 | 1,835.00p | 1,835.00p | 1,810.00p | 1,810.00p | 1073 |
06/11/2024 | 1,830.00p | 1,835.00p | 1,795.00p | 1,795.00p | 975 |
05/11/2024 | 1,750.00p | 1,767.50p | 1,745.00p | 1,767.50p | 253 |
04/11/2024 | 1,770.00p | 1,790.00p | 1,770.00p | 1,790.00p | 200 |
01/11/2024 | 1,815.00p | 1,810.00p | 1,810.00p | 1,810.00p | 0 |
31/10/2024 | 1,815.00p | 1,820.00p | 1,810.00p | 1,810.00p | 300 |
30/10/2024 | 1,735.00p | 1,775.00p | 1,775.00p | 1,775.00p | 0 |
29/10/2024 | 1,735.00p | 1,775.00p | 1,757.50p | 1,775.00p | 0 |
28/10/2024 | 1,735.00p | 1,757.50p | 1,730.00p | 1,757.50p | 268 |
25/10/2024 | 1,800.00p | 1,810.00p | 1,775.00p | 1,775.00p | 400 |
24/10/2024 | 1,780.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
23/10/2024 | 1,780.00p | 1,780.00p | 1,755.00p | 1,755.00p | 400 |
22/10/2024 | 1,780.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
21/10/2024 | 1,780.00p | 1,780.00p | 1,735.00p | 1,735.00p | 1040 |
18/10/2024 | 1,760.00p | 1,760.00p | 1,740.00p | 1,740.00p | 750 |
17/10/2024 | 1,760.00p | 1,740.00p | 1,735.00p | 1,740.00p | 0 |
16/10/2024 | 1,760.00p | 1,765.00p | 1,735.00p | 1,735.00p | 400 |
15/10/2024 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
14/10/2024 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
11/10/2024 | 1,750.00p | 1,750.00p | 1,715.00p | 1,715.00p | 201 |
10/10/2024 | 1,725.00p | 1,707.50p | 1,705.00p | 1,705.00p | 0 |
09/10/2024 | 1,725.00p | 1,707.50p | 1,705.00p | 1,707.50p | 0 |
08/10/2024 | 1,725.00p | 1,705.00p | 1,705.00p | 1,705.00p | 0 |
07/10/2024 | 1,725.00p | 1,705.00p | 1,705.00p | 1,705.00p | 0 |
04/10/2024 | 1,725.00p | 1,705.00p | 1,705.00p | 1,705.00p | 0 |
03/10/2024 | 1,725.00p | 1,725.00p | 1,705.00p | 1,705.00p | 200 |
02/10/2024 | 1,675.00p | 1,695.00p | 1,682.50p | 1,695.00p | 0 |
01/10/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
30/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
27/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
26/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
25/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
24/09/2024 | 1,675.00p | 1,682.50p | 1,645.00p | 1,682.50p | 726 |
23/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
20/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
19/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
18/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
17/09/2024 | 1,675.00p | 1,682.50p | 1,682.50p | 1,682.50p | 0 |
16/09/2024 | 1,675.00p | 1,682.50p | 1,675.00p | 1,682.50p | 200 |
13/09/2024 | 1,670.00p | 1,670.00p | 1,635.00p | 1,635.00p | 123 |
12/09/2024 | 1,615.00p | 1,617.50p | 1,617.50p | 1,617.50p | 0 |
11/09/2024 | 1,615.00p | 1,617.50p | 1,617.50p | 1,617.50p | 0 |
10/09/2024 | 1,615.00p | 1,630.00p | 1,617.50p | 1,617.50p | 0 |
09/09/2024 | 1,615.00p | 1,630.00p | 1,617.50p | 1,630.00p | 0 |
06/09/2024 | 1,615.00p | 1,617.50p | 1,617.50p | 1,617.50p | 0 |
05/09/2024 | 1,615.00p | 1,617.50p | 1,617.50p | 1,617.50p | 0 |
04/09/2024 | 1,615.00p | 1,617.50p | 1,610.00p | 1,617.50p | 297 |
03/09/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
30/08/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
29/08/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
28/08/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
27/08/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
23/08/2024 | 1,635.00p | 1,655.00p | 1,652.50p | 1,655.00p | 0 |
22/08/2024 | 1,635.00p | 1,652.50p | 1,652.50p | 1,652.50p | 0 |
21/08/2024 | 1,635.00p | 1,655.00p | 1,652.50p | 1,652.50p | 0 |
20/08/2024 | 1,635.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
19/08/2024 | 1,635.00p | 1,657.50p | 1,655.00p | 1,655.00p | 0 |
16/08/2024 | 1,635.00p | 1,657.50p | 1,655.00p | 1,657.50p | 0 |
15/08/2024 | 1,635.00p | 1,655.00p | 1,635.00p | 1,655.00p | 0 |
14/08/2024 | 1,635.00p | 1,635.00p | 1,635.00p | 1,635.00p | 0 |
13/08/2024 | 1,635.00p | 1,680.00p | 1,635.00p | 1,635.00p | 672 |
12/08/2024 | 1,635.00p | 1,660.00p | 1,590.00p | 1,635.00p | 206 |
09/08/2024 | 1,635.00p | 1,635.00p | 1,635.00p | 1,635.00p | 0 |
08/08/2024 | 1,635.00p | 1,680.00p | 1,590.00p | 1,635.00p | 693 |
07/08/2024 | 1,635.00p | 1,635.00p | 1,635.00p | 1,635.00p | 0 |
06/08/2024 | 0.00p | 1,635.00p | 1,635.00p | 1,635.00p | 0 |
05/08/2024 | 1,705.00p | 1,705.00p | 1,590.00p | 1,635.00p | 1985 |
02/08/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
01/08/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
31/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
30/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
29/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
26/07/2024 | 1,705.00p | 1,750.00p | 1,705.00p | 1,750.00p | 46 |
25/07/2024 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
24/07/2024 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
23/07/2024 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 173 |
22/07/2024 | 1,750.00p | 1,772.50p | 1,750.00p | 1,772.50p | 521 |
19/07/2024 | 1,750.00p | 1,772.50p | 1,750.00p | 1,772.50p | 606 |
18/07/2024 | 1,705.00p | 1,750.00p | 1,747.50p | 1,750.00p | 0 |
17/07/2024 | 1,705.00p | 1,750.00p | 1,747.50p | 1,747.50p | 0 |
16/07/2024 | 1,705.00p | 1,750.00p | 1,747.73p | 1,750.00p | 573 |
15/07/2024 | 1,705.00p | 1,752.50p | 1,750.00p | 1,752.50p | 0 |
12/07/2024 | 1,705.00p | 1,752.50p | 1,750.00p | 1,750.00p | 0 |
11/07/2024 | 1,705.00p | 1,752.50p | 1,750.00p | 1,752.50p | 0 |
10/07/2024 | 1,705.00p | 1,760.00p | 1,750.00p | 1,750.00p | 0 |
09/07/2024 | 1,705.00p | 1,760.00p | 1,750.00p | 1,760.00p | 0 |
08/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
05/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
04/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
03/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
02/07/2024 | 1,705.00p | 1,774.79p | 1,750.00p | 1,750.00p | 1400 |
01/07/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
28/06/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
27/06/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
26/06/2024 | 1,705.00p | 1,750.00p | 1,749.13p | 1,750.00p | 573 |
25/06/2024 | 1,705.00p | 1,750.00p | 1,745.71p | 1,750.00p | 886 |
24/06/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
21/06/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
20/06/2024 | 1,705.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
19/06/2024 | 1,705.00p | 1,752.50p | 1,750.00p | 1,750.00p | 0 |
18/06/2024 | 1,705.00p | 1,752.50p | 1,750.00p | 1,752.50p | 0 |
17/06/2024 | 1,705.00p | 1,755.00p | 1,750.00p | 1,750.00p | 0 |
14/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
13/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
12/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
11/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
10/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
07/06/2024 | 1,705.00p | 1,757.50p | 1,755.00p | 1,755.00p | 0 |
06/06/2024 | 1,705.00p | 1,757.50p | 1,738.35p | 1,757.50p | 2000 |
05/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
04/06/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
03/06/2024 | 1,705.00p | 1,755.00p | 1,752.50p | 1,755.00p | 0 |
31/05/2024 | 1,705.00p | 1,755.00p | 1,752.50p | 1,752.50p | 0 |
30/05/2024 | 1,705.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
29/05/2024 | 1,705.00p | 1,755.00p | 1,705.00p | 1,755.00p | 88 |
28/05/2024 | 1,765.00p | 1,717.50p | 1,710.00p | 1,710.00p | 0 |
24/05/2024 | 1,765.00p | 1,727.50p | 1,717.50p | 1,717.50p | 0 |
23/05/2024 | 1,765.00p | 1,727.50p | 1,727.50p | 1,727.50p | 0 |
22/05/2024 | 1,765.00p | 1,727.50p | 1,727.50p | 1,727.50p | 0 |
21/05/2024 | 1,765.00p | 1,732.50p | 1,727.50p | 1,727.50p | 0 |
20/05/2024 | 1,765.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
17/05/2024 | 1,765.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
16/05/2024 | 1,765.00p | 1,737.50p | 1,732.50p | 1,732.50p | 0 |
15/05/2024 | 1,765.00p | 1,752.50p | 1,737.50p | 1,737.50p | 0 |
14/05/2024 | 1,765.00p | 1,765.00p | 1,752.50p | 1,752.50p | 200 |
13/05/2024 | 1,850.00p | 1,812.50p | 1,802.50p | 1,802.50p | 0 |
10/05/2024 | 1,850.00p | 1,812.50p | 1,812.50p | 1,812.50p | 0 |
09/05/2024 | 1,850.00p | 1,860.00p | 1,812.50p | 1,812.50p | 367 |
08/05/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
07/05/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
03/05/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
02/05/2024 | 1,800.00p | 1,802.50p | 1,800.00p | 1,800.00p | 0 |
01/05/2024 | 1,800.00p | 1,802.50p | 1,800.00p | 1,802.50p | 0 |
30/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
29/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
26/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
25/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
24/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
23/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
22/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
19/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
18/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
17/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
16/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
15/04/2024 | 1,800.00p | 1,816.00p | 1,800.00p | 1,800.00p | 756 |
12/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
11/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
10/04/2024 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 200 |
09/04/2024 | 1,805.00p | 1,840.00p | 1,800.08p | 1,840.00p | 500 |
08/04/2024 | 1,805.00p | 1,840.00p | 1,840.00p | 1,840.00p | 0 |
05/04/2024 | 1,805.00p | 1,840.00p | 1,840.00p | 1,840.00p | 0 |
04/04/2024 | 1,805.00p | 1,840.00p | 1,840.00p | 1,840.00p | 0 |
03/04/2024 | 1,805.00p | 1,840.00p | 1,822.42p | 1,840.00p | 400 |
02/04/2024 | 1,805.00p | 1,845.00p | 1,805.00p | 1,840.00p | 400 |
28/03/2024 | 1,775.00p | 1,775.00p | 1,752.50p | 1,752.50p | 200 |
27/03/2024 | 1,745.00p | 1,732.50p | 1,725.00p | 1,732.50p | 0 |
26/03/2024 | 1,745.00p | 1,750.00p | 1,725.00p | 1,725.00p | 400 |
25/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
22/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
21/03/2024 | 1,690.00p | 1,695.00p | 1,645.00p | 1,695.00p | 500 |
20/03/2024 | 1,690.00p | 1,695.00p | 1,690.00p | 1,695.00p | 0 |
19/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
18/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
15/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
14/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
13/03/2024 | 1,690.00p | 1,695.00p | 1,650.00p | 1,695.00p | 2500 |
12/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
11/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
08/03/2024 | 1,690.00p | 1,695.00p | 1,692.15p | 1,695.00p | 767 |
07/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
06/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
05/03/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
04/03/2024 | 1,690.00p | 1,695.00p | 1,650.00p | 1,695.00p | 120 |
01/03/2024 | 1,690.00p | 1,695.00p | 1,645.00p | 1,695.00p | 2000 |
29/02/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
28/02/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
27/02/2024 | 1,690.00p | 1,695.00p | 1,695.00p | 1,695.00p | 0 |
26/02/2024 | 1,690.00p | 1,695.00p | 1,645.00p | 1,695.00p | 1441 |
23/02/2024 | 1,595.00p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
22/02/2024 | 1,595.00p | 1,642.50p | 1,595.00p | 1,642.50p | 1609 |
21/02/2024 | 1,630.00p | 1,640.00p | 1,640.00p | 1,640.00p | 0 |
20/02/2024 | 1,630.00p | 1,640.00p | 1,622.50p | 1,640.00p | 0 |
19/02/2024 | 1,630.00p | 1,622.50p | 1,622.50p | 1,622.50p | 0 |
16/02/2024 | 1,630.00p | 1,622.50p | 1,622.50p | 1,622.50p | 0 |
15/02/2024 | 1,630.00p | 1,630.00p | 1,622.50p | 1,622.50p | 200 |
14/02/2024 | 1,525.00p | 1,614.00p | 1,580.00p | 1,580.00p | 200 |
13/02/2024 | 1,525.00p | 1,565.00p | 1,565.00p | 1,565.00p | 0 |
12/02/2024 | 1,525.00p | 1,565.00p | 1,550.00p | 1,565.00p | 0 |
09/02/2024 | 1,525.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
08/02/2024 | 1,525.00p | 1,571.03p | 1,550.00p | 1,550.00p | 200 |
*Close Price adjusted for both dividends and splits