Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 5,704.00p | 5,742.00p | 5,676.00p | 5,728.00p | 119900 |
11/03/2024 | 5,652.00p | 5,686.00p | 5,622.00p | 5,676.00p | 82731 |
08/03/2024 | 5,678.00p | 5,692.00p | 5,612.00p | 5,666.00p | 105664 |
07/03/2024 | 5,640.00p | 5,726.00p | 5,626.00p | 5,666.00p | 241149 |
06/03/2024 | 5,620.00p | 5,634.00p | 5,556.00p | 5,620.00p | 369412 |
05/03/2024 | 5,556.00p | 5,614.00p | 5,546.00p | 5,612.00p | 233672 |
04/03/2024 | 5,620.00p | 5,652.00p | 5,550.00p | 5,584.00p | 170394 |
01/03/2024 | 5,682.00p | 5,682.00p | 5,588.00p | 5,642.00p | 98177 |
29/02/2024 | 5,660.00p | 5,680.00p | 5,610.00p | 5,616.00p | 335026 |
28/02/2024 | 5,694.00p | 5,700.01p | 5,634.00p | 5,640.00p | 144360 |
27/02/2024 | 5,726.00p | 5,762.00p | 5,684.59p | 5,688.00p | 110805 |
26/02/2024 | 5,800.00p | 5,802.00p | 5,714.00p | 5,734.00p | 130001 |
23/02/2024 | 5,806.00p | 5,836.00p | 5,768.00p | 5,782.00p | 138469 |
22/02/2024 | 5,822.00p | 5,842.00p | 5,784.00p | 5,794.00p | 159317 |
21/02/2024 | 5,836.00p | 5,836.00p | 5,730.00p | 5,760.00p | 124807 |
20/02/2024 | 5,760.00p | 5,838.00p | 5,760.00p | 5,826.00p | 132490 |
19/02/2024 | 5,744.00p | 5,780.00p | 5,694.00p | 5,760.00p | 61845 |
16/02/2024 | 5,682.00p | 5,748.00p | 5,678.00p | 5,748.00p | 154599 |
15/02/2024 | 5,664.00p | 5,708.00p | 5,646.00p | 5,658.00p | 121833 |
14/02/2024 | 5,548.00p | 5,656.00p | 5,504.66p | 5,620.00p | 139317 |
13/02/2024 | 5,686.00p | 5,704.00p | 5,514.00p | 5,556.00p | 204197 |
12/02/2024 | 5,812.00p | 5,818.00p | 5,698.00p | 5,716.00p | 168772 |
09/02/2024 | 5,776.00p | 5,798.00p | 5,728.00p | 5,768.00p | 97341 |
08/02/2024 | 5,768.00p | 5,832.00p | 5,762.00p | 5,776.00p | 165768 |
07/02/2024 | 5,668.00p | 5,822.00p | 5,668.00p | 5,794.00p | 294288 |
06/02/2024 | 5,752.00p | 5,770.00p | 5,704.00p | 5,760.00p | 259159 |
05/02/2024 | 5,770.00p | 5,810.00p | 5,720.00p | 5,720.00p | 175544 |
02/02/2024 | 5,832.00p | 5,850.00p | 5,761.33p | 5,766.00p | 164278 |
01/02/2024 | 5,722.00p | 5,846.00p | 5,710.00p | 5,774.00p | 200369 |
31/01/2024 | 5,768.00p | 5,792.00p | 5,730.00p | 5,756.00p | 555578 |
30/01/2024 | 5,740.00p | 5,798.00p | 5,728.00p | 5,744.00p | 192628 |
29/01/2024 | 5,752.00p | 5,752.00p | 5,700.00p | 5,716.00p | 102187 |
26/01/2024 | 5,716.00p | 5,778.00p | 5,686.00p | 5,760.00p | 150476 |
25/01/2024 | 5,682.00p | 5,744.00p | 5,660.00p | 5,710.00p | 140270 |
24/01/2024 | 5,716.00p | 5,753.66p | 5,652.00p | 5,708.00p | 135086 |
23/01/2024 | 5,778.00p | 5,786.00p | 5,678.00p | 5,678.00p | 230843 |
22/01/2024 | 5,664.00p | 5,766.00p | 5,648.00p | 5,752.00p | 363927 |
19/01/2024 | 5,656.00p | 5,722.00p | 5,608.00p | 5,612.00p | 178513 |
18/01/2024 | 5,584.00p | 5,654.00p | 5,584.00p | 5,644.00p | 316685 |
17/01/2024 | 5,540.00p | 5,600.00p | 5,509.28p | 5,600.00p | 321554 |
16/01/2024 | 5,602.00p | 5,644.00p | 5,572.00p | 5,608.00p | 120226 |
15/01/2024 | 5,666.00p | 5,673.26p | 5,620.00p | 5,640.00p | 100343 |
12/01/2024 | 5,646.00p | 5,694.00p | 5,616.00p | 5,652.00p | 193845 |
11/01/2024 | 5,690.00p | 5,712.00p | 5,592.00p | 5,600.00p | 211850 |
10/01/2024 | 5,636.00p | 5,674.00p | 5,532.00p | 5,662.00p | 266180 |
09/01/2024 | 5,712.00p | 5,746.00p | 5,696.00p | 5,700.00p | 167627 |
08/01/2024 | 5,686.00p | 5,732.00p | 5,654.00p | 5,702.00p | 132963 |
05/01/2024 | 5,686.00p | 5,708.00p | 5,620.00p | 5,704.00p | 130049 |
04/01/2024 | 5,620.00p | 5,716.00p | 5,620.00p | 5,716.00p | 121858 |
03/01/2024 | 5,690.00p | 5,706.00p | 5,596.00p | 5,636.00p | 165691 |
02/01/2024 | 5,738.00p | 5,804.00p | 5,672.00p | 5,700.00p | 128336 |
29/12/2023 | 5,788.00p | 5,839.08p | 5,772.00p | 5,778.00p | 41789 |
28/12/2023 | 5,780.00p | 5,820.00p | 5,754.00p | 5,754.00p | 90215 |
27/12/2023 | 5,752.00p | 5,784.00p | 5,732.00p | 5,760.00p | 66002 |
22/12/2023 | 5,788.00p | 5,794.00p | 5,682.00p | 5,682.00p | 116415 |
21/12/2023 | 5,766.00p | 5,816.00p | 5,712.00p | 5,766.00p | 68042 |
20/12/2023 | 5,780.00p | 5,828.00p | 5,726.00p | 5,778.00p | 160791 |
19/12/2023 | 5,666.00p | 5,738.00p | 5,660.00p | 5,690.00p | 158805 |
18/12/2023 | 5,638.00p | 5,730.22p | 5,594.20p | 5,674.00p | 195084 |
15/12/2023 | 5,746.00p | 5,772.00p | 5,649.71p | 5,680.00p | 426302 |
14/12/2023 | 5,742.00p | 5,822.00p | 5,692.00p | 5,734.00p | 200784 |
13/12/2023 | 5,662.00p | 5,714.00p | 5,610.00p | 5,654.00p | 252348 |
12/12/2023 | 5,610.00p | 5,668.00p | 5,596.00p | 5,668.00p | 151845 |
11/12/2023 | 5,540.00p | 5,594.00p | 5,524.00p | 5,588.00p | 219548 |
08/12/2023 | 5,546.00p | 5,568.00p | 5,496.00p | 5,520.00p | 138372 |
07/12/2023 | 5,522.00p | 5,552.00p | 5,476.00p | 5,536.00p | 136969 |
06/12/2023 | 5,568.00p | 5,595.19p | 5,518.00p | 5,542.00p | 172085 |
05/12/2023 | 5,478.00p | 5,542.08p | 5,468.00p | 5,538.00p | 128171 |
04/12/2023 | 5,384.00p | 5,538.00p | 5,384.00p | 5,490.00p | 153358 |
01/12/2023 | 5,386.00p | 5,514.00p | 5,358.00p | 5,486.00p | 136216 |
30/11/2023 | 5,390.00p | 5,390.00p | 5,314.00p | 5,342.00p | 668927 |
29/11/2023 | 5,396.00p | 5,448.00p | 5,328.00p | 5,362.00p | 272215 |
28/11/2023 | 5,364.00p | 5,428.00p | 5,352.00p | 5,428.00p | 276714 |
27/11/2023 | 5,304.00p | 5,386.00p | 5,304.00p | 5,384.00p | 245096 |
24/11/2023 | 5,286.00p | 5,330.00p | 5,254.00p | 5,330.00p | 81938 |
23/11/2023 | 5,280.00p | 5,368.00p | 5,230.00p | 5,294.00p | 139993 |
22/11/2023 | 5,334.00p | 5,400.00p | 5,300.00p | 5,332.00p | 121708 |
21/11/2023 | 5,268.00p | 5,348.00p | 5,222.00p | 5,318.00p | 178702 |
20/11/2023 | 5,338.00p | 5,388.00p | 5,222.00p | 5,272.00p | 191630 |
17/11/2023 | 5,194.00p | 5,362.00p | 5,194.00p | 5,348.00p | 287822 |
16/11/2023 | 5,218.00p | 5,226.00p | 4,988.00p | 5,168.00p | 207602 |
15/11/2023 | 5,252.00p | 5,292.00p | 5,188.00p | 5,236.00p | 267029 |
14/11/2023 | 4,670.00p | 5,252.00p | 4,670.00p | 5,248.00p | 550380 |
13/11/2023 | 4,622.00p | 4,678.00p | 4,599.00p | 4,666.00p | 255901 |
10/11/2023 | 4,680.00p | 4,687.00p | 4,577.00p | 4,603.00p | 137738 |
09/11/2023 | 4,575.00p | 4,670.00p | 4,559.00p | 4,670.00p | 137726 |
08/11/2023 | 4,559.00p | 4,610.00p | 4,531.00p | 4,583.00p | 575528 |
07/11/2023 | 4,567.00p | 4,616.00p | 4,557.00p | 4,589.00p | 96848 |
06/11/2023 | 4,653.00p | 4,674.00p | 4,567.00p | 4,568.00p | 139577 |
03/11/2023 | 4,662.00p | 4,689.00p | 4,645.00p | 4,653.00p | 139406 |
02/11/2023 | 4,640.00p | 4,704.00p | 4,635.72p | 4,662.00p | 145764 |
01/11/2023 | 4,570.00p | 4,646.00p | 4,480.00p | 4,607.00p | 78812 |
31/10/2023 | 4,527.00p | 4,616.00p | 4,480.00p | 4,565.00p | 197753 |
30/10/2023 | 4,448.00p | 4,520.00p | 4,427.00p | 4,513.00p | 108097 |
27/10/2023 | 4,438.00p | 4,472.00p | 4,393.00p | 4,428.00p | 85942 |
26/10/2023 | 4,401.00p | 4,447.00p | 4,230.00p | 4,416.00p | 80732 |
25/10/2023 | 4,418.00p | 4,460.00p | 4,370.00p | 4,426.00p | 75343 |
24/10/2023 | 4,446.00p | 4,465.00p | 4,426.00p | 4,432.00p | 124400 |
23/10/2023 | 4,420.00p | 4,456.00p | 4,384.00p | 4,446.00p | 176288 |
20/10/2023 | 4,501.00p | 4,512.00p | 4,380.00p | 4,426.00p | 164991 |
19/10/2023 | 4,583.00p | 4,583.00p | 4,527.00p | 4,527.00p | 85975 |
18/10/2023 | 4,660.00p | 4,680.00p | 4,566.00p | 4,582.00p | 128778 |
17/10/2023 | 4,612.00p | 4,662.00p | 4,604.00p | 4,656.00p | 292479 |
16/10/2023 | 4,656.00p | 4,656.00p | 4,607.00p | 4,622.00p | 77303 |
13/10/2023 | 4,651.00p | 4,662.00p | 4,592.00p | 4,609.00p | 93629 |
12/10/2023 | 4,661.00p | 4,686.00p | 4,639.00p | 4,665.00p | 159349 |
11/10/2023 | 4,648.00p | 4,665.00p | 4,630.00p | 4,636.00p | 105188 |
10/10/2023 | 4,575.00p | 4,657.00p | 4,575.00p | 4,657.00p | 151832 |
09/10/2023 | 4,530.00p | 4,554.00p | 4,467.00p | 4,553.00p | 143943 |
06/10/2023 | 4,490.00p | 4,532.00p | 4,462.00p | 4,530.00p | 87144 |
05/10/2023 | 4,479.00p | 4,519.00p | 4,471.00p | 4,471.00p | 107317 |
04/10/2023 | 4,468.00p | 4,514.00p | 4,458.00p | 4,474.00p | 186144 |
03/10/2023 | 4,491.00p | 4,548.00p | 4,481.00p | 4,499.00p | 176135 |
02/10/2023 | 4,630.00p | 4,642.00p | 4,488.00p | 4,510.00p | 180899 |
29/09/2023 | 4,637.00p | 4,647.00p | 4,597.00p | 4,609.00p | 168024 |
28/09/2023 | 4,589.00p | 4,603.00p | 4,537.00p | 4,597.00p | 124664 |
27/09/2023 | 4,596.00p | 4,611.00p | 4,532.00p | 4,553.00p | 137876 |
26/09/2023 | 4,549.00p | 4,626.00p | 4,522.00p | 4,596.00p | 137024 |
25/09/2023 | 4,623.00p | 4,630.00p | 4,535.00p | 4,566.00p | 530980 |
22/09/2023 | 4,654.00p | 4,660.00p | 4,610.00p | 4,623.00p | 178541 |
21/09/2023 | 4,555.00p | 4,682.00p | 4,555.00p | 4,661.00p | 228048 |
20/09/2023 | 4,549.00p | 4,621.00p | 4,547.00p | 4,579.00p | 113856 |
19/09/2023 | 4,544.00p | 4,550.00p | 4,512.00p | 4,542.00p | 169402 |
18/09/2023 | 4,640.00p | 4,648.00p | 4,535.00p | 4,535.00p | 167658 |
15/09/2023 | 4,589.00p | 4,641.00p | 4,560.00p | 4,641.00p | 768092 |
14/09/2023 | 4,439.00p | 4,550.00p | 4,399.00p | 4,537.00p | 181263 |
13/09/2023 | 4,409.00p | 4,471.00p | 4,409.00p | 4,442.00p | 149288 |
12/09/2023 | 4,440.00p | 4,457.00p | 4,415.00p | 4,434.00p | 106184 |
11/09/2023 | 4,392.00p | 4,471.81p | 4,392.00p | 4,430.00p | 133746 |
08/09/2023 | 4,415.00p | 4,415.00p | 4,331.00p | 4,384.00p | 111719 |
07/09/2023 | 4,280.00p | 4,391.00p | 4,261.97p | 4,382.00p | 147165 |
06/09/2023 | 4,224.00p | 4,310.00p | 4,198.00p | 4,289.00p | 102138 |
05/09/2023 | 4,211.00p | 4,298.00p | 4,211.00p | 4,265.00p | 122805 |
04/09/2023 | 4,366.00p | 4,366.00p | 4,296.00p | 4,296.00p | 165162 |
01/09/2023 | 4,343.00p | 4,354.00p | 4,321.00p | 4,322.00p | 88380 |
31/08/2023 | 4,363.00p | 4,377.00p | 4,326.00p | 4,327.00p | 414880 |
30/08/2023 | 4,336.00p | 4,368.00p | 4,331.00p | 4,349.00p | 89224 |
29/08/2023 | 4,250.00p | 4,350.00p | 4,239.00p | 4,338.00p | 241761 |
25/08/2023 | 4,216.00p | 4,247.00p | 4,191.00p | 4,195.00p | 82059 |
24/08/2023 | 4,228.00p | 4,244.00p | 4,194.00p | 4,205.00p | 67841 |
23/08/2023 | 4,182.00p | 4,211.00p | 4,171.00p | 4,187.00p | 102683 |
22/08/2023 | 4,203.00p | 4,230.00p | 4,171.00p | 4,171.00p | 187541 |
21/08/2023 | 4,244.00p | 4,254.00p | 4,193.00p | 4,193.00p | 124449 |
18/08/2023 | 4,311.00p | 4,315.00p | 4,220.00p | 4,264.00p | 135412 |
17/08/2023 | 4,429.00p | 4,429.00p | 4,329.00p | 4,341.00p | 105408 |
16/08/2023 | 4,445.00p | 4,450.00p | 4,390.00p | 4,411.00p | 110455 |
15/08/2023 | 4,425.00p | 4,430.00p | 4,387.00p | 4,414.00p | 121564 |
14/08/2023 | 4,439.00p | 4,455.00p | 4,421.00p | 4,438.00p | 78870 |
11/08/2023 | 4,470.00p | 4,472.00p | 4,423.00p | 4,451.00p | 253263 |
10/08/2023 | 4,447.00p | 4,502.00p | 4,425.00p | 4,470.00p | 87057 |
09/08/2023 | 4,420.00p | 4,439.00p | 4,398.00p | 4,428.00p | 125951 |
08/08/2023 | 4,324.00p | 4,421.00p | 4,324.00p | 4,379.00p | 95301 |
07/08/2023 | 4,416.00p | 4,423.00p | 4,374.00p | 4,412.00p | 68315 |
04/08/2023 | 4,414.00p | 4,439.00p | 4,350.00p | 4,417.00p | 125868 |
03/08/2023 | 4,421.00p | 4,444.00p | 4,377.00p | 4,419.00p | 95096 |
02/08/2023 | 4,388.00p | 4,442.00p | 4,364.00p | 4,442.00p | 134349 |
01/08/2023 | 4,500.00p | 4,524.00p | 4,450.00p | 4,476.00p | 98708 |
31/07/2023 | 4,500.00p | 4,524.00p | 4,491.00p | 4,511.00p | 235341 |
28/07/2023 | 4,594.00p | 4,631.00p | 4,504.00p | 4,539.00p | 99084 |
27/07/2023 | 4,600.00p | 4,664.00p | 4,577.00p | 4,612.00p | 98944 |
26/07/2023 | 4,562.00p | 4,577.00p | 4,523.00p | 4,573.00p | 244359 |
25/07/2023 | 4,551.00p | 4,606.00p | 4,535.00p | 4,567.00p | 260588 |
24/07/2023 | 4,601.00p | 4,623.00p | 4,556.00p | 4,556.00p | 326920 |
21/07/2023 | 4,638.00p | 4,651.00p | 4,605.00p | 4,618.00p | 368270 |
20/07/2023 | 4,599.00p | 4,643.00p | 4,570.00p | 4,638.00p | 286650 |
19/07/2023 | 4,472.00p | 4,594.00p | 4,472.00p | 4,573.00p | 206659 |
18/07/2023 | 4,366.00p | 4,452.00p | 4,360.00p | 4,452.00p | 196641 |
17/07/2023 | 4,343.00p | 4,391.00p | 4,326.00p | 4,372.00p | 98659 |
14/07/2023 | 4,335.00p | 4,394.00p | 4,324.00p | 4,374.00p | 110207 |
13/07/2023 | 4,329.00p | 4,353.00p | 4,312.00p | 4,346.00p | 133455 |
12/07/2023 | 4,290.00p | 4,371.00p | 4,288.00p | 4,340.00p | 144781 |
11/07/2023 | 4,260.00p | 4,291.00p | 4,243.00p | 4,291.00p | 172054 |
10/07/2023 | 4,184.00p | 4,253.00p | 4,145.00p | 4,250.00p | 110136 |
07/07/2023 | 4,200.00p | 4,206.00p | 4,153.00p | 4,203.00p | 613832 |
06/07/2023 | 4,280.00p | 4,288.99p | 4,186.00p | 4,209.00p | 179587 |
05/07/2023 | 4,355.00p | 4,355.00p | 4,311.00p | 4,320.00p | 163653 |
04/07/2023 | 4,434.00p | 4,434.00p | 4,354.00p | 4,371.00p | 75823 |
03/07/2023 | 4,400.00p | 4,452.00p | 4,380.00p | 4,411.00p | 104381 |
30/06/2023 | 4,335.00p | 4,438.00p | 4,323.00p | 4,398.00p | 419713 |
29/06/2023 | 4,381.00p | 4,420.00p | 4,309.00p | 4,309.00p | 288471 |
28/06/2023 | 4,360.00p | 4,416.00p | 4,360.00p | 4,392.00p | 104208 |
27/06/2023 | 4,409.00p | 4,456.00p | 4,356.00p | 4,379.00p | 82126 |
26/06/2023 | 4,369.00p | 4,395.00p | 4,298.00p | 4,364.00p | 118808 |
23/06/2023 | 4,492.00p | 4,492.00p | 4,341.00p | 4,352.00p | 182160 |
22/06/2023 | 4,536.00p | 4,536.00p | 4,386.00p | 4,429.00p | 138386 |
21/06/2023 | 4,570.00p | 4,570.00p | 4,506.00p | 4,538.00p | 118668 |
20/06/2023 | 4,565.00p | 4,605.00p | 4,532.00p | 4,562.00p | 204862 |
19/06/2023 | 4,576.00p | 4,626.00p | 4,553.00p | 4,555.00p | 145640 |
16/06/2023 | 4,627.00p | 4,643.00p | 4,600.00p | 4,600.00p | 616061 |
15/06/2023 | 4,644.00p | 4,706.00p | 4,580.00p | 4,637.00p | 190832 |
14/06/2023 | 4,693.00p | 4,701.00p | 4,650.00p | 4,665.00p | 135504 |
13/06/2023 | 4,706.00p | 4,730.00p | 4,684.00p | 4,716.00p | 142343 |
12/06/2023 | 4,771.00p | 4,796.25p | 4,651.00p | 4,680.00p | 112248 |
09/06/2023 | 4,740.00p | 4,757.00p | 4,676.00p | 4,733.00p | 125867 |
08/06/2023 | 4,709.00p | 4,748.00p | 4,707.00p | 4,733.00p | 162362 |
07/06/2023 | 4,743.00p | 4,748.00p | 4,679.00p | 4,720.00p | 157149 |
06/06/2023 | 4,703.00p | 4,731.00p | 4,675.00p | 4,731.00p | 128616 |
05/06/2023 | 4,784.00p | 4,804.00p | 4,718.00p | 4,718.00p | 135573 |
02/06/2023 | 4,672.00p | 4,761.00p | 4,660.00p | 4,752.00p | 113849 |
01/06/2023 | 4,575.00p | 4,644.00p | 4,561.99p | 4,643.00p | 120419 |
*Close Price adjusted for both dividends and splits