Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2024 | 1,252.00p | 1,268.00p | 1,238.00p | 1,260.00p | 91398 |
18/11/2024 | 1,226.00p | 1,252.00p | 1,222.00p | 1,248.00p | 71468 |
15/11/2024 | 1,216.00p | 1,232.00p | 1,208.00p | 1,228.00p | 121207 |
14/11/2024 | 1,202.00p | 1,220.02p | 1,198.34p | 1,220.00p | 450437 |
13/11/2024 | 1,196.00p | 1,210.00p | 1,190.00p | 1,204.00p | 274233 |
12/11/2024 | 1,218.00p | 1,218.00p | 1,192.00p | 1,208.00p | 371582 |
11/11/2024 | 1,210.00p | 1,226.00p | 1,206.00p | 1,214.00p | 239720 |
08/11/2024 | 1,226.00p | 1,228.00p | 1,204.00p | 1,204.00p | 235200 |
07/11/2024 | 1,234.00p | 1,246.00p | 1,220.00p | 1,230.00p | 500660 |
06/11/2024 | 1,204.00p | 1,206.00p | 1,170.00p | 1,190.00p | 367190 |
05/11/2024 | 1,208.00p | 1,214.00p | 1,196.00p | 1,200.00p | 229873 |
04/11/2024 | 1,208.00p | 1,222.00p | 1,188.00p | 1,220.00p | 295231 |
01/11/2024 | 1,200.00p | 1,220.15p | 1,188.00p | 1,206.00p | 518754 |
31/10/2024 | 1,200.00p | 1,210.00p | 1,182.00p | 1,208.00p | 279859 |
30/10/2024 | 1,198.00p | 1,218.00p | 1,180.00p | 1,210.00p | 244317 |
29/10/2024 | 1,218.00p | 1,225.25p | 1,202.00p | 1,202.00p | 283806 |
28/10/2024 | 1,220.00p | 1,228.00p | 1,198.04p | 1,222.00p | 487061 |
25/10/2024 | 1,230.00p | 1,244.00p | 1,196.00p | 1,242.00p | 671826 |
24/10/2024 | 1,236.00p | 1,243.56p | 1,226.00p | 1,232.00p | 175085 |
23/10/2024 | 1,260.00p | 1,268.40p | 1,210.00p | 1,232.00p | 348574 |
22/10/2024 | 1,256.00p | 1,272.00p | 1,250.00p | 1,272.00p | 220842 |
21/10/2024 | 1,248.00p | 1,284.00p | 1,248.00p | 1,274.00p | 259894 |
18/10/2024 | 1,266.00p | 1,274.00p | 1,242.00p | 1,246.00p | 209285 |
17/10/2024 | 1,270.00p | 1,284.00p | 1,238.00p | 1,266.00p | 377619 |
16/10/2024 | 1,216.00p | 1,292.00p | 1,200.75p | 1,266.00p | 364150 |
15/10/2024 | 1,300.00p | 1,320.04p | 1,246.00p | 1,246.00p | 105870 |
14/10/2024 | 1,332.00p | 1,334.00p | 1,307.28p | 1,324.00p | 71711 |
11/10/2024 | 1,320.00p | 1,346.00p | 1,320.00p | 1,336.00p | 109082 |
10/10/2024 | 1,316.00p | 1,338.00p | 1,302.00p | 1,324.00p | 89964 |
09/10/2024 | 1,328.00p | 1,334.48p | 1,290.00p | 1,290.00p | 91332 |
08/10/2024 | 1,394.00p | 1,394.00p | 1,332.00p | 1,334.00p | 56274 |
07/10/2024 | 1,340.00p | 1,404.22p | 1,338.52p | 1,378.00p | 115917 |
04/10/2024 | 1,370.00p | 1,393.91p | 1,359.52p | 1,374.00p | 74387 |
03/10/2024 | 1,364.00p | 1,378.00p | 1,340.42p | 1,360.00p | 58250 |
02/10/2024 | 1,346.00p | 1,364.89p | 1,342.00p | 1,344.00p | 63931 |
01/10/2024 | 1,280.00p | 1,338.00p | 1,273.28p | 1,332.00p | 34183 |
30/09/2024 | 1,264.00p | 1,302.00p | 1,264.00p | 1,302.00p | 58531 |
27/09/2024 | 1,240.00p | 1,274.00p | 1,236.63p | 1,274.00p | 98567 |
26/09/2024 | 1,258.00p | 1,316.00p | 1,240.00p | 1,252.00p | 81524 |
25/09/2024 | 1,286.00p | 1,298.00p | 1,284.00p | 1,290.00p | 25343 |
24/09/2024 | 1,282.00p | 1,304.64p | 1,278.39p | 1,296.00p | 38392 |
23/09/2024 | 1,254.00p | 1,290.80p | 1,248.00p | 1,280.00p | 42199 |
20/09/2024 | 1,256.00p | 1,274.00p | 1,250.00p | 1,252.00p | 26165 |
19/09/2024 | 1,270.00p | 1,278.00p | 1,250.00p | 1,272.00p | 30296 |
18/09/2024 | 1,244.00p | 1,244.00p | 1,230.00p | 1,238.00p | 19984 |
17/09/2024 | 1,234.00p | 1,248.00p | 1,212.00p | 1,240.00p | 66009 |
16/09/2024 | 1,242.00p | 1,246.00p | 1,224.00p | 1,236.00p | 35882 |
13/09/2024 | 1,230.00p | 1,254.00p | 1,230.00p | 1,248.00p | 32222 |
12/09/2024 | 1,210.00p | 1,240.99p | 1,202.00p | 1,238.00p | 38945 |
11/09/2024 | 1,202.00p | 1,216.00p | 1,180.00p | 1,188.00p | 111672 |
10/09/2024 | 1,206.00p | 1,220.00p | 1,194.00p | 1,194.00p | 90840 |
09/09/2024 | 1,216.00p | 1,240.91p | 1,204.42p | 1,212.00p | 51258 |
06/09/2024 | 1,260.00p | 1,332.00p | 1,205.33p | 1,218.00p | 166122 |
05/09/2024 | 1,270.00p | 1,301.94p | 1,268.00p | 1,270.00p | 56124 |
04/09/2024 | 1,360.00p | 1,387.41p | 1,350.00p | 1,376.00p | 47795 |
03/09/2024 | 1,384.00p | 1,410.00p | 1,374.00p | 1,382.00p | 87090 |
02/09/2024 | 1,410.00p | 1,438.00p | 1,398.53p | 1,418.00p | 115793 |
30/08/2024 | 1,380.00p | 1,402.85p | 1,379.40p | 1,386.00p | 52052 |
29/08/2024 | 1,354.00p | 1,396.02p | 1,354.00p | 1,384.00p | 50779 |
28/08/2024 | 1,376.00p | 1,388.49p | 1,366.00p | 1,376.00p | 91860 |
27/08/2024 | 1,334.00p | 1,408.00p | 1,334.00p | 1,396.00p | 105614 |
23/08/2024 | 1,330.00p | 1,334.00p | 1,321.08p | 1,334.00p | 57287 |
22/08/2024 | 1,324.00p | 1,344.00p | 1,322.00p | 1,322.00p | 88036 |
21/08/2024 | 1,332.00p | 1,348.00p | 1,332.00p | 1,340.00p | 47826 |
20/08/2024 | 1,346.00p | 1,358.00p | 1,324.00p | 1,338.00p | 102423 |
19/08/2024 | 1,344.00p | 1,368.00p | 1,331.32p | 1,364.00p | 31197 |
16/08/2024 | 1,330.00p | 1,344.00p | 1,314.00p | 1,332.00p | 21213 |
15/08/2024 | 1,286.00p | 1,332.00p | 1,286.00p | 1,332.00p | 40022 |
14/08/2024 | 1,304.00p | 1,316.00p | 1,302.00p | 1,304.00p | 56302 |
13/08/2024 | 1,306.00p | 1,342.00p | 1,300.00p | 1,302.00p | 27118 |
12/08/2024 | 1,300.00p | 1,324.00p | 1,300.00p | 1,310.00p | 37550 |
09/08/2024 | 1,300.00p | 1,316.00p | 1,296.44p | 1,300.00p | 32559 |
08/08/2024 | 1,310.00p | 1,310.00p | 1,294.00p | 1,300.00p | 28709 |
07/08/2024 | 1,280.00p | 1,326.00p | 1,280.00p | 1,322.00p | 44262 |
06/08/2024 | 1,292.00p | 1,310.00p | 1,269.65p | 1,274.00p | 72631 |
05/08/2024 | 1,330.00p | 1,338.00p | 1,300.00p | 1,314.00p | 111235 |
02/08/2024 | 1,382.00p | 1,400.00p | 1,336.00p | 1,336.00p | 110731 |
01/08/2024 | 1,406.00p | 1,420.00p | 1,396.00p | 1,408.00p | 69006 |
31/07/2024 | 1,370.00p | 1,409.28p | 1,370.00p | 1,400.00p | 65274 |
30/07/2024 | 1,358.00p | 1,369.10p | 1,346.00p | 1,346.00p | 61623 |
29/07/2024 | 1,386.00p | 1,386.00p | 1,364.00p | 1,364.00p | 41055 |
26/07/2024 | 1,370.00p | 1,388.00p | 1,360.00p | 1,368.00p | 44171 |
25/07/2024 | 1,388.00p | 1,416.00p | 1,358.00p | 1,374.00p | 95975 |
24/07/2024 | 1,402.00p | 1,410.00p | 1,382.00p | 1,404.00p | 95909 |
23/07/2024 | 1,430.00p | 1,432.00p | 1,402.00p | 1,402.00p | 71755 |
22/07/2024 | 1,472.00p | 1,520.00p | 1,463.91p | 1,470.00p | 41279 |
19/07/2024 | 1,488.00p | 1,520.00p | 1,486.00p | 1,500.00p | 25485 |
18/07/2024 | 1,526.00p | 1,540.00p | 1,518.00p | 1,526.00p | 110720 |
17/07/2024 | 1,512.00p | 1,534.00p | 1,490.00p | 1,528.00p | 73612 |
16/07/2024 | 1,526.00p | 1,540.00p | 1,514.00p | 1,514.00p | 31911 |
15/07/2024 | 1,560.00p | 1,560.00p | 1,522.66p | 1,546.00p | 32572 |
12/07/2024 | 1,526.00p | 1,542.00p | 1,514.00p | 1,522.00p | 41947 |
11/07/2024 | 1,502.00p | 1,530.00p | 1,494.00p | 1,528.00p | 25419 |
10/07/2024 | 1,490.00p | 1,508.00p | 1,480.00p | 1,502.00p | 39425 |
09/07/2024 | 1,510.00p | 1,524.00p | 1,500.00p | 1,502.00p | 27513 |
08/07/2024 | 1,530.00p | 1,546.00p | 1,510.00p | 1,510.00p | 60787 |
05/07/2024 | 1,512.00p | 1,578.00p | 1,510.00p | 1,536.00p | 50604 |
04/07/2024 | 1,528.00p | 1,542.00p | 1,512.00p | 1,542.00p | 19552 |
03/07/2024 | 1,534.00p | 1,538.00p | 1,506.20p | 1,526.00p | 114512 |
02/07/2024 | 1,510.00p | 1,540.00p | 1,504.00p | 1,526.00p | 50779 |
01/07/2024 | 1,480.00p | 1,500.00p | 1,475.88p | 1,488.00p | 40038 |
28/06/2024 | 1,490.00p | 1,505.97p | 1,470.00p | 1,486.00p | 45256 |
27/06/2024 | 1,484.00p | 1,486.52p | 1,474.00p | 1,478.00p | 23470 |
26/06/2024 | 1,480.00p | 1,494.00p | 1,478.00p | 1,482.00p | 40296 |
25/06/2024 | 1,454.00p | 1,468.00p | 1,450.00p | 1,460.00p | 70640 |
24/06/2024 | 1,412.00p | 1,440.00p | 1,408.00p | 1,434.00p | 59124 |
21/06/2024 | 1,450.00p | 1,450.00p | 1,404.00p | 1,412.00p | 111546 |
20/06/2024 | 1,418.00p | 1,448.00p | 1,418.00p | 1,440.00p | 47766 |
19/06/2024 | 1,392.00p | 1,426.00p | 1,392.00p | 1,426.00p | 19654 |
18/06/2024 | 1,374.00p | 1,420.00p | 1,374.00p | 1,418.00p | 52549 |
17/06/2024 | 1,402.00p | 1,418.00p | 1,399.93p | 1,404.00p | 33788 |
14/06/2024 | 1,400.00p | 1,422.00p | 1,394.72p | 1,418.00p | 29427 |
13/06/2024 | 1,428.00p | 1,440.00p | 1,412.00p | 1,418.00p | 37963 |
12/06/2024 | 1,420.00p | 1,438.00p | 1,420.00p | 1,426.00p | 59998 |
11/06/2024 | 1,414.00p | 1,419.28p | 1,387.52p | 1,396.00p | 69604 |
10/06/2024 | 1,410.00p | 1,432.00p | 1,394.00p | 1,422.00p | 40844 |
07/06/2024 | 1,430.00p | 1,430.00p | 1,404.00p | 1,414.00p | 49495 |
06/06/2024 | 1,394.00p | 1,424.00p | 1,394.00p | 1,416.00p | 34918 |
05/06/2024 | 1,404.00p | 1,428.00p | 1,404.00p | 1,410.00p | 39262 |
04/06/2024 | 1,412.00p | 1,430.73p | 1,408.45p | 1,418.00p | 57418 |
03/06/2024 | 1,386.00p | 1,466.22p | 1,386.00p | 1,432.00p | 82462 |
31/05/2024 | 1,408.00p | 1,446.00p | 1,408.00p | 1,440.00p | 69862 |
30/05/2024 | 1,398.00p | 1,426.00p | 1,388.00p | 1,418.00p | 60320 |
29/05/2024 | 1,468.00p | 1,468.00p | 1,418.00p | 1,418.00p | 74868 |
28/05/2024 | 1,426.00p | 1,460.00p | 1,418.00p | 1,440.00p | 64773 |
24/05/2024 | 1,418.00p | 1,464.00p | 1,408.00p | 1,462.00p | 39750 |
23/05/2024 | 1,432.00p | 1,460.00p | 1,432.00p | 1,440.00p | 39723 |
22/05/2024 | 1,446.00p | 1,468.08p | 1,422.01p | 1,432.00p | 54383 |
21/05/2024 | 1,448.00p | 1,482.00p | 1,448.00p | 1,476.00p | 63096 |
20/05/2024 | 1,466.00p | 1,490.00p | 1,442.72p | 1,486.00p | 64081 |
17/05/2024 | 1,480.00p | 1,480.00p | 1,442.90p | 1,452.00p | 62760 |
16/05/2024 | 1,444.00p | 1,472.00p | 1,443.92p | 1,462.00p | 59569 |
15/05/2024 | 1,446.00p | 1,472.00p | 1,446.00p | 1,460.00p | 55170 |
14/05/2024 | 1,466.00p | 1,484.00p | 1,454.00p | 1,470.00p | 34931 |
13/05/2024 | 1,476.00p | 1,502.00p | 1,476.00p | 1,488.00p | 46586 |
10/05/2024 | 1,500.00p | 1,514.00p | 1,498.00p | 1,498.00p | 67639 |
09/05/2024 | 1,470.00p | 1,498.00p | 1,470.00p | 1,478.00p | 55971 |
08/05/2024 | 1,440.00p | 1,472.00p | 1,440.00p | 1,470.00p | 54894 |
07/05/2024 | 1,432.00p | 1,462.00p | 1,432.00p | 1,458.00p | 76842 |
03/05/2024 | 1,412.00p | 1,438.00p | 1,412.00p | 1,424.00p | 68765 |
02/05/2024 | 1,368.00p | 1,416.00p | 1,368.00p | 1,412.00p | 110846 |
01/05/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,400.00p | 63760 |
30/04/2024 | 1,478.00p | 1,482.00p | 1,448.00p | 1,450.00p | 53481 |
29/04/2024 | 1,488.00p | 1,488.00p | 1,462.00p | 1,468.00p | 42435 |
26/04/2024 | 1,450.00p | 1,480.00p | 1,450.00p | 1,472.00p | 59945 |
25/04/2024 | 1,484.00p | 1,484.00p | 1,451.64p | 1,456.00p | 42687 |
24/04/2024 | 1,480.00p | 1,490.00p | 1,470.00p | 1,472.00p | 89053 |
23/04/2024 | 1,508.00p | 1,508.00p | 1,470.00p | 1,474.00p | 61508 |
22/04/2024 | 1,490.00p | 1,504.00p | 1,478.00p | 1,480.00p | 71354 |
19/04/2024 | 1,510.00p | 1,524.00p | 1,496.00p | 1,516.00p | 41109 |
18/04/2024 | 1,520.00p | 1,526.00p | 1,510.00p | 1,514.00p | 20236 |
17/04/2024 | 1,526.00p | 1,538.00p | 1,520.13p | 1,522.00p | 24971 |
16/04/2024 | 1,546.00p | 1,560.00p | 1,516.00p | 1,526.00p | 42510 |
15/04/2024 | 1,570.00p | 1,570.00p | 1,552.00p | 1,558.00p | 59836 |
12/04/2024 | 1,570.00p | 1,596.00p | 1,566.88p | 1,578.00p | 49024 |
11/04/2024 | 1,574.00p | 1,598.00p | 1,568.52p | 1,574.00p | 61330 |
10/04/2024 | 1,544.00p | 1,580.00p | 1,544.00p | 1,544.00p | 55376 |
09/04/2024 | 1,566.00p | 1,588.00p | 1,556.00p | 1,560.00p | 81199 |
08/04/2024 | 1,586.00p | 1,597.98p | 1,576.48p | 1,582.00p | 72236 |
05/04/2024 | 1,580.00p | 1,606.00p | 1,576.96p | 1,592.00p | 42789 |
04/04/2024 | 1,558.00p | 1,588.00p | 1,556.00p | 1,586.00p | 84285 |
03/04/2024 | 1,554.00p | 1,590.00p | 1,546.00p | 1,584.00p | 45075 |
02/04/2024 | 1,518.00p | 1,596.00p | 1,510.00p | 1,578.00p | 61478 |
28/03/2024 | 1,575.00p | 1,590.00p | 1,556.00p | 1,578.00p | 31272 |
27/03/2024 | 1,550.00p | 1,580.00p | 1,549.36p | 1,574.00p | 39375 |
26/03/2024 | 1,556.00p | 1,573.00p | 1,551.00p | 1,565.00p | 59042 |
25/03/2024 | 1,540.00p | 1,560.00p | 1,530.00p | 1,556.00p | 59705 |
22/03/2024 | 1,551.00p | 1,553.00p | 1,537.36p | 1,540.00p | 41598 |
21/03/2024 | 1,570.00p | 1,570.00p | 1,550.59p | 1,569.00p | 62807 |
20/03/2024 | 1,530.00p | 1,552.00p | 1,530.00p | 1,542.00p | 47221 |
19/03/2024 | 1,530.00p | 1,557.00p | 1,530.00p | 1,552.00p | 103653 |
18/03/2024 | 1,541.00p | 1,541.00p | 1,507.00p | 1,514.00p | 61678 |
15/03/2024 | 1,530.00p | 1,542.00p | 1,513.00p | 1,523.00p | 103000 |
14/03/2024 | 1,491.00p | 1,508.50p | 1,491.00p | 1,497.00p | 93468 |
13/03/2024 | 1,496.00p | 1,509.00p | 1,493.00p | 1,500.00p | 66729 |
12/03/2024 | 1,500.00p | 1,519.00p | 1,496.00p | 1,496.00p | 62857 |
11/03/2024 | 1,503.00p | 1,519.00p | 1,497.00p | 1,511.00p | 108892 |
08/03/2024 | 1,553.00p | 1,553.00p | 1,525.00p | 1,527.00p | 85441 |
07/03/2024 | 1,538.00p | 1,543.00p | 1,511.00p | 1,520.00p | 119559 |
06/03/2024 | 1,572.00p | 1,582.40p | 1,556.50p | 1,574.00p | 46595 |
05/03/2024 | 1,557.00p | 1,559.00p | 1,538.00p | 1,553.00p | 35672 |
04/03/2024 | 1,566.00p | 1,588.00p | 1,550.90p | 1,558.00p | 63718 |
01/03/2024 | 1,563.00p | 1,598.00p | 1,563.00p | 1,597.00p | 71365 |
29/02/2024 | 1,540.00p | 1,566.00p | 1,540.00p | 1,558.00p | 67283 |
28/02/2024 | 1,573.00p | 1,573.00p | 1,532.00p | 1,532.00p | 75253 |
27/02/2024 | 1,550.00p | 1,589.13p | 1,550.00p | 1,573.00p | 86131 |
26/02/2024 | 1,560.00p | 1,566.39p | 1,533.00p | 1,550.00p | 34554 |
23/02/2024 | 1,560.00p | 1,574.39p | 1,530.00p | 1,560.00p | 48061 |
22/02/2024 | 1,568.00p | 1,597.00p | 1,568.00p | 1,579.00p | 41537 |
21/02/2024 | 1,561.00p | 1,585.00p | 1,544.67p | 1,575.00p | 104139 |
20/02/2024 | 1,564.00p | 1,597.00p | 1,545.00p | 1,548.00p | 61527 |
19/02/2024 | 1,592.00p | 1,654.00p | 1,580.00p | 1,586.00p | 44967 |
16/02/2024 | 1,581.00p | 1,604.00p | 1,577.00p | 1,594.00p | 47531 |
15/02/2024 | 1,553.00p | 1,588.00p | 1,518.23p | 1,587.00p | 172208 |
14/02/2024 | 1,600.00p | 1,619.00p | 1,571.00p | 1,598.00p | 67740 |
13/02/2024 | 1,621.00p | 1,627.00p | 1,574.00p | 1,576.00p | 70359 |
12/02/2024 | 1,638.00p | 1,638.00p | 1,603.00p | 1,621.00p | 91325 |
09/02/2024 | 1,647.00p | 1,647.00p | 1,626.00p | 1,626.00p | 111381 |
08/02/2024 | 1,653.00p | 1,671.65p | 1,639.18p | 1,670.00p | 110560 |
07/02/2024 | 1,668.00p | 1,692.00p | 1,654.39p | 1,667.00p | 68518 |
*Close Price adjusted for both dividends and splits