Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2023 | 3,825.00p | 3,865.00p | 3,750.00p | 3,800.00p | 51620 |
17/04/2023 | 3,850.00p | 3,900.00p | 3,775.00p | 3,840.00p | 3735 |
14/04/2023 | 3,850.00p | 3,900.00p | 3,775.00p | 3,900.00p | 5019 |
13/04/2023 | 3,875.00p | 3,950.00p | 3,800.00p | 3,850.00p | 4796 |
12/04/2023 | 3,875.00p | 3,920.00p | 3,800.00p | 3,875.00p | 8267 |
11/04/2023 | 3,900.00p | 4,030.00p | 3,800.00p | 3,875.00p | 3372 |
06/04/2023 | 3,925.00p | 3,940.00p | 3,850.00p | 3,900.00p | 6470 |
05/04/2023 | 3,900.00p | 3,980.00p | 3,850.00p | 3,925.00p | 15443 |
04/04/2023 | 3,900.00p | 3,949.90p | 3,900.00p | 3,900.00p | 3001 |
03/04/2023 | 3,900.00p | 3,950.00p | 3,788.00p | 3,900.00p | 20571 |
31/03/2023 | 3,875.00p | 3,945.00p | 3,875.00p | 3,925.00p | 13341 |
30/03/2023 | 3,875.00p | 3,900.00p | 3,800.00p | 3,875.00p | 3433 |
29/03/2023 | 3,925.00p | 3,929.00p | 3,738.00p | 3,875.00p | 4239 |
28/03/2023 | 4,000.00p | 4,050.00p | 3,910.00p | 3,925.00p | 31605 |
27/03/2023 | 3,750.00p | 4,050.00p | 3,750.00p | 4,020.00p | 14955 |
24/03/2023 | 3,675.00p | 3,800.00p | 3,665.00p | 3,725.00p | 4975 |
23/03/2023 | 3,725.00p | 3,790.00p | 3,650.00p | 3,660.00p | 2496 |
22/03/2023 | 3,725.00p | 3,780.00p | 3,670.00p | 3,725.00p | 1369 |
21/03/2023 | 3,700.00p | 3,750.00p | 3,655.00p | 3,725.00p | 571 |
20/03/2023 | 3,785.00p | 3,785.00p | 3,700.00p | 3,700.00p | 1857 |
17/03/2023 | 3,785.00p | 3,822.70p | 3,768.00p | 3,785.00p | 283 |
16/03/2023 | 3,785.00p | 3,822.70p | 3,740.00p | 3,785.00p | 14812 |
15/03/2023 | 3,785.00p | 3,850.00p | 3,720.00p | 3,785.00p | 2095 |
14/03/2023 | 3,785.00p | 3,800.00p | 3,735.00p | 3,785.00p | 4494 |
13/03/2023 | 3,785.00p | 3,819.00p | 3,720.00p | 3,785.00p | 429 |
10/03/2023 | 3,825.00p | 3,825.00p | 3,728.80p | 3,785.00p | 19648 |
09/03/2023 | 3,875.00p | 3,890.00p | 3,800.00p | 3,825.00p | 6788 |
08/03/2023 | 3,950.00p | 3,975.00p | 3,857.50p | 3,875.00p | 1545 |
07/03/2023 | 3,925.00p | 4,050.00p | 3,860.00p | 3,950.00p | 31513 |
06/03/2023 | 3,950.00p | 4,100.00p | 3,868.00p | 3,990.00p | 2202 |
03/03/2023 | 3,900.00p | 3,997.00p | 3,891.00p | 3,950.00p | 2049 |
02/03/2023 | 3,900.00p | 3,950.00p | 3,861.00p | 3,900.00p | 1444 |
01/03/2023 | 3,815.00p | 3,900.00p | 3,810.00p | 3,900.00p | 3309 |
28/02/2023 | 3,825.00p | 3,850.00p | 3,800.00p | 3,815.00p | 2363 |
27/02/2023 | 3,840.00p | 3,860.00p | 3,750.00p | 3,825.00p | 2514 |
24/02/2023 | 3,925.00p | 3,935.00p | 3,800.00p | 3,840.00p | 7175 |
23/02/2023 | 3,875.00p | 3,944.00p | 3,850.00p | 3,925.00p | 1261 |
22/02/2023 | 3,975.00p | 3,975.00p | 3,850.00p | 3,875.00p | 2682 |
21/02/2023 | 4,000.00p | 4,022.00p | 3,920.00p | 3,975.00p | 2034 |
20/02/2023 | 4,025.00p | 4,100.00p | 3,980.00p | 4,000.00p | 1509 |
17/02/2023 | 4,135.00p | 4,135.00p | 4,000.00p | 4,025.00p | 1431 |
16/02/2023 | 4,175.00p | 4,226.00p | 4,089.50p | 4,135.00p | 3921 |
15/02/2023 | 4,325.00p | 4,350.00p | 4,200.00p | 4,200.00p | 8117 |
14/02/2023 | 4,060.00p | 4,348.00p | 4,050.00p | 4,250.00p | 5034 |
13/02/2023 | 4,075.00p | 4,135.00p | 4,060.00p | 4,060.00p | 234 |
10/02/2023 | 4,075.00p | 4,135.00p | 4,050.00p | 4,075.00p | 996 |
09/02/2023 | 4,100.00p | 4,200.00p | 4,064.00p | 4,075.00p | 388 |
08/02/2023 | 4,000.00p | 4,185.00p | 4,000.00p | 4,130.00p | 2206 |
07/02/2023 | 4,000.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2542 |
06/02/2023 | 3,975.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2695 |
03/02/2023 | 3,900.00p | 4,044.00p | 3,876.00p | 4,000.00p | 3704 |
02/02/2023 | 3,965.00p | 4,000.00p | 3,861.00p | 3,900.00p | 2153 |
01/02/2023 | 4,090.00p | 4,094.00p | 3,870.00p | 3,870.00p | 2649 |
31/01/2023 | 3,990.00p | 4,150.00p | 3,750.00p | 4,115.00p | 132920 |
30/01/2023 | 3,945.00p | 3,997.50p | 3,920.22p | 3,990.00p | 2909 |
27/01/2023 | 3,925.00p | 3,970.00p | 3,906.00p | 3,945.00p | 2195 |
26/01/2023 | 4,005.00p | 4,005.00p | 3,920.00p | 3,920.00p | 5718 |
25/01/2023 | 4,060.00p | 4,060.00p | 3,980.00p | 4,005.00p | 3090 |
24/01/2023 | 4,085.00p | 4,100.00p | 4,051.00p | 4,060.00p | 4353 |
23/01/2023 | 4,085.00p | 4,099.00p | 4,070.00p | 4,070.00p | 4500 |
20/01/2023 | 4,085.00p | 4,100.00p | 4,070.00p | 4,085.00p | 2281 |
19/01/2023 | 4,040.00p | 4,100.00p | 4,040.00p | 4,085.00p | 1225 |
18/01/2023 | 4,140.00p | 4,140.00p | 4,015.00p | 4,100.00p | 1617 |
17/01/2023 | 4,200.00p | 4,200.00p | 4,100.00p | 4,140.00p | 3538 |
16/01/2023 | 4,225.00p | 4,250.00p | 4,155.00p | 4,200.00p | 1444 |
13/01/2023 | 4,270.00p | 4,294.00p | 4,160.00p | 4,200.00p | 8056 |
12/01/2023 | 4,165.00p | 4,300.00p | 4,165.00p | 4,270.00p | 5637 |
11/01/2023 | 4,100.00p | 4,300.00p | 4,050.00p | 4,220.00p | 5229 |
10/01/2023 | 4,000.00p | 4,195.00p | 4,000.00p | 4,100.00p | 6060 |
09/01/2023 | 4,000.00p | 4,020.00p | 4,000.00p | 4,000.00p | 231 |
06/01/2023 | 4,000.00p | 4,049.00p | 3,987.00p | 4,000.00p | 981 |
05/01/2023 | 4,110.00p | 4,190.00p | 3,950.00p | 4,000.00p | 3562 |
04/01/2023 | 4,140.00p | 4,199.00p | 4,110.00p | 4,150.00p | 8771 |
03/01/2023 | 3,990.00p | 4,190.00p | 3,950.00p | 4,140.00p | 5469 |
30/12/2022 | 4,050.00p | 4,094.00p | 3,990.00p | 3,990.00p | 11766 |
29/12/2022 | 3,975.00p | 4,100.00p | 3,975.00p | 4,050.00p | 2991 |
28/12/2022 | 3,965.00p | 4,030.00p | 3,965.00p | 3,965.00p | 512 |
23/12/2022 | 3,925.00p | 4,048.00p | 3,925.00p | 3,965.00p | 1223 |
22/12/2022 | 3,940.00p | 4,026.40p | 3,910.00p | 4,000.00p | 15295 |
21/12/2022 | 3,950.00p | 4,020.00p | 3,935.00p | 3,940.00p | 1567 |
20/12/2022 | 3,875.00p | 3,970.00p | 3,866.00p | 3,930.00p | 3924 |
19/12/2022 | 3,775.00p | 3,939.00p | 3,750.00p | 3,875.00p | 4640 |
16/12/2022 | 3,700.00p | 3,850.00p | 3,700.00p | 3,775.00p | 4495 |
15/12/2022 | 3,690.00p | 3,750.00p | 3,630.00p | 3,690.00p | 1152 |
14/12/2022 | 3,690.00p | 3,750.00p | 3,655.00p | 3,690.00p | 1245 |
13/12/2022 | 3,690.00p | 3,750.00p | 3,630.00p | 3,690.00p | 1806 |
12/12/2022 | 3,690.00p | 3,750.00p | 3,632.40p | 3,690.00p | 1759 |
09/12/2022 | 3,660.00p | 3,699.00p | 3,650.00p | 3,690.00p | 1639 |
08/12/2022 | 3,660.00p | 3,695.00p | 3,633.00p | 3,660.00p | 1637 |
07/12/2022 | 3,660.00p | 3,680.77p | 3,635.00p | 3,660.00p | 1676 |
06/12/2022 | 3,670.00p | 3,715.00p | 3,640.00p | 3,660.00p | 1928 |
05/12/2022 | 3,670.00p | 3,695.00p | 3,625.00p | 3,670.00p | 1175 |
02/12/2022 | 3,685.00p | 3,708.00p | 3,655.00p | 3,670.00p | 2152 |
01/12/2022 | 3,625.00p | 3,750.00p | 3,625.00p | 3,685.00p | 5172 |
30/11/2022 | 3,600.00p | 3,830.00p | 3,575.00p | 3,830.00p | 21581 |
29/11/2022 | 3,600.00p | 3,624.00p | 3,555.00p | 3,600.00p | 1708 |
28/11/2022 | 3,600.00p | 3,650.00p | 3,550.00p | 3,600.00p | 1791 |
25/11/2022 | 3,600.00p | 3,644.00p | 3,560.00p | 3,600.00p | 864 |
24/11/2022 | 3,600.00p | 3,750.00p | 3,550.00p | 3,600.00p | 1869 |
23/11/2022 | 3,650.00p | 3,650.00p | 3,565.00p | 3,600.00p | 3079 |
22/11/2022 | 3,700.00p | 3,700.00p | 3,550.00p | 3,650.00p | 3589 |
21/11/2022 | 3,700.00p | 3,724.00p | 3,650.00p | 3,700.00p | 3444 |
18/11/2022 | 3,700.00p | 3,725.00p | 3,650.00p | 3,700.00p | 9013 |
17/11/2022 | 3,625.00p | 3,749.00p | 3,625.00p | 3,700.00p | 3072 |
16/11/2022 | 3,625.00p | 3,700.00p | 3,625.00p | 3,625.00p | 470 |
15/11/2022 | 3,600.00p | 3,750.00p | 3,600.00p | 3,625.00p | 6109 |
14/11/2022 | 3,550.00p | 3,695.00p | 3,517.00p | 3,600.00p | 2873 |
11/11/2022 | 3,450.00p | 3,643.00p | 3,450.00p | 3,550.00p | 5261 |
10/11/2022 | 3,475.00p | 3,485.00p | 3,400.00p | 3,450.00p | 1207 |
09/11/2022 | 3,500.00p | 3,500.00p | 3,450.00p | 3,475.00p | 1286 |
08/11/2022 | 3,300.00p | 3,550.00p | 3,250.00p | 3,500.00p | 18867 |
07/11/2022 | 3,300.00p | 3,304.00p | 3,250.00p | 3,300.00p | 2474 |
04/11/2022 | 3,300.00p | 3,348.00p | 3,282.00p | 3,300.00p | 4037 |
03/11/2022 | 3,325.00p | 3,350.00p | 3,250.00p | 3,300.00p | 2775 |
02/11/2022 | 3,350.00p | 3,400.00p | 3,287.00p | 3,350.00p | 47302 |
01/11/2022 | 3,350.00p | 3,378.00p | 3,303.00p | 3,350.00p | 5272 |
31/10/2022 | 3,350.00p | 3,355.00p | 3,300.00p | 3,350.00p | 9220 |
28/10/2022 | 3,350.00p | 3,388.00p | 3,300.00p | 3,350.00p | 726 |
27/10/2022 | 3,350.00p | 3,394.00p | 3,350.00p | 3,380.00p | 4164 |
26/10/2022 | 3,350.00p | 3,400.00p | 3,341.00p | 3,350.00p | 2142 |
25/10/2022 | 3,400.00p | 3,425.00p | 3,333.33p | 3,350.00p | 11725 |
24/10/2022 | 3,325.00p | 3,459.09p | 3,325.00p | 3,400.00p | 42196 |
21/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,310.00p | 18675 |
20/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 1691 |
19/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,325.00p | 4075 |
18/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 15356 |
17/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 1844 |
14/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,325.00p | 8051 |
13/10/2022 | 3,325.00p | 3,325.00p | 3,303.00p | 3,325.00p | 460 |
12/10/2022 | 3,350.00p | 3,375.00p | 3,310.00p | 3,325.00p | 2609 |
11/10/2022 | 3,350.00p | 3,375.00p | 3,300.00p | 3,350.00p | 1909 |
10/10/2022 | 3,350.00p | 3,377.00p | 3,331.00p | 3,350.00p | 28295 |
07/10/2022 | 3,350.00p | 3,400.00p | 3,300.00p | 3,350.00p | 860 |
06/10/2022 | 3,350.00p | 3,350.00p | 3,350.00p | 3,350.00p | 1356 |
05/10/2022 | 3,350.00p | 3,350.00p | 3,350.00p | 3,350.00p | 1860 |
04/10/2022 | 3,350.00p | 3,350.00p | 3,325.00p | 3,350.00p | 6180 |
03/10/2022 | 3,350.00p | 3,400.00p | 3,315.00p | 3,350.00p | 1409 |
30/09/2022 | 3,350.00p | 3,377.00p | 3,350.00p | 3,350.00p | 697 |
29/09/2022 | 3,350.00p | 3,380.00p | 3,332.00p | 3,350.00p | 1941 |
28/09/2022 | 3,350.00p | 3,400.00p | 3,313.00p | 3,350.00p | 783 |
27/09/2022 | 3,350.00p | 3,380.00p | 3,326.00p | 3,350.00p | 1727 |
26/09/2022 | 3,350.00p | 3,370.00p | 3,325.00p | 3,350.00p | 7686 |
23/09/2022 | 3,350.00p | 3,370.00p | 3,345.00p | 3,350.00p | 1175 |
22/09/2022 | 3,350.00p | 3,400.00p | 3,333.00p | 3,350.00p | 2546 |
21/09/2022 | 3,300.00p | 3,375.00p | 3,300.00p | 3,350.00p | 3159 |
20/09/2022 | 3,300.00p | 3,350.00p | 3,271.00p | 3,300.00p | 2035 |
19/09/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,300.00p | 2627 |
16/09/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,300.00p | 2627 |
15/09/2022 | 3,350.00p | 3,350.00p | 3,300.00p | 3,325.00p | 1766 |
14/09/2022 | 3,275.00p | 3,430.00p | 3,264.00p | 3,350.00p | 86059 |
13/09/2022 | 3,150.00p | 3,174.00p | 3,075.00p | 3,150.00p | 1937 |
12/09/2022 | 3,150.00p | 3,150.00p | 3,100.00p | 3,150.00p | 10776 |
09/09/2022 | 3,125.00p | 3,150.00p | 3,100.00p | 3,150.00p | 543 |
08/09/2022 | 3,125.00p | 3,125.00p | 3,100.00p | 3,125.00p | 604 |
07/09/2022 | 3,175.00p | 3,175.00p | 3,100.00p | 3,125.00p | 2746 |
06/09/2022 | 3,225.00p | 3,250.00p | 3,150.00p | 3,170.00p | 1413 |
05/09/2022 | 3,225.00p | 3,225.00p | 3,200.00p | 3,225.00p | 678 |
02/09/2022 | 3,300.00p | 3,325.00p | 3,200.00p | 3,225.00p | 9881 |
01/09/2022 | 3,350.00p | 3,366.00p | 3,200.00p | 3,300.00p | 5734 |
31/08/2022 | 3,425.00p | 3,425.00p | 3,300.00p | 3,350.00p | 1331 |
30/08/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 650 |
29/08/2022 | 3,475.00p | 3,489.00p | 3,365.00p | 3,425.00p | 1886 |
26/08/2022 | 3,475.00p | 3,489.00p | 3,365.00p | 3,425.00p | 1886 |
25/08/2022 | 3,475.00p | 3,492.00p | 3,410.00p | 3,475.00p | 251 |
24/08/2022 | 3,475.00p | 3,504.00p | 3,408.00p | 3,475.00p | 1289 |
23/08/2022 | 3,475.00p | 3,524.00p | 3,417.00p | 3,475.00p | 500 |
22/08/2022 | 3,500.00p | 3,524.00p | 3,417.00p | 3,475.00p | 595 |
19/08/2022 | 3,500.00p | 3,519.00p | 3,437.00p | 3,500.00p | 161 |
18/08/2022 | 3,475.00p | 3,519.00p | 3,400.00p | 3,500.00p | 227718 |
17/08/2022 | 3,475.00p | 3,545.00p | 3,450.00p | 3,475.00p | 28167 |
16/08/2022 | 3,475.00p | 3,550.00p | 3,475.00p | 3,475.00p | 1080 |
15/08/2022 | 3,450.00p | 3,500.00p | 3,400.00p | 3,450.00p | 2255 |
12/08/2022 | 3,375.00p | 3,500.00p | 3,375.00p | 3,500.00p | 1495 |
11/08/2022 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1686 |
10/08/2022 | 3,375.00p | 3,450.00p | 3,375.00p | 3,375.00p | 57 |
09/08/2022 | 3,450.00p | 3,450.00p | 3,375.00p | 3,375.00p | 1674 |
08/08/2022 | 3,375.00p | 3,500.00p | 3,350.00p | 3,450.00p | 1082 |
05/08/2022 | 3,425.00p | 3,448.50p | 3,300.00p | 3,375.00p | 724 |
04/08/2022 | 3,425.00p | 3,474.00p | 3,371.00p | 3,425.00p | 803 |
03/08/2022 | 3,425.00p | 3,485.00p | 3,361.00p | 3,425.00p | 1807 |
02/08/2022 | 3,350.00p | 3,425.00p | 3,318.00p | 3,425.00p | 866 |
01/08/2022 | 3,400.00p | 3,400.00p | 3,300.00p | 3,350.00p | 713 |
29/07/2022 | 3,350.00p | 3,500.00p | 3,315.00p | 3,400.00p | 987 |
28/07/2022 | 3,425.00p | 3,425.00p | 3,300.00p | 3,350.00p | 730 |
27/07/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 596 |
26/07/2022 | 3,350.00p | 3,440.00p | 3,350.00p | 3,425.00p | 1645 |
25/07/2022 | 3,350.00p | 3,350.00p | 3,305.50p | 3,325.00p | 87262 |
22/07/2022 | 3,375.00p | 3,375.00p | 3,300.00p | 3,350.00p | 1316 |
21/07/2022 | 3,400.00p | 3,422.00p | 3,350.00p | 3,375.00p | 418 |
20/07/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,400.00p | 815 |
19/07/2022 | 3,425.00p | 3,425.00p | 3,375.00p | 3,425.00p | 302 |
18/07/2022 | 3,425.00p | 3,500.00p | 3,371.00p | 3,425.00p | 2232 |
15/07/2022 | 3,435.00p | 3,435.00p | 3,382.00p | 3,435.00p | 8179 |
14/07/2022 | 3,375.00p | 3,388.00p | 3,350.00p | 3,350.00p | 1052 |
13/07/2022 | 3,400.00p | 3,419.00p | 3,350.00p | 3,375.00p | 361 |
12/07/2022 | 3,400.00p | 3,435.00p | 3,360.00p | 3,400.00p | 1020 |
11/07/2022 | 3,400.00p | 3,450.00p | 3,400.00p | 3,400.00p | 1807 |
08/07/2022 | 3,400.00p | 3,450.00p | 3,377.00p | 3,400.00p | 17595 |
07/07/2022 | 3,400.00p | 3,450.00p | 3,360.00p | 3,400.00p | 3054 |
06/07/2022 | 3,425.00p | 3,425.00p | 3,387.59p | 3,400.00p | 731 |
*Close Price adjusted for both dividends and splits