Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2023 | 1,348.00p | 1,346.00p | 1,346.00p | 1,346.00p | 0 |
10/11/2023 | 1,348.00p | 1,348.00p | 1,346.00p | 1,346.00p | 281435 |
09/11/2023 | 1,346.00p | 1,348.00p | 1,344.04p | 1,346.00p | 7132217 |
08/11/2023 | 1,348.00p | 1,348.00p | 1,344.00p | 1,344.00p | 863834 |
07/11/2023 | 1,344.00p | 1,346.00p | 1,344.00p | 1,344.00p | 30066 |
06/11/2023 | 1,346.00p | 1,348.38p | 1,344.00p | 1,344.00p | 16436 |
03/11/2023 | 1,344.00p | 1,346.00p | 1,342.00p | 1,346.00p | 263073 |
02/11/2023 | 1,344.00p | 1,344.00p | 1,342.00p | 1,344.00p | 68427 |
01/11/2023 | 1,344.00p | 1,344.00p | 1,342.00p | 1,344.00p | 235110 |
31/10/2023 | 1,344.00p | 1,344.00p | 1,342.00p | 1,342.00p | 46447 |
30/10/2023 | 1,342.00p | 1,344.00p | 1,342.00p | 1,342.00p | 1236949 |
27/10/2023 | 1,344.00p | 1,344.00p | 1,342.00p | 1,342.00p | 207171 |
26/10/2023 | 1,342.00p | 1,344.00p | 1,340.00p | 1,340.00p | 116292 |
25/10/2023 | 1,344.00p | 1,344.00p | 1,340.00p | 1,340.00p | 1798699 |
24/10/2023 | 1,342.00p | 1,342.00p | 1,340.00p | 1,342.00p | 3063708 |
23/10/2023 | 1,342.00p | 1,342.43p | 1,340.00p | 1,342.00p | 3730431 |
20/10/2023 | 1,326.00p | 1,330.00p | 1,326.00p | 1,328.00p | 638372 |
19/10/2023 | 1,330.00p | 1,331.22p | 1,324.32p | 1,326.00p | 34611 |
18/10/2023 | 1,340.00p | 1,340.00p | 1,325.00p | 1,330.00p | 7271968 |
17/10/2023 | 1,340.00p | 1,340.00p | 1,330.00p | 1,334.00p | 506085 |
16/10/2023 | 1,348.00p | 1,348.00p | 1,330.00p | 1,332.00p | 240510 |
13/10/2023 | 1,336.00p | 1,342.00p | 1,332.00p | 1,334.00p | 253348 |
12/10/2023 | 1,336.00p | 1,346.00p | 1,336.00p | 1,340.00p | 409108 |
11/10/2023 | 1,350.00p | 1,350.00p | 1,338.00p | 1,342.00p | 106305 |
10/10/2023 | 1,338.00p | 1,342.00p | 1,338.00p | 1,342.00p | 403242 |
09/10/2023 | 1,342.00p | 1,342.00p | 1,334.00p | 1,338.00p | 120992 |
06/10/2023 | 1,338.00p | 1,348.00p | 1,321.80p | 1,342.00p | 122158 |
05/10/2023 | 1,340.00p | 1,344.00p | 1,338.00p | 1,338.00p | 283871 |
04/10/2023 | 1,350.00p | 1,350.00p | 1,338.00p | 1,338.00p | 606614 |
03/10/2023 | 1,342.00p | 1,348.00p | 1,342.00p | 1,344.00p | 730305 |
02/10/2023 | 1,348.00p | 1,348.00p | 1,343.00p | 1,346.00p | 182715 |
29/09/2023 | 1,348.00p | 1,348.00p | 1,322.00p | 1,342.00p | 568056 |
28/09/2023 | 1,344.00p | 1,346.00p | 1,342.00p | 1,342.00p | 761503 |
27/09/2023 | 1,342.00p | 1,348.00p | 1,342.00p | 1,344.00p | 546585 |
26/09/2023 | 1,350.00p | 1,350.00p | 1,344.00p | 1,344.00p | 1955921 |
25/09/2023 | 1,350.00p | 1,352.00p | 1,346.00p | 1,348.00p | 388650 |
22/09/2023 | 1,352.00p | 1,356.00p | 1,342.00p | 1,342.00p | 1065249 |
21/09/2023 | 1,350.00p | 1,356.00p | 1,350.00p | 1,356.00p | 96023 |
20/09/2023 | 1,352.00p | 1,354.00p | 1,350.00p | 1,350.00p | 555384 |
19/09/2023 | 1,352.00p | 1,354.00p | 1,350.00p | 1,350.00p | 253709 |
18/09/2023 | 1,350.00p | 1,356.00p | 1,350.00p | 1,354.00p | 364514 |
15/09/2023 | 1,358.00p | 1,358.00p | 1,350.00p | 1,350.00p | 270758 |
14/09/2023 | 1,356.00p | 1,356.00p | 1,350.00p | 1,350.00p | 1484634 |
13/09/2023 | 1,352.00p | 1,358.00p | 1,350.00p | 1,350.00p | 416123 |
12/09/2023 | 1,350.00p | 1,356.00p | 1,350.00p | 1,352.00p | 289296 |
11/09/2023 | 1,352.00p | 1,374.00p | 1,350.00p | 1,350.00p | 639533 |
08/09/2023 | 1,352.00p | 1,358.00p | 1,350.00p | 1,350.00p | 463190 |
07/09/2023 | 1,350.00p | 1,354.00p | 1,350.00p | 1,350.00p | 604605 |
06/09/2023 | 1,350.00p | 1,356.00p | 1,350.00p | 1,350.00p | 1474572 |
05/09/2023 | 1,346.00p | 1,352.00p | 1,346.00p | 1,350.00p | 1246078 |
04/09/2023 | 1,328.00p | 1,378.00p | 1,325.00p | 1,348.00p | 6389334 |
01/09/2023 | 1,046.00p | 1,066.06p | 1,038.00p | 1,052.00p | 51264 |
31/08/2023 | 1,044.00p | 1,070.00p | 1,036.00p | 1,046.00p | 28030 |
30/08/2023 | 1,032.00p | 1,064.00p | 1,032.00p | 1,050.00p | 29949 |
29/08/2023 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 23569 |
25/08/2023 | 993.00p | 1,020.00p | 993.00p | 1,016.00p | 41312 |
24/08/2023 | 1,014.00p | 1,014.00p | 960.00p | 1,002.00p | 37775 |
23/08/2023 | 974.00p | 993.12p | 954.77p | 985.00p | 34810 |
22/08/2023 | 983.00p | 985.45p | 960.61p | 971.00p | 129185 |
21/08/2023 | 1,020.00p | 1,022.00p | 963.00p | 975.00p | 34135 |
18/08/2023 | 1,046.00p | 1,051.00p | 992.10p | 1,012.00p | 79178 |
17/08/2023 | 1,070.00p | 1,091.84p | 1,044.00p | 1,044.00p | 25612 |
16/08/2023 | 1,100.00p | 1,120.00p | 1,066.00p | 1,066.00p | 93933 |
15/08/2023 | 1,112.00p | 1,120.38p | 1,100.00p | 1,110.00p | 38555 |
14/08/2023 | 1,106.00p | 1,122.00p | 1,102.22p | 1,112.00p | 70826 |
11/08/2023 | 1,110.00p | 1,111.41p | 1,086.00p | 1,102.00p | 77463 |
10/08/2023 | 1,106.00p | 1,118.00p | 1,100.00p | 1,114.00p | 12705 |
09/08/2023 | 1,096.00p | 1,100.55p | 1,088.00p | 1,100.00p | 187296 |
08/08/2023 | 1,094.00p | 1,100.00p | 1,084.00p | 1,088.00p | 25217 |
07/08/2023 | 1,098.00p | 1,098.00p | 1,084.00p | 1,084.00p | 44238 |
04/08/2023 | 1,098.00p | 1,104.00p | 1,086.00p | 1,088.00p | 21650 |
03/08/2023 | 1,062.00p | 1,122.00p | 1,062.00p | 1,086.00p | 54247 |
02/08/2023 | 1,092.00p | 1,096.20p | 1,084.00p | 1,084.00p | 8954 |
01/08/2023 | 1,120.00p | 1,124.00p | 1,086.00p | 1,094.00p | 61021 |
31/07/2023 | 1,086.00p | 1,107.90p | 1,084.00p | 1,086.00p | 22848 |
28/07/2023 | 1,102.00p | 1,118.00p | 1,090.00p | 1,098.00p | 103758 |
27/07/2023 | 1,106.00p | 1,140.00p | 1,102.00p | 1,110.00p | 11128 |
26/07/2023 | 1,110.00p | 1,138.00p | 1,102.00p | 1,118.00p | 42071 |
25/07/2023 | 1,078.00p | 1,110.00p | 1,056.00p | 1,104.00p | 70028 |
24/07/2023 | 1,058.00p | 1,062.00p | 1,040.00p | 1,042.00p | 24802 |
21/07/2023 | 1,042.00p | 1,077.20p | 1,040.00p | 1,058.00p | 31651 |
20/07/2023 | 1,062.00p | 1,080.10p | 1,040.00p | 1,042.00p | 50784 |
19/07/2023 | 1,074.00p | 1,089.60p | 1,042.90p | 1,052.00p | 49273 |
18/07/2023 | 1,060.00p | 1,104.00p | 1,040.00p | 1,040.00p | 68134 |
17/07/2023 | 999.00p | 1,052.00p | 979.70p | 1,052.00p | 102213 |
14/07/2023 | 993.00p | 1,012.00p | 968.10p | 1,012.00p | 28768 |
13/07/2023 | 970.00p | 991.80p | 970.00p | 987.00p | 152291 |
12/07/2023 | 979.00p | 998.00p | 979.00p | 985.00p | 14250 |
11/07/2023 | 980.00p | 996.85p | 968.00p | 977.00p | 179199 |
10/07/2023 | 981.00p | 999.00p | 965.00p | 982.00p | 106782 |
07/07/2023 | 995.00p | 995.00p | 978.00p | 985.00p | 40821 |
06/07/2023 | 967.00p | 989.46p | 964.13p | 977.00p | 52251 |
05/07/2023 | 985.00p | 990.00p | 965.00p | 986.00p | 19363 |
04/07/2023 | 931.00p | 999.00p | 931.00p | 984.00p | 89741 |
03/07/2023 | 969.00p | 983.00p | 957.00p | 970.00p | 18316 |
30/06/2023 | 951.00p | 991.00p | 940.00p | 975.00p | 26321 |
29/06/2023 | 951.00p | 981.02p | 950.00p | 962.00p | 65711 |
28/06/2023 | 941.00p | 981.02p | 941.00p | 955.00p | 16311 |
27/06/2023 | 942.00p | 965.58p | 932.50p | 960.00p | 37779 |
26/06/2023 | 954.00p | 999.00p | 950.00p | 956.00p | 21615 |
23/06/2023 | 966.00p | 995.00p | 940.00p | 953.00p | 37040 |
22/06/2023 | 940.00p | 979.00p | 936.00p | 979.00p | 256274 |
21/06/2023 | 901.00p | 939.25p | 895.00p | 910.00p | 75852 |
20/06/2023 | 909.00p | 953.00p | 903.00p | 916.00p | 45839 |
19/06/2023 | 1,000.00p | 1,004.00p | 905.00p | 919.00p | 63929 |
16/06/2023 | 1,016.00p | 1,043.39p | 1,000.00p | 1,000.00p | 110101 |
15/06/2023 | 1,030.00p | 1,056.00p | 1,014.00p | 1,030.00p | 206020 |
14/06/2023 | 1,018.00p | 1,034.00p | 992.83p | 1,034.00p | 58617 |
13/06/2023 | 982.00p | 999.00p | 962.05p | 994.00p | 38425 |
12/06/2023 | 936.00p | 963.00p | 935.00p | 963.00p | 43503 |
09/06/2023 | 920.00p | 986.59p | 920.00p | 937.00p | 21833 |
08/06/2023 | 981.00p | 999.00p | 940.00p | 948.00p | 51901 |
07/06/2023 | 993.00p | 998.00p | 978.99p | 988.00p | 27985 |
06/06/2023 | 997.00p | 999.00p | 976.00p | 988.00p | 39514 |
05/06/2023 | 1,008.00p | 1,008.00p | 963.00p | 982.00p | 52761 |
02/06/2023 | 991.00p | 1,005.50p | 970.00p | 970.00p | 98720 |
01/06/2023 | 1,016.00p | 1,022.00p | 1,000.00p | 1,000.00p | 143371 |
31/05/2023 | 1,006.00p | 1,068.00p | 1,006.00p | 1,014.00p | 167901 |
30/05/2023 | 1,048.00p | 1,048.00p | 1,000.00p | 1,004.00p | 53002 |
26/05/2023 | 1,022.00p | 1,027.66p | 1,004.00p | 1,018.00p | 24617 |
25/05/2023 | 1,080.00p | 1,088.00p | 1,010.00p | 1,030.00p | 55104 |
24/05/2023 | 1,082.00p | 1,088.00p | 1,054.00p | 1,054.00p | 34016 |
23/05/2023 | 1,116.00p | 1,118.00p | 1,072.00p | 1,084.00p | 36998 |
22/05/2023 | 1,042.00p | 1,086.00p | 1,042.00p | 1,086.00p | 49761 |
19/05/2023 | 1,088.00p | 1,092.00p | 1,059.02p | 1,078.00p | 31407 |
18/05/2023 | 1,078.00p | 1,100.40p | 1,046.00p | 1,062.00p | 26848 |
17/05/2023 | 1,076.00p | 1,092.00p | 1,052.20p | 1,070.00p | 40323 |
16/05/2023 | 1,098.00p | 1,098.00p | 1,060.00p | 1,082.00p | 143583 |
15/05/2023 | 1,092.00p | 1,092.00p | 1,064.00p | 1,072.00p | 26550 |
12/05/2023 | 1,040.00p | 1,092.00p | 1,040.00p | 1,082.00p | 41004 |
11/05/2023 | 1,076.00p | 1,090.00p | 1,051.92p | 1,070.00p | 57646 |
10/05/2023 | 1,054.00p | 1,084.80p | 1,054.00p | 1,070.00p | 74585 |
09/05/2023 | 1,068.00p | 1,086.00p | 1,050.00p | 1,080.00p | 85640 |
05/05/2023 | 1,076.00p | 1,114.00p | 1,066.00p | 1,070.00p | 26604 |
04/05/2023 | 1,070.00p | 1,070.00p | 1,050.20p | 1,062.00p | 27824 |
03/05/2023 | 1,084.00p | 1,106.00p | 1,050.00p | 1,058.00p | 135362 |
02/05/2023 | 1,070.00p | 1,094.00p | 1,064.00p | 1,084.00p | 65866 |
28/04/2023 | 1,044.00p | 1,076.00p | 1,042.00p | 1,070.00p | 60524 |
27/04/2023 | 1,036.00p | 1,050.00p | 1,029.20p | 1,044.00p | 186113 |
26/04/2023 | 1,038.00p | 1,058.00p | 1,020.00p | 1,042.00p | 124866 |
25/04/2023 | 1,020.00p | 1,020.00p | 1,002.00p | 1,018.00p | 46220 |
24/04/2023 | 1,024.00p | 1,036.80p | 1,000.00p | 1,014.00p | 102434 |
21/04/2023 | 989.00p | 1,016.00p | 989.00p | 1,000.00p | 17482 |
20/04/2023 | 1,004.00p | 1,010.00p | 983.00p | 997.00p | 40581 |
19/04/2023 | 1,060.00p | 1,060.00p | 1,010.00p | 1,010.00p | 93033 |
18/04/2023 | 1,052.00p | 1,100.00p | 1,040.00p | 1,050.00p | 119372 |
17/04/2023 | 1,046.00p | 1,058.00p | 1,028.00p | 1,052.00p | 39956 |
14/04/2023 | 999.00p | 1,056.00p | 980.00p | 1,046.00p | 390814 |
13/04/2023 | 1,008.00p | 1,008.00p | 969.00p | 989.00p | 1341067 |
12/04/2023 | 934.00p | 981.00p | 934.00p | 960.00p | 1064315 |
11/04/2023 | 982.00p | 1,008.00p | 970.00p | 974.00p | 85611 |
06/04/2023 | 1,016.00p | 1,020.00p | 961.24p | 977.00p | 148339 |
05/04/2023 | 1,032.00p | 1,059.00p | 984.00p | 991.00p | 266328 |
04/04/2023 | 1,034.00p | 1,055.00p | 1,000.00p | 1,054.00p | 47528 |
03/04/2023 | 1,028.00p | 1,066.00p | 1,021.50p | 1,036.00p | 49258 |
31/03/2023 | 1,006.00p | 1,034.00p | 1,002.00p | 1,022.00p | 75707 |
30/03/2023 | 999.00p | 1,024.00p | 985.73p | 1,024.00p | 321880 |
29/03/2023 | 990.00p | 1,004.00p | 986.00p | 1,000.00p | 299125 |
28/03/2023 | 1,038.00p | 1,038.50p | 988.00p | 992.00p | 248290 |
27/03/2023 | 1,020.00p | 1,034.00p | 1,007.00p | 1,028.00p | 451475 |
24/03/2023 | 1,020.00p | 1,044.00p | 957.00p | 1,004.00p | 103070 |
23/03/2023 | 1,034.00p | 1,039.60p | 992.00p | 1,004.00p | 25233 |
22/03/2023 | 1,046.00p | 1,048.00p | 971.00p | 1,004.00p | 663219 |
21/03/2023 | 1,052.00p | 1,070.00p | 983.37p | 997.00p | 343013 |
20/03/2023 | 1,070.00p | 1,070.00p | 1,000.25p | 1,020.00p | 31077 |
17/03/2023 | 1,050.00p | 1,056.00p | 1,008.00p | 1,036.00p | 49879 |
16/03/2023 | 1,062.00p | 1,098.00p | 1,042.00p | 1,046.00p | 41123 |
15/03/2023 | 1,068.00p | 1,116.60p | 1,022.00p | 1,040.00p | 48205 |
14/03/2023 | 1,100.00p | 1,100.00p | 1,060.00p | 1,068.00p | 60791 |
13/03/2023 | 1,108.00p | 1,138.00p | 1,046.20p | 1,066.00p | 69281 |
10/03/2023 | 1,138.00p | 1,138.00p | 1,082.00p | 1,122.00p | 45620 |
09/03/2023 | 1,140.00p | 1,190.00p | 1,140.00p | 1,142.00p | 41140 |
08/03/2023 | 1,152.00p | 1,198.00p | 1,137.96p | 1,164.00p | 18821 |
07/03/2023 | 1,178.00p | 1,184.00p | 1,148.00p | 1,158.00p | 129067 |
06/03/2023 | 1,150.00p | 1,172.00p | 1,148.00p | 1,172.00p | 38811 |
03/03/2023 | 1,140.00p | 1,166.00p | 1,140.00p | 1,156.00p | 61036 |
02/03/2023 | 1,164.00p | 1,164.00p | 1,152.00p | 1,156.00p | 34599 |
01/03/2023 | 1,136.00p | 1,172.00p | 1,108.00p | 1,140.00p | 368309 |
28/02/2023 | 1,158.00p | 1,158.00p | 1,094.00p | 1,130.00p | 337889 |
27/02/2023 | 1,200.00p | 1,200.00p | 1,126.00p | 1,140.00p | 117448 |
24/02/2023 | 1,160.00p | 1,170.00p | 1,135.96p | 1,160.00p | 51581 |
23/02/2023 | 1,186.00p | 1,191.89p | 1,168.00p | 1,170.00p | 51529 |
22/02/2023 | 1,200.00p | 1,206.98p | 1,162.00p | 1,172.00p | 39939 |
21/02/2023 | 1,176.00p | 1,206.00p | 1,164.00p | 1,190.00p | 41090 |
20/02/2023 | 1,202.00p | 1,202.00p | 1,152.00p | 1,190.00p | 71140 |
17/02/2023 | 1,242.00p | 1,242.00p | 1,150.00p | 1,186.00p | 22164 |
16/02/2023 | 1,200.00p | 1,230.00p | 1,159.68p | 1,184.00p | 21918 |
15/02/2023 | 1,184.00p | 1,212.16p | 1,178.00p | 1,194.00p | 189142 |
14/02/2023 | 1,196.00p | 1,200.00p | 1,164.00p | 1,178.00p | 37824 |
13/02/2023 | 1,186.00p | 1,198.00p | 1,160.20p | 1,196.00p | 33733 |
10/02/2023 | 1,216.00p | 1,238.82p | 1,172.00p | 1,182.00p | 27969 |
09/02/2023 | 1,286.00p | 1,286.00p | 1,220.00p | 1,220.00p | 52379 |
08/02/2023 | 1,298.00p | 1,298.00p | 1,260.00p | 1,268.00p | 63907 |
07/02/2023 | 1,260.00p | 1,260.00p | 1,244.00p | 1,250.00p | 338850 |
06/02/2023 | 1,284.00p | 1,300.00p | 1,246.00p | 1,252.00p | 32267 |
03/02/2023 | 1,230.00p | 1,312.00p | 1,222.96p | 1,292.00p | 50985 |
02/02/2023 | 1,204.00p | 1,208.00p | 1,183.10p | 1,208.00p | 543043 |
01/02/2023 | 1,206.00p | 1,206.00p | 1,190.00p | 1,200.00p | 79003 |
31/01/2023 | 1,170.00p | 1,206.00p | 1,152.00p | 1,206.00p | 64007 |
30/01/2023 | 1,218.00p | 1,228.80p | 1,182.00p | 1,200.00p | 67349 |
*Close Price adjusted for both dividends and splits