Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,466.00p | 2,477.00p | 2,445.00p | 2,467.00p | 906954 |
11/03/2024 | 2,442.00p | 2,469.00p | 2,436.00p | 2,441.00p | 390647 |
08/03/2024 | 2,480.00p | 2,487.01p | 2,430.00p | 2,460.00p | 429097 |
07/03/2024 | 2,464.00p | 2,479.00p | 2,446.00p | 2,471.00p | 406050 |
06/03/2024 | 2,487.00p | 2,498.00p | 2,443.88p | 2,460.00p | 682718 |
05/03/2024 | 2,471.00p | 2,502.76p | 2,470.12p | 2,484.00p | 900156 |
04/03/2024 | 2,455.00p | 2,472.00p | 2,446.00p | 2,471.00p | 450639 |
01/03/2024 | 2,474.00p | 2,483.00p | 2,446.00p | 2,464.00p | 391016 |
29/02/2024 | 2,481.00p | 2,494.83p | 2,456.00p | 2,465.00p | 1010485 |
28/02/2024 | 2,498.00p | 2,506.00p | 2,476.00p | 2,476.00p | 2575611 |
27/02/2024 | 2,486.00p | 2,502.00p | 2,484.00p | 2,488.00p | 1346329 |
26/02/2024 | 2,495.00p | 2,505.00p | 2,490.40p | 2,491.00p | 267757 |
23/02/2024 | 2,493.00p | 2,505.00p | 2,482.00p | 2,495.00p | 339367 |
22/02/2024 | 2,500.00p | 2,509.00p | 2,483.95p | 2,495.00p | 312876 |
21/02/2024 | 2,480.00p | 2,501.00p | 2,480.00p | 2,500.00p | 371380 |
20/02/2024 | 2,477.00p | 2,499.00p | 2,471.69p | 2,481.00p | 472746 |
19/02/2024 | 2,462.00p | 2,478.00p | 2,451.00p | 2,478.00p | 337004 |
16/02/2024 | 2,454.00p | 2,480.00p | 2,435.00p | 2,462.00p | 622380 |
15/02/2024 | 2,400.00p | 2,458.00p | 2,390.00p | 2,440.00p | 717725 |
14/02/2024 | 2,294.00p | 2,390.00p | 2,287.00p | 2,382.00p | 969211 |
13/02/2024 | 2,214.00p | 2,221.00p | 2,173.00p | 2,206.00p | 609932 |
12/02/2024 | 2,200.00p | 2,223.00p | 2,195.00p | 2,213.00p | 485073 |
09/02/2024 | 2,177.00p | 2,217.00p | 2,177.00p | 2,191.00p | 786996 |
08/02/2024 | 2,230.00p | 2,239.00p | 2,177.00p | 2,177.00p | 853471 |
07/02/2024 | 2,297.00p | 2,306.00p | 2,239.00p | 2,239.00p | 707989 |
06/02/2024 | 2,328.00p | 2,335.00p | 2,280.00p | 2,290.00p | 1392361 |
05/02/2024 | 2,320.00p | 2,348.00p | 2,320.00p | 2,325.00p | 472925 |
02/02/2024 | 2,349.00p | 2,352.00p | 2,327.49p | 2,334.00p | 357110 |
01/02/2024 | 2,330.00p | 2,343.44p | 2,321.00p | 2,330.00p | 373117 |
31/01/2024 | 2,332.00p | 2,339.87p | 2,323.00p | 2,328.00p | 673991 |
30/01/2024 | 2,343.00p | 2,355.00p | 2,331.00p | 2,331.00p | 512907 |
29/01/2024 | 2,339.00p | 2,351.00p | 2,335.00p | 2,338.00p | 353091 |
26/01/2024 | 2,326.00p | 2,351.00p | 2,325.00p | 2,342.00p | 518788 |
25/01/2024 | 2,308.00p | 2,323.00p | 2,301.00p | 2,320.00p | 234501 |
24/01/2024 | 2,328.00p | 2,333.00p | 2,313.00p | 2,313.00p | 358456 |
23/01/2024 | 2,342.00p | 2,351.00p | 2,322.00p | 2,328.00p | 254978 |
22/01/2024 | 2,346.00p | 2,353.00p | 2,322.00p | 2,332.00p | 505946 |
19/01/2024 | 2,344.00p | 2,355.00p | 2,329.00p | 2,334.00p | 440236 |
18/01/2024 | 2,343.00p | 2,343.00p | 2,322.00p | 2,334.00p | 409600 |
17/01/2024 | 2,358.00p | 2,363.00p | 2,323.00p | 2,340.00p | 441003 |
16/01/2024 | 2,363.00p | 2,381.00p | 2,353.00p | 2,375.00p | 332278 |
15/01/2024 | 2,366.00p | 2,387.00p | 2,364.00p | 2,384.00p | 243979 |
12/01/2024 | 2,345.00p | 2,365.00p | 2,336.00p | 2,364.00p | 378388 |
11/01/2024 | 2,340.00p | 2,340.00p | 2,318.00p | 2,332.00p | 531237 |
10/01/2024 | 2,332.00p | 2,336.00p | 2,311.00p | 2,318.00p | 277528 |
09/01/2024 | 2,328.00p | 2,345.00p | 2,319.00p | 2,338.00p | 604634 |
08/01/2024 | 2,302.00p | 2,322.00p | 2,292.00p | 2,321.00p | 249217 |
05/01/2024 | 2,294.00p | 2,316.00p | 2,284.00p | 2,304.00p | 285435 |
04/01/2024 | 2,311.00p | 2,318.00p | 2,290.00p | 2,309.00p | 813302 |
03/01/2024 | 2,315.00p | 2,329.00p | 2,300.00p | 2,311.00p | 311070 |
02/01/2024 | 2,306.00p | 2,315.00p | 2,285.00p | 2,315.00p | 328154 |
29/12/2023 | 2,300.00p | 2,305.00p | 2,293.00p | 2,305.00p | 148629 |
28/12/2023 | 2,293.00p | 2,298.00p | 2,285.00p | 2,287.00p | 187828 |
27/12/2023 | 2,297.00p | 2,312.00p | 2,267.00p | 2,288.00p | 218723 |
22/12/2023 | 2,275.00p | 2,301.00p | 2,234.06p | 2,289.00p | 90033 |
21/12/2023 | 2,291.00p | 2,304.00p | 2,277.00p | 2,287.00p | 300090 |
20/12/2023 | 2,292.00p | 2,316.00p | 2,270.00p | 2,297.00p | 2001588 |
19/12/2023 | 2,270.00p | 2,286.00p | 2,263.00p | 2,284.00p | 863685 |
18/12/2023 | 2,277.00p | 2,286.00p | 2,260.00p | 2,273.00p | 332329 |
15/12/2023 | 2,292.00p | 2,312.00p | 2,265.00p | 2,277.00p | 1017997 |
14/12/2023 | 2,290.00p | 2,328.00p | 2,285.00p | 2,296.00p | 561055 |
13/12/2023 | 2,279.00p | 2,291.00p | 2,259.00p | 2,274.00p | 503153 |
12/12/2023 | 2,272.00p | 2,293.00p | 2,256.00p | 2,277.00p | 459729 |
11/12/2023 | 2,269.00p | 2,278.00p | 2,256.00p | 2,270.00p | 485588 |
08/12/2023 | 2,259.00p | 2,294.00p | 2,252.00p | 2,273.00p | 903627 |
07/12/2023 | 2,227.00p | 2,267.00p | 2,209.00p | 2,258.00p | 774248 |
06/12/2023 | 2,252.00p | 2,264.00p | 2,232.00p | 2,232.00p | 944025 |
05/12/2023 | 2,217.00p | 2,228.00p | 2,195.00p | 2,226.00p | 310882 |
04/12/2023 | 2,205.00p | 2,228.00p | 2,205.00p | 2,218.00p | 424297 |
01/12/2023 | 2,200.00p | 2,227.00p | 2,196.00p | 2,218.00p | 591125 |
30/11/2023 | 2,175.00p | 2,201.00p | 2,170.84p | 2,196.00p | 1449653 |
29/11/2023 | 2,198.00p | 2,206.00p | 2,179.00p | 2,179.00p | 343405 |
28/11/2023 | 2,181.00p | 2,210.00p | 2,163.00p | 2,205.00p | 877524 |
27/11/2023 | 2,180.00p | 2,197.00p | 2,178.00p | 2,181.00p | 492096 |
24/11/2023 | 2,182.00p | 2,191.00p | 2,172.38p | 2,181.00p | 1555058 |
23/11/2023 | 2,188.00p | 2,201.00p | 2,181.00p | 2,190.00p | 293246 |
22/11/2023 | 2,174.00p | 2,188.00p | 2,173.00p | 2,188.00p | 459356 |
21/11/2023 | 2,111.00p | 2,203.00p | 2,082.00p | 2,176.00p | 656223 |
20/11/2023 | 2,111.00p | 2,126.00p | 2,086.36p | 2,089.00p | 365407 |
17/11/2023 | 2,104.00p | 2,131.00p | 2,095.05p | 2,117.00p | 420475 |
16/11/2023 | 2,078.00p | 2,109.00p | 2,076.00p | 2,096.00p | 671592 |
15/11/2023 | 2,084.00p | 2,113.00p | 2,078.00p | 2,090.00p | 751025 |
14/11/2023 | 2,096.00p | 2,108.00p | 2,065.00p | 2,065.00p | 560180 |
13/11/2023 | 2,094.00p | 2,098.50p | 2,082.00p | 2,093.00p | 294900 |
10/11/2023 | 2,129.00p | 2,129.00p | 2,071.90p | 2,085.00p | 486715 |
09/11/2023 | 2,112.00p | 2,141.00p | 2,112.00p | 2,135.00p | 339100 |
08/11/2023 | 2,111.00p | 2,142.00p | 2,101.00p | 2,118.00p | 1012934 |
07/11/2023 | 2,124.00p | 2,133.00p | 2,100.00p | 2,118.00p | 607635 |
06/11/2023 | 2,119.00p | 2,133.00p | 2,112.00p | 2,121.00p | 684821 |
03/11/2023 | 2,115.00p | 2,140.00p | 2,106.00p | 2,115.00p | 335250 |
02/11/2023 | 2,143.00p | 2,150.00p | 2,101.00p | 2,104.00p | 405356 |
01/11/2023 | 2,143.00p | 2,143.00p | 2,089.00p | 2,122.00p | 623014 |
31/10/2023 | 2,132.00p | 2,150.00p | 2,124.00p | 2,132.00p | 1012035 |
30/10/2023 | 2,114.00p | 2,155.00p | 2,113.00p | 2,142.00p | 1202970 |
27/10/2023 | 2,129.00p | 2,136.00p | 2,102.00p | 2,102.00p | 283201 |
26/10/2023 | 2,153.00p | 2,163.00p | 2,122.00p | 2,129.00p | 520696 |
25/10/2023 | 2,154.00p | 2,170.00p | 2,138.00p | 2,157.00p | 267544 |
24/10/2023 | 2,132.00p | 2,154.00p | 2,112.00p | 2,143.00p | 407651 |
23/10/2023 | 2,116.00p | 2,133.00p | 2,111.00p | 2,124.00p | 300196 |
20/10/2023 | 2,136.00p | 2,136.00p | 2,102.00p | 2,119.00p | 432391 |
19/10/2023 | 2,131.00p | 2,146.00p | 2,117.00p | 2,137.00p | 420534 |
18/10/2023 | 2,116.00p | 2,132.00p | 2,108.00p | 2,131.00p | 400376 |
17/10/2023 | 2,120.00p | 2,126.00p | 2,106.00p | 2,113.00p | 623438 |
16/10/2023 | 2,118.00p | 2,132.00p | 2,096.00p | 2,117.00p | 371602 |
13/10/2023 | 2,134.00p | 2,143.00p | 2,103.00p | 2,115.00p | 331986 |
12/10/2023 | 2,156.00p | 2,177.00p | 2,138.00p | 2,140.00p | 392581 |
11/10/2023 | 2,143.00p | 2,175.00p | 2,129.00p | 2,147.00p | 843026 |
10/10/2023 | 2,123.00p | 2,161.00p | 2,092.00p | 2,149.00p | 376424 |
09/10/2023 | 2,117.00p | 2,136.00p | 2,102.00p | 2,102.00p | 491241 |
06/10/2023 | 2,170.00p | 2,170.00p | 2,097.00p | 2,128.00p | 1248732 |
05/10/2023 | 2,168.00p | 2,198.00p | 2,165.80p | 2,183.00p | 348892 |
04/10/2023 | 2,151.00p | 2,194.00p | 2,151.00p | 2,176.00p | 396501 |
03/10/2023 | 2,184.00p | 2,200.00p | 2,164.00p | 2,167.00p | 402154 |
02/10/2023 | 2,250.00p | 2,271.00p | 2,188.00p | 2,195.00p | 439545 |
29/09/2023 | 2,258.00p | 2,268.00p | 2,243.00p | 2,249.00p | 592131 |
28/09/2023 | 2,232.00p | 2,241.00p | 2,208.00p | 2,235.00p | 556742 |
27/09/2023 | 2,265.00p | 2,265.00p | 2,238.00p | 2,248.00p | 597406 |
26/09/2023 | 2,220.00p | 2,250.00p | 2,220.00p | 2,250.00p | 505112 |
25/09/2023 | 2,241.00p | 2,257.00p | 2,221.00p | 2,221.00p | 482022 |
22/09/2023 | 2,237.00p | 2,252.00p | 2,230.00p | 2,245.00p | 424825 |
21/09/2023 | 2,281.00p | 2,295.00p | 2,247.00p | 2,250.00p | 455760 |
20/09/2023 | 2,289.00p | 2,313.00p | 2,285.00p | 2,298.00p | 325217 |
19/09/2023 | 2,271.00p | 2,285.00p | 2,260.00p | 2,280.00p | 300429 |
18/09/2023 | 2,275.00p | 2,290.00p | 2,257.00p | 2,275.00p | 420897 |
15/09/2023 | 2,296.00p | 2,310.00p | 2,282.00p | 2,285.00p | 1072163 |
14/09/2023 | 2,245.00p | 2,286.00p | 2,235.00p | 2,282.00p | 455294 |
13/09/2023 | 2,280.00p | 2,282.00p | 2,230.00p | 2,247.00p | 395407 |
12/09/2023 | 2,280.00p | 2,298.00p | 2,273.00p | 2,280.00p | 1641646 |
11/09/2023 | 2,243.00p | 2,271.00p | 2,243.00p | 2,271.00p | 313978 |
08/09/2023 | 2,240.00p | 2,257.00p | 2,219.00p | 2,257.00p | 323340 |
07/09/2023 | 2,220.00p | 2,236.00p | 2,211.00p | 2,224.00p | 867654 |
06/09/2023 | 2,201.00p | 2,233.00p | 2,198.84p | 2,225.00p | 525237 |
05/09/2023 | 2,222.00p | 2,227.00p | 2,205.00p | 2,210.00p | 353383 |
04/09/2023 | 2,259.00p | 2,268.00p | 2,226.00p | 2,228.00p | 209237 |
01/09/2023 | 2,291.00p | 2,291.00p | 2,250.00p | 2,253.00p | 415663 |
31/08/2023 | 2,298.00p | 2,317.00p | 2,278.00p | 2,278.00p | 1309787 |
30/08/2023 | 2,305.00p | 2,318.77p | 2,297.00p | 2,309.00p | 1241611 |
29/08/2023 | 2,290.00p | 2,317.00p | 2,273.00p | 2,302.00p | 2296274 |
25/08/2023 | 2,263.00p | 2,277.00p | 2,252.00p | 2,273.00p | 255455 |
24/08/2023 | 2,272.00p | 2,286.00p | 2,262.00p | 2,262.00p | 198876 |
23/08/2023 | 2,255.00p | 2,275.00p | 2,250.00p | 2,258.00p | 277178 |
22/08/2023 | 2,268.00p | 2,281.00p | 2,246.00p | 2,246.00p | 320462 |
21/08/2023 | 2,284.00p | 2,314.00p | 2,262.00p | 2,267.00p | 363402 |
18/08/2023 | 2,289.00p | 2,295.00p | 2,276.00p | 2,292.00p | 398768 |
17/08/2023 | 2,314.00p | 2,323.00p | 2,301.00p | 2,301.00p | 419295 |
16/08/2023 | 2,320.00p | 2,336.60p | 2,312.00p | 2,317.00p | 416645 |
15/08/2023 | 2,325.00p | 2,330.00p | 2,304.00p | 2,317.00p | 331938 |
14/08/2023 | 2,293.00p | 2,326.00p | 2,280.93p | 2,326.00p | 546258 |
11/08/2023 | 2,263.00p | 2,302.00p | 2,261.72p | 2,287.00p | 591254 |
10/08/2023 | 2,298.00p | 2,300.00p | 2,258.00p | 2,280.00p | 498991 |
09/08/2023 | 2,328.00p | 2,345.00p | 2,269.00p | 2,275.00p | 635197 |
08/08/2023 | 2,251.00p | 2,271.00p | 2,249.00p | 2,260.00p | 397472 |
07/08/2023 | 2,259.00p | 2,270.02p | 2,241.00p | 2,258.00p | 264342 |
04/08/2023 | 2,277.00p | 2,289.00p | 2,258.00p | 2,270.00p | 345066 |
03/08/2023 | 2,270.00p | 2,287.00p | 2,249.00p | 2,287.00p | 442699 |
02/08/2023 | 2,267.00p | 2,282.00p | 2,246.00p | 2,280.00p | 275790 |
01/08/2023 | 2,286.00p | 2,300.00p | 2,268.00p | 2,286.00p | 393375 |
31/07/2023 | 2,340.00p | 2,341.00p | 2,292.00p | 2,292.00p | 652207 |
28/07/2023 | 2,371.00p | 2,371.00p | 2,338.00p | 2,355.00p | 314700 |
27/07/2023 | 2,374.00p | 2,384.00p | 2,353.00p | 2,377.00p | 358772 |
26/07/2023 | 2,380.00p | 2,383.00p | 2,337.00p | 2,350.00p | 663211 |
25/07/2023 | 2,394.00p | 2,408.00p | 2,369.00p | 2,375.00p | 337288 |
24/07/2023 | 2,373.00p | 2,400.24p | 2,373.00p | 2,396.00p | 274899 |
21/07/2023 | 2,373.00p | 2,392.00p | 2,364.00p | 2,384.00p | 397002 |
20/07/2023 | 2,355.00p | 2,369.00p | 2,342.00p | 2,365.00p | 887268 |
19/07/2023 | 2,343.00p | 2,364.00p | 2,336.35p | 2,349.00p | 948777 |
18/07/2023 | 2,336.00p | 2,363.00p | 2,321.00p | 2,336.00p | 396598 |
17/07/2023 | 2,405.00p | 2,405.00p | 2,326.00p | 2,330.00p | 1532739 |
14/07/2023 | 2,418.00p | 2,437.00p | 2,418.00p | 2,432.00p | 273879 |
13/07/2023 | 2,390.00p | 2,446.00p | 2,389.26p | 2,420.00p | 442557 |
12/07/2023 | 2,356.00p | 2,398.00p | 2,347.00p | 2,389.00p | 285807 |
11/07/2023 | 2,360.00p | 2,373.00p | 2,341.00p | 2,358.00p | 547027 |
10/07/2023 | 2,399.00p | 2,404.00p | 2,353.00p | 2,363.00p | 653091 |
07/07/2023 | 2,350.00p | 2,384.00p | 2,309.00p | 2,372.00p | 1556134 |
06/07/2023 | 2,317.00p | 2,318.00p | 2,250.02p | 2,257.00p | 841823 |
05/07/2023 | 2,314.00p | 2,317.00p | 2,307.00p | 2,316.00p | 517160 |
04/07/2023 | 2,340.00p | 2,353.25p | 2,319.00p | 2,319.00p | 705118 |
03/07/2023 | 2,339.00p | 2,353.00p | 2,336.00p | 2,340.00p | 528853 |
30/06/2023 | 2,321.00p | 2,347.50p | 2,314.10p | 2,345.00p | 581245 |
29/06/2023 | 2,306.00p | 2,321.00p | 2,304.72p | 2,312.00p | 781108 |
28/06/2023 | 2,296.00p | 2,315.00p | 2,292.57p | 2,311.00p | 598698 |
27/06/2023 | 2,328.00p | 2,332.00p | 2,277.63p | 2,291.00p | 659002 |
26/06/2023 | 2,348.00p | 2,349.00p | 2,314.00p | 2,320.00p | 335587 |
23/06/2023 | 2,338.00p | 2,348.00p | 2,330.00p | 2,341.00p | 337438 |
22/06/2023 | 2,317.00p | 2,342.00p | 2,305.00p | 2,340.00p | 755965 |
21/06/2023 | 2,326.00p | 2,355.00p | 2,320.00p | 2,320.00p | 809637 |
20/06/2023 | 2,321.00p | 2,345.00p | 2,307.00p | 2,337.00p | 860239 |
19/06/2023 | 2,300.00p | 2,348.00p | 2,265.00p | 2,321.00p | 594843 |
16/06/2023 | 2,315.00p | 2,342.00p | 2,313.00p | 2,332.00p | 1638218 |
15/06/2023 | 2,319.00p | 2,333.00p | 2,299.34p | 2,319.00p | 1209982 |
14/06/2023 | 2,342.00p | 2,356.00p | 2,315.00p | 2,338.00p | 520584 |
13/06/2023 | 2,349.00p | 2,349.00p | 2,304.45p | 2,346.00p | 435455 |
12/06/2023 | 2,355.00p | 2,361.00p | 2,327.00p | 2,338.00p | 367267 |
09/06/2023 | 2,377.00p | 2,379.00p | 2,336.00p | 2,338.00p | 455537 |
08/06/2023 | 2,373.00p | 2,373.00p | 2,355.00p | 2,367.00p | 830242 |
07/06/2023 | 2,381.00p | 2,388.00p | 2,369.00p | 2,371.00p | 461045 |
06/06/2023 | 2,383.00p | 2,398.00p | 2,373.00p | 2,386.00p | 381318 |
05/06/2023 | 2,393.00p | 2,397.00p | 2,379.00p | 2,382.00p | 294486 |
02/06/2023 | 2,381.00p | 2,399.00p | 2,364.00p | 2,389.00p | 629557 |
01/06/2023 | 2,395.00p | 2,398.00p | 2,358.00p | 2,369.00p | 422348 |
*Close Price adjusted for both dividends and splits