Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 5,720.00p | 5,890.00p | 5,481.52p | 5,850.00p | 35509 |
11/03/2024 | 5,700.00p | 5,834.80p | 5,556.78p | 5,820.00p | 37624 |
08/03/2024 | 5,800.00p | 5,830.00p | 5,540.00p | 5,660.00p | 13548 |
07/03/2024 | 5,810.00p | 5,862.50p | 5,730.00p | 5,750.00p | 19392 |
06/03/2024 | 5,770.00p | 5,890.00p | 5,723.77p | 5,810.00p | 37843 |
05/03/2024 | 5,670.00p | 5,850.00p | 5,495.45p | 5,790.00p | 40371 |
04/03/2024 | 5,810.00p | 5,820.00p | 5,670.00p | 5,670.00p | 21768 |
01/03/2024 | 5,700.00p | 5,850.00p | 5,634.00p | 5,820.00p | 16665 |
29/02/2024 | 5,570.00p | 5,750.00p | 5,550.00p | 5,700.00p | 38247 |
28/02/2024 | 5,660.00p | 5,660.00p | 5,520.00p | 5,580.00p | 14327 |
27/02/2024 | 5,540.00p | 5,690.00p | 5,540.00p | 5,660.00p | 47277 |
26/02/2024 | 5,480.00p | 5,615.00p | 5,470.00p | 5,580.00p | 17228 |
23/02/2024 | 5,500.00p | 5,630.00p | 5,410.00p | 5,530.00p | 42387 |
22/02/2024 | 5,550.00p | 5,550.00p | 5,480.00p | 5,490.00p | 19190 |
21/02/2024 | 5,570.00p | 5,631.82p | 5,460.00p | 5,510.00p | 31107 |
20/02/2024 | 5,720.00p | 5,730.00p | 5,517.37p | 5,570.00p | 17402 |
19/02/2024 | 5,590.00p | 5,733.65p | 5,519.96p | 5,690.00p | 10612 |
16/02/2024 | 5,460.00p | 5,620.00p | 5,332.50p | 5,590.00p | 85932 |
15/02/2024 | 5,620.00p | 5,620.00p | 5,370.00p | 5,400.00p | 27313 |
14/02/2024 | 5,380.00p | 5,540.00p | 5,377.58p | 5,400.00p | 53792 |
13/02/2024 | 5,550.00p | 5,576.26p | 5,350.00p | 5,400.00p | 102571 |
12/02/2024 | 5,410.00p | 5,520.00p | 5,380.00p | 5,520.00p | 84633 |
09/02/2024 | 5,490.00p | 5,507.25p | 5,390.00p | 5,400.00p | 32407 |
08/02/2024 | 5,450.00p | 5,540.00p | 5,400.00p | 5,480.00p | 40063 |
07/02/2024 | 5,550.00p | 5,560.00p | 5,340.00p | 5,460.00p | 36722 |
06/02/2024 | 5,460.00p | 5,470.00p | 5,350.00p | 5,440.00p | 28638 |
05/02/2024 | 5,260.00p | 5,530.00p | 5,260.00p | 5,370.00p | 92108 |
02/02/2024 | 5,750.00p | 5,750.00p | 5,470.00p | 5,480.00p | 17589 |
01/02/2024 | 5,350.00p | 5,570.00p | 5,350.00p | 5,550.00p | 40674 |
31/01/2024 | 5,280.00p | 5,660.00p | 5,280.00p | 5,470.00p | 96868 |
30/01/2024 | 5,490.00p | 5,590.00p | 5,340.00p | 5,590.00p | 37302 |
29/01/2024 | 5,560.00p | 5,560.00p | 5,440.00p | 5,510.00p | 82551 |
26/01/2024 | 5,590.00p | 5,590.00p | 5,358.04p | 5,520.00p | 94081 |
25/01/2024 | 5,350.00p | 5,420.00p | 5,280.00p | 5,420.00p | 66644 |
24/01/2024 | 5,120.00p | 5,330.00p | 5,120.00p | 5,310.00p | 83522 |
23/01/2024 | 5,150.00p | 5,250.00p | 5,132.50p | 5,240.00p | 23531 |
22/01/2024 | 5,310.00p | 5,310.00p | 5,130.00p | 5,150.00p | 196780 |
19/01/2024 | 5,000.00p | 5,480.00p | 4,855.00p | 5,190.00p | 231523 |
18/01/2024 | 4,435.00p | 4,750.00p | 4,435.00p | 4,635.00p | 252856 |
17/01/2024 | 4,560.00p | 4,685.00p | 4,546.67p | 4,635.00p | 19326 |
16/01/2024 | 4,490.00p | 4,695.00p | 4,490.00p | 4,645.00p | 48101 |
15/01/2024 | 4,380.00p | 4,630.00p | 4,380.00p | 4,610.00p | 22913 |
12/01/2024 | 4,500.00p | 4,640.00p | 4,450.00p | 4,600.00p | 43610 |
11/01/2024 | 4,505.00p | 4,515.00p | 4,395.00p | 4,450.00p | 50611 |
10/01/2024 | 4,360.00p | 4,415.00p | 4,075.00p | 4,415.00p | 42956 |
09/01/2024 | 4,430.00p | 4,535.00p | 4,385.00p | 4,400.00p | 26281 |
08/01/2024 | 4,400.00p | 4,535.00p | 4,315.00p | 4,490.00p | 27876 |
05/01/2024 | 4,365.00p | 4,525.00p | 4,310.00p | 4,480.00p | 23749 |
04/01/2024 | 4,660.00p | 4,660.00p | 4,415.00p | 4,530.00p | 19665 |
03/01/2024 | 4,465.00p | 4,690.00p | 4,323.43p | 4,415.00p | 198860 |
02/01/2024 | 4,470.00p | 4,670.00p | 4,470.00p | 4,480.00p | 19804 |
29/12/2023 | 4,645.00p | 4,655.00p | 4,570.00p | 4,570.00p | 7358 |
28/12/2023 | 4,675.00p | 4,920.00p | 4,605.00p | 4,610.00p | 13121 |
27/12/2023 | 4,695.00p | 4,780.00p | 4,610.00p | 4,670.00p | 17151 |
22/12/2023 | 4,590.00p | 4,690.00p | 4,570.00p | 4,690.00p | 8770 |
21/12/2023 | 4,470.00p | 4,670.00p | 4,470.00p | 4,595.00p | 12680 |
20/12/2023 | 4,470.00p | 4,690.00p | 4,470.00p | 4,640.00p | 31473 |
19/12/2023 | 4,465.00p | 4,620.00p | 4,465.00p | 4,605.00p | 19182 |
18/12/2023 | 4,600.00p | 4,650.00p | 4,485.00p | 4,535.00p | 26545 |
15/12/2023 | 4,625.00p | 4,690.00p | 4,565.00p | 4,645.00p | 63115 |
14/12/2023 | 4,700.00p | 4,785.00p | 4,595.00p | 4,650.00p | 91099 |
13/12/2023 | 4,525.00p | 4,695.00p | 4,525.00p | 4,635.00p | 80012 |
12/12/2023 | 4,630.00p | 4,660.00p | 4,515.00p | 4,550.00p | 33399 |
11/12/2023 | 4,415.00p | 4,575.00p | 4,285.61p | 4,530.00p | 100792 |
08/12/2023 | 4,670.00p | 4,705.00p | 4,545.00p | 4,550.00p | 31780 |
07/12/2023 | 4,430.00p | 4,700.00p | 4,430.00p | 4,600.00p | 30519 |
06/12/2023 | 4,245.00p | 4,750.00p | 4,245.00p | 4,615.00p | 95432 |
05/12/2023 | 4,325.00p | 4,500.00p | 4,285.00p | 4,500.00p | 148532 |
04/12/2023 | 4,535.00p | 4,545.00p | 4,280.00p | 4,320.00p | 32286 |
01/12/2023 | 4,430.00p | 4,430.00p | 4,195.00p | 4,335.00p | 48908 |
30/11/2023 | 4,275.00p | 4,365.00p | 4,220.00p | 4,270.00p | 97284 |
29/11/2023 | 4,525.00p | 4,525.00p | 4,200.00p | 4,265.00p | 38411 |
28/11/2023 | 4,400.00p | 4,700.00p | 4,310.00p | 4,335.00p | 33924 |
27/11/2023 | 4,410.00p | 4,429.85p | 4,295.00p | 4,365.00p | 155529 |
24/11/2023 | 4,340.00p | 4,420.00p | 4,332.70p | 4,415.00p | 17418 |
23/11/2023 | 4,315.00p | 4,435.00p | 4,272.22p | 4,360.00p | 28581 |
22/11/2023 | 4,295.00p | 4,385.00p | 4,240.00p | 4,345.00p | 104572 |
21/11/2023 | 4,355.00p | 4,472.50p | 4,240.00p | 4,275.00p | 30263 |
20/11/2023 | 4,375.00p | 4,470.00p | 4,305.00p | 4,355.00p | 20427 |
17/11/2023 | 4,325.00p | 4,390.00p | 4,270.00p | 4,390.00p | 26014 |
16/11/2023 | 4,215.00p | 4,500.00p | 4,215.00p | 4,285.00p | 30569 |
15/11/2023 | 4,225.00p | 4,495.00p | 4,225.00p | 4,420.00p | 59268 |
14/11/2023 | 4,220.00p | 4,450.00p | 4,115.90p | 4,450.00p | 101864 |
13/11/2023 | 4,380.00p | 4,705.00p | 4,235.00p | 4,255.00p | 127856 |
10/11/2023 | 4,490.00p | 4,490.00p | 4,335.00p | 4,395.00p | 66548 |
09/11/2023 | 4,420.00p | 4,540.00p | 4,305.00p | 4,480.00p | 363720 |
08/11/2023 | 4,650.00p | 4,660.00p | 4,270.00p | 4,380.00p | 304567 |
07/11/2023 | 4,845.00p | 5,150.00p | 4,435.00p | 4,435.00p | 114546 |
06/11/2023 | 5,100.00p | 5,180.00p | 5,000.00p | 5,040.00p | 36544 |
03/11/2023 | 5,190.00p | 5,190.00p | 5,050.00p | 5,070.00p | 18960 |
02/11/2023 | 5,150.00p | 5,240.00p | 5,080.00p | 5,110.00p | 26072 |
01/11/2023 | 5,040.00p | 5,210.00p | 4,992.50p | 5,090.00p | 45588 |
31/10/2023 | 5,030.00p | 5,040.00p | 4,929.52p | 5,020.00p | 44613 |
30/10/2023 | 5,040.00p | 5,060.00p | 4,915.00p | 4,940.00p | 118289 |
27/10/2023 | 4,470.00p | 4,900.00p | 4,155.00p | 4,900.00p | 137879 |
26/10/2023 | 4,700.00p | 4,745.00p | 4,665.00p | 4,705.00p | 116942 |
25/10/2023 | 4,700.00p | 4,730.00p | 4,615.00p | 4,725.00p | 62262 |
24/10/2023 | 4,700.00p | 4,720.00p | 4,520.00p | 4,690.00p | 47219 |
23/10/2023 | 4,575.00p | 4,710.00p | 4,450.00p | 4,710.00p | 48026 |
20/10/2023 | 4,455.00p | 4,470.00p | 4,295.00p | 4,460.00p | 34145 |
19/10/2023 | 4,400.00p | 4,545.00p | 4,400.00p | 4,445.00p | 37615 |
18/10/2023 | 4,565.00p | 4,645.00p | 4,455.00p | 4,505.00p | 44791 |
17/10/2023 | 4,660.00p | 4,700.00p | 4,577.29p | 4,600.00p | 60653 |
16/10/2023 | 4,635.00p | 4,860.00p | 4,630.00p | 4,645.00p | 135940 |
13/10/2023 | 5,150.00p | 5,150.00p | 4,830.00p | 4,850.00p | 139616 |
12/10/2023 | 5,110.00p | 5,260.00p | 5,110.00p | 5,140.00p | 24645 |
11/10/2023 | 4,750.00p | 5,100.00p | 4,750.00p | 5,100.00p | 28574 |
10/10/2023 | 4,650.00p | 5,040.00p | 4,635.00p | 5,040.00p | 75203 |
09/10/2023 | 5,200.00p | 5,200.00p | 4,765.34p | 4,860.00p | 45236 |
06/10/2023 | 5,100.00p | 5,105.00p | 4,940.00p | 4,980.00p | 142116 |
05/10/2023 | 4,985.00p | 5,260.00p | 4,960.00p | 5,020.00p | 27002 |
04/10/2023 | 5,150.00p | 5,150.00p | 4,826.77p | 4,950.00p | 45360 |
03/10/2023 | 5,030.00p | 5,160.00p | 4,784.00p | 5,000.00p | 41974 |
02/10/2023 | 5,350.00p | 5,350.00p | 5,090.00p | 5,110.00p | 29927 |
29/09/2023 | 5,170.00p | 5,280.00p | 5,080.00p | 5,250.00p | 55832 |
28/09/2023 | 5,080.00p | 5,180.00p | 5,080.00p | 5,130.00p | 46341 |
27/09/2023 | 5,070.00p | 5,130.00p | 5,040.00p | 5,080.00p | 25991 |
26/09/2023 | 5,040.00p | 5,130.00p | 4,985.00p | 5,120.00p | 47558 |
25/09/2023 | 5,000.00p | 5,070.00p | 4,895.71p | 5,060.00p | 29191 |
22/09/2023 | 5,040.00p | 5,100.00p | 5,020.00p | 5,080.00p | 35229 |
21/09/2023 | 4,870.00p | 5,060.00p | 4,870.00p | 5,040.00p | 24014 |
20/09/2023 | 4,965.00p | 5,110.00p | 4,965.00p | 5,030.00p | 15081 |
19/09/2023 | 5,050.00p | 5,110.00p | 4,960.00p | 4,990.00p | 14395 |
18/09/2023 | 5,150.00p | 5,185.96p | 5,070.00p | 5,080.00p | 9263 |
15/09/2023 | 5,060.00p | 5,121.87p | 5,012.34p | 5,110.00p | 72136 |
14/09/2023 | 5,090.00p | 5,090.00p | 4,960.00p | 5,050.00p | 38679 |
13/09/2023 | 5,100.00p | 5,100.00p | 4,820.00p | 4,990.00p | 32603 |
12/09/2023 | 5,100.00p | 5,100.00p | 4,787.27p | 5,040.00p | 22384 |
11/09/2023 | 5,100.00p | 5,100.00p | 4,965.00p | 4,995.00p | 37160 |
08/09/2023 | 5,130.00p | 5,130.00p | 4,885.00p | 5,010.00p | 14476 |
07/09/2023 | 5,130.00p | 5,130.00p | 4,765.95p | 4,890.00p | 125062 |
06/09/2023 | 4,945.00p | 4,970.00p | 4,824.95p | 4,895.00p | 12198 |
05/09/2023 | 5,070.00p | 5,190.00p | 4,925.00p | 4,960.00p | 25151 |
04/09/2023 | 5,200.00p | 5,220.00p | 5,050.00p | 5,050.00p | 10134 |
01/09/2023 | 4,970.00p | 5,200.00p | 4,965.00p | 5,140.00p | 49953 |
31/08/2023 | 5,090.00p | 5,100.00p | 5,040.00p | 5,100.00p | 104777 |
30/08/2023 | 5,040.00p | 5,086.50p | 4,995.00p | 5,070.00p | 49591 |
29/08/2023 | 5,040.00p | 5,060.00p | 4,935.00p | 5,000.00p | 60943 |
25/08/2023 | 4,980.00p | 4,980.00p | 4,872.50p | 4,945.00p | 30395 |
24/08/2023 | 5,020.00p | 5,044.99p | 4,865.00p | 4,925.00p | 67092 |
23/08/2023 | 5,150.00p | 5,150.00p | 4,890.00p | 4,920.00p | 30644 |
22/08/2023 | 5,080.00p | 5,080.00p | 4,820.00p | 4,945.00p | 119246 |
21/08/2023 | 4,830.00p | 5,130.00p | 4,785.00p | 4,840.00p | 73523 |
18/08/2023 | 4,925.00p | 4,925.00p | 4,735.00p | 4,825.00p | 84578 |
17/08/2023 | 5,060.00p | 5,060.00p | 4,865.00p | 4,940.00p | 21596 |
16/08/2023 | 5,010.00p | 5,210.00p | 5,010.00p | 5,080.00p | 98982 |
15/08/2023 | 5,210.00p | 5,238.28p | 5,050.00p | 5,100.00p | 93152 |
14/08/2023 | 5,030.00p | 5,210.00p | 5,030.00p | 5,100.00p | 47942 |
11/08/2023 | 4,905.00p | 5,100.00p | 4,865.00p | 5,040.00p | 99470 |
10/08/2023 | 5,060.00p | 5,060.00p | 4,915.00p | 4,925.00p | 55040 |
09/08/2023 | 5,250.00p | 5,296.00p | 5,030.00p | 5,060.00p | 45146 |
08/08/2023 | 5,210.00p | 5,260.00p | 5,060.00p | 5,080.00p | 51160 |
07/08/2023 | 5,390.00p | 5,391.87p | 5,188.00p | 5,210.00p | 422687 |
04/08/2023 | 5,180.00p | 5,350.00p | 5,160.00p | 5,350.00p | 128650 |
03/08/2023 | 5,110.00p | 5,250.00p | 5,110.00p | 5,200.00p | 156373 |
02/08/2023 | 5,110.00p | 5,240.00p | 5,030.00p | 5,200.00p | 115494 |
01/08/2023 | 4,385.00p | 5,250.00p | 4,325.00p | 5,150.00p | 173874 |
31/07/2023 | 4,500.00p | 4,580.00p | 4,376.94p | 4,435.00p | 31520 |
28/07/2023 | 4,480.00p | 4,600.00p | 4,350.00p | 4,455.00p | 24108 |
27/07/2023 | 4,455.00p | 4,525.00p | 4,427.17p | 4,440.00p | 59845 |
26/07/2023 | 4,555.00p | 4,620.00p | 4,415.00p | 4,445.00p | 90446 |
25/07/2023 | 4,525.00p | 4,559.65p | 4,410.00p | 4,480.00p | 42904 |
24/07/2023 | 4,625.00p | 4,730.00p | 4,480.00p | 4,480.00p | 16587 |
21/07/2023 | 4,635.00p | 4,850.00p | 4,525.00p | 4,575.00p | 19674 |
20/07/2023 | 4,610.00p | 4,640.00p | 4,555.00p | 4,590.00p | 31627 |
19/07/2023 | 4,620.00p | 4,655.00p | 4,550.00p | 4,630.00p | 19667 |
18/07/2023 | 4,640.00p | 4,640.00p | 4,463.30p | 4,520.00p | 42623 |
17/07/2023 | 4,625.00p | 4,689.50p | 4,490.00p | 4,565.00p | 58549 |
14/07/2023 | 4,815.00p | 4,815.00p | 4,555.00p | 4,655.00p | 73888 |
13/07/2023 | 4,470.00p | 4,635.00p | 4,455.00p | 4,600.00p | 84624 |
12/07/2023 | 4,480.00p | 4,490.00p | 4,320.00p | 4,455.00p | 198704 |
11/07/2023 | 4,490.00p | 4,490.00p | 4,375.00p | 4,405.00p | 33565 |
10/07/2023 | 4,355.00p | 4,485.00p | 4,350.00p | 4,460.00p | 35389 |
07/07/2023 | 4,455.00p | 4,519.40p | 4,345.00p | 4,455.00p | 30878 |
06/07/2023 | 4,665.00p | 4,720.00p | 4,480.00p | 4,480.00p | 37124 |
05/07/2023 | 4,680.00p | 4,725.00p | 4,646.05p | 4,685.00p | 18424 |
04/07/2023 | 4,730.00p | 4,770.00p | 4,675.00p | 4,720.00p | 24845 |
03/07/2023 | 4,765.00p | 4,770.00p | 4,675.00p | 4,735.00p | 20867 |
30/06/2023 | 4,730.00p | 4,845.00p | 4,730.00p | 4,795.00p | 38133 |
29/06/2023 | 4,600.00p | 4,750.00p | 4,600.00p | 4,735.00p | 68133 |
28/06/2023 | 4,775.00p | 4,850.00p | 4,597.25p | 4,690.00p | 85638 |
27/06/2023 | 4,950.00p | 4,965.00p | 4,765.00p | 4,765.00p | 30819 |
26/06/2023 | 5,000.00p | 5,060.00p | 4,910.00p | 4,940.00p | 102438 |
23/06/2023 | 5,010.00p | 5,130.00p | 4,805.00p | 5,030.00p | 105771 |
22/06/2023 | 5,200.00p | 5,200.00p | 4,935.00p | 4,985.00p | 33539 |
21/06/2023 | 5,020.00p | 5,143.99p | 5,010.00p | 5,010.00p | 81343 |
20/06/2023 | 5,030.00p | 5,140.00p | 4,980.00p | 5,110.00p | 171716 |
19/06/2023 | 5,090.00p | 5,090.00p | 4,915.00p | 5,010.00p | 55741 |
16/06/2023 | 5,030.00p | 5,060.00p | 4,880.00p | 4,980.00p | 119061 |
15/06/2023 | 4,975.00p | 5,080.00p | 4,955.00p | 4,995.00p | 75448 |
14/06/2023 | 5,100.00p | 5,100.00p | 4,900.00p | 4,980.00p | 46711 |
13/06/2023 | 4,945.00p | 5,002.10p | 4,910.00p | 4,950.00p | 36651 |
12/06/2023 | 5,030.00p | 5,070.00p | 4,920.00p | 4,950.00p | 37040 |
09/06/2023 | 4,990.00p | 5,050.00p | 4,970.00p | 5,020.00p | 27996 |
08/06/2023 | 4,975.00p | 5,090.00p | 4,920.00p | 5,000.00p | 274554 |
07/06/2023 | 5,000.00p | 5,000.00p | 4,940.00p | 4,975.00p | 121954 |
06/06/2023 | 4,935.00p | 5,055.45p | 4,930.00p | 4,985.00p | 272177 |
05/06/2023 | 4,825.00p | 4,970.00p | 4,825.00p | 4,935.00p | 293338 |
02/06/2023 | 4,885.00p | 4,955.00p | 4,725.00p | 4,850.00p | 435820 |
01/06/2023 | 4,625.00p | 4,700.00p | 4,545.00p | 4,700.00p | 510502 |
*Close Price adjusted for both dividends and splits