Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 10,478.00p | 10,498.00p | 10,436.00p | 10,436.00p | 754278 |
23/12/2024 | 10,308.00p | 10,466.00p | 10,304.00p | 10,422.00p | 2657600 |
20/12/2024 | 10,222.00p | 10,280.05p | 10,084.00p | 10,256.00p | 3492159 |
19/12/2024 | 10,276.00p | 10,308.00p | 10,165.49p | 10,244.00p | 1876022 |
18/12/2024 | 10,482.00p | 10,508.00p | 10,323.55p | 10,352.00p | 3565540 |
17/12/2024 | 10,384.00p | 10,532.00p | 10,350.00p | 10,506.00p | 2354212 |
16/12/2024 | 10,520.00p | 10,606.00p | 10,482.00p | 10,524.00p | 1354625 |
13/12/2024 | 10,546.00p | 10,554.00p | 10,435.43p | 10,468.00p | 2011963 |
12/12/2024 | 10,544.00p | 10,576.00p | 10,468.00p | 10,568.00p | 1500307 |
11/12/2024 | 10,494.00p | 10,586.00p | 10,440.00p | 10,538.00p | 3047915 |
10/12/2024 | 10,650.00p | 10,698.00p | 10,508.00p | 10,512.00p | 1464749 |
09/12/2024 | 10,694.00p | 10,736.00p | 10,596.00p | 10,702.00p | 2201628 |
06/12/2024 | 10,622.00p | 10,734.00p | 10,608.00p | 10,654.00p | 2341661 |
05/12/2024 | 10,514.00p | 10,636.00p | 10,480.00p | 10,618.00p | 3706671 |
04/12/2024 | 10,684.00p | 10,686.00p | 10,422.00p | 10,480.00p | 4022105 |
03/12/2024 | 10,584.00p | 10,804.00p | 10,562.00p | 10,790.00p | 2062678 |
02/12/2024 | 10,596.00p | 10,646.00p | 10,416.00p | 10,554.00p | 1922409 |
29/11/2024 | 10,568.00p | 10,612.60p | 10,532.00p | 10,612.00p | 1963268 |
28/11/2024 | 10,636.00p | 10,654.00p | 10,572.00p | 10,594.00p | 1530777 |
27/11/2024 | 10,526.00p | 10,546.00p | 10,424.00p | 10,532.00p | 1426741 |
26/11/2024 | 10,532.00p | 10,564.00p | 10,408.00p | 10,492.00p | 1988084 |
25/11/2024 | 10,484.00p | 10,546.00p | 10,404.00p | 10,474.00p | 5489246 |
22/11/2024 | 10,184.00p | 10,548.00p | 10,140.00p | 10,474.00p | 2112471 |
21/11/2024 | 9,867.00p | 10,088.00p | 9,866.30p | 10,062.00p | 4889045 |
20/11/2024 | 10,088.00p | 10,154.00p | 9,958.00p | 9,969.00p | 1390662 |
19/11/2024 | 9,960.00p | 10,034.00p | 9,921.00p | 10,024.00p | 4813628 |
18/11/2024 | 9,920.00p | 9,945.00p | 9,844.00p | 9,915.00p | 5237826 |
15/11/2024 | 10,114.00p | 10,148.00p | 9,942.85p | 9,978.00p | 3153491 |
14/11/2024 | 10,148.00p | 10,304.00p | 10,094.00p | 10,292.00p | 2512609 |
13/11/2024 | 10,238.00p | 10,308.00p | 10,076.00p | 10,144.00p | 2739150 |
12/11/2024 | 10,290.00p | 10,290.00p | 9,746.00p | 9,990.00p | 3244026 |
11/11/2024 | 9,965.00p | 10,046.66p | 9,940.00p | 9,985.00p | 1978295 |
08/11/2024 | 9,846.00p | 10,008.00p | 9,806.00p | 9,903.00p | 4068089 |
07/11/2024 | 9,891.00p | 9,900.00p | 9,670.00p | 9,725.00p | 7913275 |
06/11/2024 | 10,330.00p | 10,380.00p | 9,869.00p | 9,922.00p | 6954405 |
05/11/2024 | 11,044.00p | 11,052.00p | 10,010.00p | 10,114.00p | 4422042 |
04/11/2024 | 11,016.00p | 11,342.00p | 10,930.00p | 11,042.00p | 2135896 |
01/11/2024 | 11,068.00p | 11,114.00p | 11,002.00p | 11,022.00p | 3879094 |
31/10/2024 | 11,160.00p | 11,165.36p | 10,986.00p | 11,042.00p | 2150676 |
30/10/2024 | 11,486.00p | 11,540.00p | 10,898.00p | 11,206.00p | 3247800 |
29/10/2024 | 11,676.00p | 11,714.00p | 11,534.00p | 11,534.00p | 1676086 |
28/10/2024 | 11,604.00p | 11,638.00p | 11,475.56p | 11,628.00p | 999100 |
25/10/2024 | 11,690.00p | 11,716.00p | 11,560.00p | 11,606.00p | 1531789 |
24/10/2024 | 11,852.00p | 11,870.00p | 11,696.00p | 11,828.00p | 1052707 |
23/10/2024 | 11,856.00p | 11,914.00p | 11,822.00p | 11,828.00p | 1186015 |
22/10/2024 | 11,942.00p | 11,942.00p | 11,772.00p | 11,864.00p | 838391 |
21/10/2024 | 11,990.00p | 12,204.00p | 11,913.16p | 11,930.00p | 1277805 |
18/10/2024 | 11,962.00p | 12,056.00p | 11,876.00p | 11,946.00p | 2377576 |
17/10/2024 | 11,992.00p | 12,024.00p | 11,934.00p | 12,024.00p | 972785 |
16/10/2024 | 11,982.00p | 12,098.00p | 11,956.00p | 12,024.00p | 1301737 |
15/10/2024 | 12,006.00p | 12,056.00p | 11,814.00p | 11,850.00p | 1719175 |
14/10/2024 | 11,804.00p | 11,938.00p | 11,789.88p | 11,936.00p | 1080149 |
11/10/2024 | 11,778.00p | 11,810.00p | 11,716.00p | 11,764.00p | 1615412 |
10/10/2024 | 11,824.00p | 11,846.00p | 11,738.00p | 11,770.00p | 1318855 |
09/10/2024 | 11,724.00p | 11,800.00p | 11,682.00p | 11,756.00p | 945728 |
08/10/2024 | 11,730.00p | 11,770.00p | 11,676.00p | 11,678.00p | 2569443 |
07/10/2024 | 11,768.00p | 11,846.00p | 11,694.72p | 11,810.00p | 1196413 |
04/10/2024 | 11,826.00p | 11,922.00p | 11,738.00p | 11,738.00p | 1684911 |
03/10/2024 | 12,034.00p | 12,082.00p | 11,922.00p | 11,964.00p | 1259688 |
02/10/2024 | 11,806.00p | 12,010.00p | 11,800.00p | 11,946.00p | 2046934 |
01/10/2024 | 11,660.00p | 11,800.00p | 11,608.00p | 11,800.00p | 3211136 |
30/09/2024 | 11,620.00p | 11,726.00p | 11,564.00p | 11,588.00p | 2957358 |
27/09/2024 | 11,686.00p | 11,730.26p | 11,598.00p | 11,654.00p | 2586966 |
26/09/2024 | 11,744.00p | 11,756.00p | 11,574.00p | 11,720.00p | 3975730 |
25/09/2024 | 11,460.00p | 11,582.00p | 11,442.00p | 11,566.00p | 1768230 |
24/09/2024 | 11,592.00p | 11,622.00p | 11,502.00p | 11,522.00p | 1435122 |
23/09/2024 | 11,680.00p | 11,738.00p | 11,516.00p | 11,584.00p | 1919339 |
20/09/2024 | 11,816.00p | 11,942.00p | 11,760.00p | 11,780.00p | 3460879 |
19/09/2024 | 11,964.00p | 12,043.40p | 11,864.00p | 11,898.00p | 2777864 |
18/09/2024 | 11,928.00p | 11,950.00p | 11,828.00p | 11,856.00p | 2116000 |
17/09/2024 | 12,012.00p | 12,110.00p | 11,914.00p | 11,968.00p | 2421064 |
16/09/2024 | 12,000.00p | 12,060.00p | 11,966.00p | 12,016.00p | 985806 |
13/09/2024 | 11,912.00p | 11,948.04p | 11,712.00p | 11,928.00p | 2094294 |
12/09/2024 | 12,400.00p | 12,404.00p | 12,048.00p | 12,050.00p | 1559109 |
11/09/2024 | 12,264.00p | 12,352.00p | 12,126.00p | 12,308.00p | 1853290 |
10/09/2024 | 12,026.00p | 12,424.00p | 11,998.00p | 12,406.00p | 3189602 |
09/09/2024 | 12,688.00p | 12,712.00p | 12,468.00p | 12,712.00p | 1121396 |
06/09/2024 | 12,564.00p | 12,780.00p | 12,552.00p | 12,650.00p | 1636265 |
05/09/2024 | 13,026.00p | 13,074.00p | 12,540.00p | 12,540.00p | 2292200 |
04/09/2024 | 12,996.00p | 13,122.00p | 12,996.00p | 13,046.00p | 1425939 |
03/09/2024 | 13,300.00p | 13,388.00p | 13,184.00p | 13,190.00p | 905067 |
02/09/2024 | 13,294.00p | 13,372.00p | 13,192.00p | 13,276.00p | 473529 |
30/08/2024 | 13,250.00p | 13,330.00p | 13,172.00p | 13,274.00p | 4233957 |
29/08/2024 | 13,210.00p | 13,290.00p | 13,122.00p | 13,274.00p | 1118255 |
28/08/2024 | 13,168.00p | 13,254.00p | 13,104.00p | 13,200.00p | 1038565 |
27/08/2024 | 13,148.00p | 13,238.00p | 13,050.00p | 13,158.00p | 1487764 |
23/08/2024 | 13,110.00p | 13,198.00p | 13,020.00p | 13,076.00p | 1815679 |
22/08/2024 | 13,110.00p | 13,188.00p | 12,990.00p | 13,018.00p | 2717840 |
21/08/2024 | 13,054.00p | 13,102.00p | 12,936.00p | 13,000.00p | 2275630 |
20/08/2024 | 13,050.00p | 13,120.47p | 13,034.00p | 13,102.00p | 1321395 |
19/08/2024 | 12,980.00p | 13,088.00p | 12,944.00p | 13,050.00p | 888144 |
16/08/2024 | 13,136.00p | 13,218.00p | 13,044.00p | 13,046.00p | 1214523 |
15/08/2024 | 12,980.00p | 13,218.00p | 12,966.00p | 13,166.00p | 2408044 |
14/08/2024 | 12,914.00p | 12,990.00p | 12,804.00p | 12,902.00p | 841035 |
13/08/2024 | 12,896.00p | 12,948.00p | 12,786.00p | 12,920.00p | 1511491 |
12/08/2024 | 12,690.00p | 12,844.00p | 12,638.00p | 12,780.00p | 1805620 |
09/08/2024 | 12,666.00p | 12,724.00p | 12,598.00p | 12,700.00p | 2045686 |
08/08/2024 | 12,626.00p | 12,666.00p | 12,432.00p | 12,628.00p | 978952 |
07/08/2024 | 12,430.00p | 12,704.00p | 12,412.00p | 12,690.00p | 1117224 |
06/08/2024 | 12,456.00p | 12,472.00p | 12,198.00p | 12,408.00p | 2160348 |
05/08/2024 | 12,570.00p | 12,592.00p | 12,260.00p | 12,458.00p | 1540468 |
02/08/2024 | 12,622.00p | 12,792.00p | 12,466.00p | 12,610.00p | 1473357 |
01/08/2024 | 12,344.00p | 12,572.00p | 12,276.00p | 12,512.00p | 1071447 |
31/07/2024 | 12,218.00p | 12,400.00p | 12,166.00p | 12,368.00p | 1586984 |
30/07/2024 | 12,212.00p | 12,336.00p | 12,030.16p | 12,202.00p | 1453697 |
29/07/2024 | 12,134.00p | 12,506.00p | 12,134.00p | 12,364.00p | 3328630 |
26/07/2024 | 12,116.00p | 12,332.00p | 12,108.00p | 12,180.00p | 1495820 |
25/07/2024 | 12,300.00p | 12,386.00p | 11,540.00p | 12,060.00p | 2300054 |
24/07/2024 | 12,196.00p | 12,242.00p | 12,034.01p | 12,214.00p | 1694160 |
23/07/2024 | 12,178.00p | 12,370.00p | 12,150.00p | 12,190.00p | 2035042 |
22/07/2024 | 12,234.00p | 12,356.00p | 12,194.00p | 12,260.00p | 1839872 |
19/07/2024 | 12,080.00p | 12,318.00p | 12,006.00p | 12,106.00p | 983584 |
18/07/2024 | 12,316.00p | 12,394.00p | 12,112.00p | 12,126.00p | 889057 |
17/07/2024 | 12,100.00p | 12,252.00p | 11,924.00p | 12,244.00p | 1522129 |
16/07/2024 | 12,020.00p | 12,178.00p | 11,960.00p | 12,100.00p | 923856 |
15/07/2024 | 12,208.00p | 12,284.00p | 12,090.00p | 12,104.00p | 1096389 |
12/07/2024 | 12,154.00p | 12,304.00p | 12,026.00p | 12,260.00p | 1052736 |
11/07/2024 | 12,138.00p | 12,162.00p | 12,060.00p | 12,100.00p | 763625 |
10/07/2024 | 11,972.00p | 12,078.00p | 11,872.00p | 12,078.00p | 981377 |
09/07/2024 | 12,048.00p | 12,130.00p | 11,940.00p | 11,944.00p | 1137770 |
08/07/2024 | 12,028.00p | 12,120.00p | 11,956.00p | 12,044.00p | 799996 |
05/07/2024 | 12,166.00p | 12,238.00p | 11,984.00p | 12,056.00p | 1077639 |
04/07/2024 | 12,062.00p | 12,182.00p | 11,946.00p | 12,106.00p | 1009572 |
03/07/2024 | 12,130.00p | 12,142.00p | 11,972.59p | 12,020.00p | 1778452 |
02/07/2024 | 12,280.00p | 12,378.00p | 12,042.00p | 12,086.00p | 1574078 |
01/07/2024 | 12,368.00p | 12,446.00p | 12,232.00p | 12,304.00p | 1121743 |
28/06/2024 | 12,364.00p | 12,454.00p | 12,304.00p | 12,356.00p | 1222045 |
27/06/2024 | 12,512.00p | 12,632.00p | 12,328.00p | 12,328.00p | 998190 |
26/06/2024 | 12,570.00p | 12,704.00p | 12,472.00p | 12,556.00p | 1428154 |
25/06/2024 | 12,476.00p | 12,574.00p | 12,398.00p | 12,550.00p | 3543062 |
24/06/2024 | 12,388.00p | 12,510.00p | 12,350.00p | 12,478.00p | 2455325 |
21/06/2024 | 12,432.00p | 12,526.00p | 12,318.00p | 12,472.00p | 6183281 |
20/06/2024 | 12,414.00p | 12,424.00p | 12,264.00p | 12,398.00p | 1337254 |
19/06/2024 | 12,234.00p | 12,370.00p | 12,164.00p | 12,340.00p | 919279 |
18/06/2024 | 12,474.00p | 12,480.00p | 12,348.00p | 12,416.00p | 1210972 |
17/06/2024 | 12,556.00p | 12,562.00p | 12,418.00p | 12,428.00p | 1005134 |
14/06/2024 | 12,468.00p | 12,556.68p | 12,434.00p | 12,510.00p | 848221 |
13/06/2024 | 12,466.00p | 12,512.00p | 12,329.36p | 12,392.00p | 2248245 |
12/06/2024 | 12,476.00p | 12,563.66p | 12,300.00p | 12,466.00p | 3272603 |
11/06/2024 | 12,630.00p | 12,696.00p | 12,342.00p | 12,376.00p | 1569504 |
10/06/2024 | 12,550.00p | 12,632.00p | 12,480.00p | 12,600.00p | 1402595 |
07/06/2024 | 12,626.00p | 12,704.00p | 12,474.00p | 12,556.00p | 2903032 |
06/06/2024 | 12,566.00p | 12,640.00p | 12,440.00p | 12,590.00p | 1326408 |
05/06/2024 | 12,500.00p | 12,586.00p | 12,328.00p | 12,516.00p | 1813087 |
04/06/2024 | 12,334.00p | 12,470.00p | 12,322.00p | 12,404.00p | 1644626 |
03/06/2024 | 12,304.00p | 12,380.00p | 12,088.00p | 12,346.00p | 1600867 |
31/05/2024 | 12,036.00p | 12,214.00p | 11,954.00p | 12,190.00p | 3914230 |
30/05/2024 | 12,108.00p | 12,188.00p | 11,858.00p | 12,028.00p | 1690415 |
29/05/2024 | 12,052.00p | 12,094.00p | 11,879.24p | 11,930.00p | 1856377 |
28/05/2024 | 12,226.00p | 12,266.00p | 11,988.00p | 12,028.00p | 2193338 |
24/05/2024 | 12,334.00p | 12,442.00p | 12,244.00p | 12,296.00p | 917582 |
23/05/2024 | 12,330.00p | 12,450.00p | 12,264.00p | 12,404.00p | 1055355 |
22/05/2024 | 12,358.00p | 12,440.00p | 12,255.18p | 12,360.00p | 1789353 |
21/05/2024 | 12,150.00p | 12,440.00p | 12,066.00p | 12,364.00p | 2163461 |
20/05/2024 | 12,090.00p | 12,156.00p | 12,014.00p | 12,096.00p | 1525286 |
17/05/2024 | 12,186.00p | 12,256.00p | 12,068.00p | 12,110.00p | 1600720 |
16/05/2024 | 12,180.00p | 12,246.00p | 12,076.00p | 12,166.00p | 1607422 |
15/05/2024 | 12,240.00p | 12,320.00p | 12,132.00p | 12,172.00p | 1412796 |
14/05/2024 | 12,324.00p | 12,406.00p | 12,220.00p | 12,246.00p | 6022059 |
13/05/2024 | 12,326.00p | 12,428.00p | 12,252.00p | 12,318.00p | 4005232 |
10/05/2024 | 12,350.00p | 12,442.00p | 12,258.00p | 12,370.00p | 1406025 |
09/05/2024 | 12,268.00p | 12,388.00p | 12,190.00p | 12,332.00p | 919253 |
08/05/2024 | 12,244.00p | 12,384.00p | 12,004.00p | 12,264.00p | 1924013 |
07/05/2024 | 11,966.00p | 12,162.00p | 11,966.00p | 12,118.00p | 2180591 |
03/05/2024 | 12,092.00p | 12,178.00p | 12,010.00p | 12,050.00p | 1635158 |
02/05/2024 | 12,114.00p | 12,258.00p | 12,048.00p | 12,156.00p | 1961706 |
01/05/2024 | 12,194.00p | 12,270.00p | 12,054.00p | 12,170.00p | 867492 |
30/04/2024 | 11,950.00p | 12,144.00p | 11,886.00p | 12,062.00p | 2553358 |
29/04/2024 | 12,254.00p | 12,488.00p | 12,018.00p | 12,024.00p | 3696512 |
26/04/2024 | 12,070.00p | 12,144.00p | 11,882.00p | 11,988.00p | 1636659 |
25/04/2024 | 11,890.00p | 12,096.00p | 11,790.00p | 12,026.00p | 4120393 |
24/04/2024 | 11,288.00p | 11,412.00p | 11,288.00p | 11,352.00p | 2219100 |
23/04/2024 | 11,250.00p | 11,362.00p | 11,220.00p | 11,268.00p | 3171855 |
22/04/2024 | 11,034.00p | 11,306.00p | 11,004.00p | 11,250.00p | 2621767 |
19/04/2024 | 10,914.00p | 10,954.00p | 10,764.00p | 10,946.00p | 1183425 |
18/04/2024 | 10,946.00p | 11,018.00p | 10,858.00p | 10,914.00p | 1872393 |
17/04/2024 | 10,850.00p | 10,948.00p | 10,802.00p | 10,862.00p | 1381423 |
16/04/2024 | 10,882.00p | 10,966.00p | 10,822.00p | 10,878.00p | 1141740 |
15/04/2024 | 11,030.00p | 11,080.00p | 10,932.00p | 11,024.00p | 1154244 |
12/04/2024 | 10,982.00p | 11,184.02p | 10,960.00p | 11,064.00p | 1801935 |
11/04/2024 | 10,840.00p | 11,092.00p | 10,816.00p | 10,962.00p | 2078260 |
10/04/2024 | 10,762.00p | 10,762.00p | 10,618.00p | 10,732.00p | 1273357 |
09/04/2024 | 10,592.00p | 10,714.00p | 10,548.00p | 10,708.00p | 1397959 |
08/04/2024 | 10,588.00p | 10,648.00p | 10,504.00p | 10,610.00p | 1073309 |
05/04/2024 | 10,586.00p | 10,652.00p | 10,540.00p | 10,620.00p | 1241097 |
04/04/2024 | 10,566.00p | 10,844.00p | 10,562.00p | 10,736.00p | 1697426 |
03/04/2024 | 10,520.00p | 10,592.00p | 10,417.61p | 10,562.00p | 1792679 |
02/04/2024 | 10,810.00p | 10,814.00p | 10,562.00p | 10,604.00p | 1577731 |
28/03/2024 | 10,756.00p | 10,780.00p | 10,674.00p | 10,678.00p | 1276799 |
27/03/2024 | 10,460.00p | 10,748.00p | 10,454.00p | 10,742.00p | 2319100 |
26/03/2024 | 10,368.00p | 10,440.00p | 10,314.00p | 10,440.00p | 1087163 |
25/03/2024 | 10,434.00p | 10,468.00p | 10,352.00p | 10,394.00p | 1375437 |
22/03/2024 | 10,390.00p | 10,548.00p | 10,380.00p | 10,482.00p | 1054262 |
21/03/2024 | 10,166.00p | 10,446.00p | 10,166.00p | 10,428.00p | 1394456 |
20/03/2024 | 10,236.00p | 10,236.00p | 10,228.00p | 10,164.00p | 921209 |
19/03/2024 | 10,236.00p | 10,248.00p | 10,162.00p | 10,228.00p | 1425431 |
18/03/2024 | 10,340.00p | 10,340.00p | 10,240.00p | 10,290.00p | 3690694 |
15/03/2024 | 10,390.00p | 10,488.00p | 10,286.00p | 10,294.00p | 4794515 |
14/03/2024 | 10,480.00p | 10,490.00p | 10,388.00p | 10,402.00p | 1975048 |
13/03/2024 | 10,434.00p | 10,516.00p | 10,348.00p | 10,458.00p | 2682550 |
*Close Price adjusted for both dividends and splits