Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,856.00p | 2,898.00p | 2,824.00p | 2,878.00p | 131461 |
11/03/2024 | 2,834.00p | 2,870.00p | 2,806.00p | 2,840.00p | 131680 |
08/03/2024 | 2,860.00p | 2,876.00p | 2,790.00p | 2,842.00p | 511613 |
07/03/2024 | 2,856.00p | 2,880.00p | 2,808.03p | 2,860.00p | 495260 |
06/03/2024 | 2,844.00p | 2,885.69p | 2,687.00p | 2,850.00p | 188966 |
05/03/2024 | 2,712.00p | 2,868.00p | 2,702.00p | 2,774.00p | 190499 |
04/03/2024 | 2,734.00p | 2,749.23p | 2,704.00p | 2,716.00p | 233544 |
01/03/2024 | 2,716.00p | 2,750.00p | 2,706.00p | 2,748.00p | 135489 |
29/02/2024 | 2,690.00p | 2,716.00p | 2,640.00p | 2,696.00p | 157936 |
28/02/2024 | 2,656.00p | 2,717.06p | 2,640.00p | 2,674.00p | 158542 |
27/02/2024 | 2,744.00p | 2,753.06p | 2,688.00p | 2,702.00p | 116589 |
26/02/2024 | 2,772.00p | 2,790.00p | 2,736.00p | 2,740.00p | 118195 |
23/02/2024 | 2,800.00p | 2,814.00p | 2,752.00p | 2,772.00p | 105746 |
22/02/2024 | 2,792.00p | 2,858.00p | 2,750.00p | 2,780.00p | 105564 |
21/02/2024 | 2,802.00p | 2,818.00p | 2,772.00p | 2,780.00p | 214264 |
20/02/2024 | 2,778.00p | 2,816.00p | 2,738.00p | 2,810.00p | 399548 |
19/02/2024 | 2,800.00p | 2,810.00p | 2,780.59p | 2,800.00p | 85915 |
16/02/2024 | 2,772.00p | 2,804.00p | 2,750.00p | 2,792.00p | 89150 |
15/02/2024 | 2,746.00p | 2,766.00p | 2,676.00p | 2,752.00p | 71365 |
14/02/2024 | 2,680.00p | 2,748.00p | 2,680.00p | 2,730.00p | 135375 |
13/02/2024 | 2,666.00p | 2,730.00p | 2,656.00p | 2,678.00p | 151140 |
12/02/2024 | 2,710.00p | 2,746.00p | 2,708.00p | 2,726.00p | 465251 |
09/02/2024 | 2,662.00p | 2,718.00p | 2,662.00p | 2,702.00p | 104906 |
08/02/2024 | 2,610.00p | 2,720.00p | 2,610.00p | 2,684.00p | 123319 |
07/02/2024 | 2,700.00p | 2,700.00p | 2,654.00p | 2,664.00p | 96576 |
06/02/2024 | 2,540.00p | 2,662.00p | 2,540.00p | 2,662.00p | 141032 |
05/02/2024 | 2,612.00p | 2,644.00p | 2,596.00p | 2,614.00p | 149551 |
02/02/2024 | 2,646.00p | 2,652.00p | 2,606.00p | 2,614.00p | 71945 |
01/02/2024 | 2,672.00p | 2,676.00p | 2,611.06p | 2,618.00p | 124696 |
31/01/2024 | 2,658.00p | 2,680.00p | 2,646.00p | 2,672.00p | 353672 |
30/01/2024 | 2,668.00p | 2,682.00p | 2,652.00p | 2,666.00p | 116219 |
29/01/2024 | 2,674.00p | 2,678.00p | 2,642.00p | 2,652.00p | 615890 |
26/01/2024 | 2,654.00p | 2,680.00p | 2,602.00p | 2,676.00p | 207038 |
25/01/2024 | 2,644.00p | 2,674.00p | 2,617.92p | 2,658.00p | 113523 |
24/01/2024 | 2,668.00p | 2,700.00p | 2,604.00p | 2,642.00p | 317691 |
23/01/2024 | 2,716.00p | 2,734.00p | 2,676.00p | 2,696.00p | 169370 |
22/01/2024 | 2,690.00p | 2,732.00p | 2,680.00p | 2,708.00p | 825719 |
19/01/2024 | 2,676.00p | 2,690.00p | 2,651.81p | 2,690.00p | 608160 |
18/01/2024 | 2,574.00p | 2,676.00p | 2,574.00p | 2,660.00p | 314087 |
17/01/2024 | 2,650.00p | 2,662.64p | 2,592.00p | 2,640.00p | 212860 |
16/01/2024 | 2,612.00p | 2,674.00p | 2,586.22p | 2,662.00p | 256055 |
15/01/2024 | 2,618.00p | 2,646.00p | 2,604.00p | 2,640.00p | 113338 |
12/01/2024 | 2,630.00p | 2,635.44p | 2,594.00p | 2,618.00p | 578102 |
11/01/2024 | 2,620.00p | 2,648.20p | 2,584.00p | 2,584.00p | 481403 |
10/01/2024 | 2,494.00p | 2,718.00p | 2,494.00p | 2,602.00p | 795026 |
09/01/2024 | 2,554.00p | 2,560.00p | 2,454.00p | 2,474.00p | 495186 |
08/01/2024 | 2,560.00p | 2,592.00p | 2,508.00p | 2,554.00p | 427170 |
05/01/2024 | 2,540.00p | 2,588.00p | 2,539.55p | 2,560.00p | 450269 |
04/01/2024 | 2,628.00p | 2,638.00p | 2,574.00p | 2,604.00p | 140382 |
03/01/2024 | 2,562.00p | 2,642.00p | 2,562.00p | 2,600.00p | 134939 |
02/01/2024 | 2,542.00p | 2,642.00p | 2,542.00p | 2,618.00p | 118412 |
29/12/2023 | 2,614.00p | 2,650.00p | 2,594.00p | 2,602.00p | 49470 |
28/12/2023 | 2,610.00p | 2,650.00p | 2,562.00p | 2,614.00p | 120193 |
27/12/2023 | 2,656.00p | 2,656.00p | 2,614.00p | 2,636.00p | 124798 |
22/12/2023 | 2,602.00p | 2,614.00p | 2,570.00p | 2,612.00p | 68944 |
21/12/2023 | 2,570.00p | 2,640.00p | 2,570.00p | 2,612.00p | 122263 |
20/12/2023 | 2,578.00p | 2,626.00p | 2,512.00p | 2,626.00p | 2580655 |
19/12/2023 | 2,496.00p | 2,532.00p | 2,458.00p | 2,526.00p | 1907643 |
18/12/2023 | 2,454.00p | 2,492.00p | 2,454.00p | 2,470.00p | 134063 |
15/12/2023 | 2,526.00p | 2,566.00p | 2,468.00p | 2,508.00p | 335864 |
14/12/2023 | 2,500.00p | 2,556.00p | 2,448.00p | 2,516.00p | 345392 |
13/12/2023 | 2,450.00p | 2,500.00p | 2,450.00p | 2,464.00p | 240269 |
12/12/2023 | 2,500.00p | 2,534.00p | 2,474.00p | 2,488.00p | 608922 |
11/12/2023 | 2,468.00p | 2,522.00p | 2,424.00p | 2,488.00p | 364265 |
08/12/2023 | 2,520.00p | 2,528.00p | 2,474.00p | 2,474.00p | 402401 |
07/12/2023 | 2,502.00p | 2,540.00p | 2,496.00p | 2,506.00p | 172476 |
06/12/2023 | 2,460.00p | 2,528.00p | 2,446.00p | 2,524.00p | 363861 |
05/12/2023 | 2,428.00p | 2,464.00p | 2,402.00p | 2,462.00p | 158548 |
04/12/2023 | 2,422.00p | 2,490.00p | 2,422.00p | 2,442.00p | 144003 |
01/12/2023 | 2,458.00p | 2,502.00p | 2,452.00p | 2,472.00p | 75362 |
30/11/2023 | 2,520.00p | 2,546.00p | 2,446.00p | 2,456.00p | 251771 |
29/11/2023 | 2,484.00p | 2,506.00p | 2,454.00p | 2,490.00p | 241608 |
28/11/2023 | 2,500.00p | 2,504.00p | 2,450.00p | 2,478.00p | 125280 |
27/11/2023 | 2,460.00p | 2,522.00p | 2,460.00p | 2,490.00p | 581881 |
24/11/2023 | 2,480.00p | 2,548.00p | 2,462.00p | 2,504.00p | 265288 |
23/11/2023 | 2,560.00p | 2,576.00p | 2,482.00p | 2,490.00p | 235252 |
22/11/2023 | 2,554.00p | 2,588.00p | 2,490.00p | 2,548.00p | 289366 |
21/11/2023 | 2,534.00p | 2,582.00p | 2,506.00p | 2,524.00p | 97613 |
20/11/2023 | 2,564.00p | 2,590.00p | 2,536.00p | 2,546.00p | 244879 |
17/11/2023 | 2,564.00p | 2,596.00p | 2,548.00p | 2,556.00p | 175938 |
16/11/2023 | 2,590.00p | 2,622.00p | 2,542.00p | 2,544.00p | 168580 |
15/11/2023 | 2,608.00p | 2,648.00p | 2,574.00p | 2,612.00p | 187142 |
14/11/2023 | 2,538.00p | 2,608.00p | 2,524.48p | 2,598.00p | 224246 |
13/11/2023 | 2,552.00p | 2,576.00p | 2,528.00p | 2,538.00p | 313055 |
10/11/2023 | 2,536.00p | 2,562.00p | 2,508.00p | 2,538.00p | 265613 |
09/11/2023 | 2,530.00p | 2,572.00p | 2,496.00p | 2,546.00p | 511876 |
08/11/2023 | 2,500.00p | 2,564.00p | 2,484.00p | 2,534.00p | 217598 |
07/11/2023 | 2,480.00p | 2,528.00p | 2,406.00p | 2,518.00p | 209917 |
06/11/2023 | 2,494.00p | 2,542.00p | 2,468.00p | 2,482.00p | 155270 |
03/11/2023 | 2,546.00p | 2,546.00p | 2,487.83p | 2,512.00p | 120852 |
02/11/2023 | 2,446.00p | 2,508.00p | 2,416.00p | 2,494.00p | 255839 |
01/11/2023 | 2,366.00p | 2,406.00p | 2,328.00p | 2,394.00p | 164093 |
31/10/2023 | 2,392.00p | 2,392.00p | 2,328.00p | 2,370.00p | 542050 |
30/10/2023 | 2,314.00p | 2,360.00p | 2,314.00p | 2,336.00p | 167947 |
27/10/2023 | 2,316.00p | 2,334.00p | 2,264.00p | 2,320.00p | 196687 |
26/10/2023 | 2,296.00p | 2,312.00p | 2,264.00p | 2,298.00p | 759629 |
25/10/2023 | 2,316.00p | 2,366.00p | 2,270.00p | 2,296.00p | 188624 |
24/10/2023 | 2,356.00p | 2,356.00p | 2,250.00p | 2,318.00p | 190853 |
23/10/2023 | 2,288.00p | 2,320.00p | 2,254.00p | 2,312.00p | 106074 |
20/10/2023 | 2,304.00p | 2,304.00p | 2,244.00p | 2,282.00p | 289453 |
19/10/2023 | 2,342.00p | 2,368.00p | 2,308.00p | 2,308.00p | 138368 |
18/10/2023 | 2,426.00p | 2,426.00p | 2,298.00p | 2,362.00p | 164565 |
17/10/2023 | 2,300.00p | 2,382.00p | 2,300.00p | 2,376.00p | 358599 |
16/10/2023 | 2,364.00p | 2,370.00p | 2,296.00p | 2,344.00p | 192588 |
13/10/2023 | 2,444.00p | 2,444.00p | 2,306.00p | 2,314.00p | 307085 |
12/10/2023 | 2,406.00p | 2,448.00p | 2,382.00p | 2,384.00p | 95052 |
11/10/2023 | 2,470.00p | 2,470.00p | 2,384.00p | 2,386.00p | 104052 |
10/10/2023 | 2,404.00p | 2,424.00p | 2,362.00p | 2,424.00p | 253875 |
09/10/2023 | 2,364.00p | 2,402.00p | 2,322.00p | 2,346.00p | 325968 |
06/10/2023 | 2,354.00p | 2,396.00p | 2,344.00p | 2,382.00p | 191653 |
05/10/2023 | 2,320.00p | 2,362.00p | 2,303.55p | 2,344.00p | 135225 |
04/10/2023 | 2,386.00p | 2,398.71p | 2,280.00p | 2,310.00p | 222479 |
03/10/2023 | 2,432.00p | 2,468.00p | 2,376.00p | 2,376.00p | 315323 |
02/10/2023 | 2,500.00p | 2,502.34p | 2,446.00p | 2,478.00p | 251763 |
29/09/2023 | 2,456.00p | 2,480.00p | 2,412.00p | 2,448.00p | 195199 |
28/09/2023 | 2,416.00p | 2,467.90p | 2,376.00p | 2,404.00p | 192857 |
27/09/2023 | 2,432.00p | 2,462.00p | 2,398.00p | 2,404.00p | 139072 |
26/09/2023 | 2,408.00p | 2,444.00p | 2,408.00p | 2,424.00p | 102438 |
25/09/2023 | 2,442.00p | 2,452.00p | 2,406.00p | 2,428.00p | 146572 |
22/09/2023 | 2,436.00p | 2,532.00p | 2,432.00p | 2,450.00p | 108210 |
21/09/2023 | 2,480.00p | 2,522.00p | 2,478.00p | 2,480.00p | 112166 |
20/09/2023 | 2,470.00p | 2,494.00p | 2,438.00p | 2,492.00p | 182148 |
19/09/2023 | 2,450.00p | 2,468.00p | 2,416.00p | 2,452.00p | 87184 |
18/09/2023 | 2,544.00p | 2,548.00p | 2,412.00p | 2,422.00p | 143043 |
15/09/2023 | 2,500.00p | 2,554.00p | 2,490.00p | 2,540.00p | 371854 |
14/09/2023 | 2,454.00p | 2,492.00p | 2,432.00p | 2,492.00p | 206549 |
13/09/2023 | 2,434.00p | 2,460.40p | 2,410.00p | 2,422.00p | 150794 |
12/09/2023 | 2,416.00p | 2,490.00p | 2,402.00p | 2,426.00p | 179400 |
11/09/2023 | 2,396.00p | 2,424.00p | 2,392.51p | 2,408.00p | 78344 |
08/09/2023 | 2,438.00p | 2,438.00p | 2,354.01p | 2,398.00p | 166697 |
07/09/2023 | 2,418.00p | 2,457.60p | 2,370.00p | 2,370.00p | 206998 |
06/09/2023 | 2,512.00p | 2,512.00p | 2,420.00p | 2,442.00p | 115620 |
05/09/2023 | 2,476.00p | 2,476.00p | 2,443.97p | 2,450.00p | 91101 |
04/09/2023 | 2,502.00p | 2,502.00p | 2,450.00p | 2,456.00p | 86360 |
01/09/2023 | 2,472.00p | 2,472.00p | 2,446.00p | 2,460.00p | 200487 |
31/08/2023 | 2,490.00p | 2,490.00p | 2,441.35p | 2,466.00p | 295210 |
30/08/2023 | 2,514.00p | 2,514.00p | 2,439.60p | 2,450.00p | 190142 |
29/08/2023 | 2,448.00p | 2,492.00p | 2,438.00p | 2,456.00p | 144851 |
25/08/2023 | 2,378.00p | 2,442.00p | 2,378.00p | 2,430.00p | 145245 |
24/08/2023 | 2,384.00p | 2,448.00p | 2,384.00p | 2,404.00p | 106106 |
23/08/2023 | 2,392.00p | 2,440.00p | 2,392.00p | 2,418.00p | 159166 |
22/08/2023 | 2,418.00p | 2,452.00p | 2,399.36p | 2,426.00p | 78656 |
21/08/2023 | 2,428.00p | 2,448.00p | 2,398.00p | 2,400.00p | 177464 |
18/08/2023 | 2,470.00p | 2,476.22p | 2,400.94p | 2,430.00p | 116154 |
17/08/2023 | 2,536.00p | 2,537.80p | 2,476.00p | 2,484.00p | 247652 |
16/08/2023 | 2,564.00p | 2,598.00p | 2,536.00p | 2,550.00p | 114795 |
15/08/2023 | 2,568.00p | 2,580.00p | 2,544.00p | 2,576.00p | 142084 |
14/08/2023 | 2,570.00p | 2,611.62p | 2,550.00p | 2,574.00p | 47225 |
11/08/2023 | 2,672.00p | 2,672.00p | 2,572.00p | 2,572.00p | 76636 |
10/08/2023 | 2,658.00p | 2,658.00p | 2,600.00p | 2,616.00p | 142627 |
09/08/2023 | 2,620.00p | 2,646.00p | 2,592.00p | 2,602.00p | 118698 |
08/08/2023 | 2,568.00p | 2,604.00p | 2,533.20p | 2,596.00p | 327189 |
07/08/2023 | 2,556.00p | 2,560.00p | 2,494.00p | 2,532.00p | 272026 |
04/08/2023 | 2,534.00p | 2,572.00p | 2,491.23p | 2,532.00p | 165120 |
03/08/2023 | 2,500.00p | 2,542.00p | 2,490.00p | 2,522.00p | 212590 |
02/08/2023 | 2,526.00p | 2,600.00p | 2,498.00p | 2,500.00p | 252452 |
01/08/2023 | 2,762.00p | 2,762.00p | 2,530.00p | 2,550.00p | 630639 |
31/07/2023 | 2,778.00p | 2,778.00p | 2,680.00p | 2,762.00p | 254614 |
28/07/2023 | 2,722.00p | 2,770.00p | 2,687.38p | 2,718.00p | 154488 |
27/07/2023 | 2,748.00p | 2,750.56p | 2,710.00p | 2,734.00p | 137681 |
26/07/2023 | 2,722.00p | 2,726.00p | 2,682.00p | 2,710.00p | 69922 |
25/07/2023 | 2,682.00p | 2,738.00p | 2,670.00p | 2,716.00p | 96783 |
24/07/2023 | 2,750.00p | 2,750.00p | 2,682.00p | 2,690.00p | 92389 |
21/07/2023 | 2,750.00p | 2,750.00p | 2,657.12p | 2,702.00p | 77857 |
20/07/2023 | 2,672.00p | 2,718.00p | 2,638.00p | 2,694.00p | 91079 |
19/07/2023 | 2,654.00p | 2,720.00p | 2,650.00p | 2,696.00p | 99652 |
18/07/2023 | 2,592.00p | 2,654.00p | 2,548.00p | 2,636.00p | 114158 |
17/07/2023 | 2,630.00p | 2,638.00p | 2,592.50p | 2,598.00p | 149962 |
14/07/2023 | 2,638.00p | 2,652.93p | 2,608.00p | 2,648.00p | 137001 |
13/07/2023 | 2,698.00p | 2,698.00p | 2,610.00p | 2,628.00p | 138529 |
12/07/2023 | 2,596.00p | 2,652.00p | 2,570.00p | 2,638.00p | 194380 |
11/07/2023 | 2,520.00p | 2,582.00p | 2,515.13p | 2,582.00p | 186820 |
10/07/2023 | 2,526.00p | 2,548.44p | 2,476.80p | 2,534.00p | 228551 |
07/07/2023 | 2,474.00p | 2,532.00p | 2,454.00p | 2,532.00p | 138190 |
06/07/2023 | 2,512.00p | 2,556.00p | 2,478.00p | 2,478.00p | 135232 |
05/07/2023 | 2,618.00p | 2,618.00p | 2,530.00p | 2,530.00p | 122253 |
04/07/2023 | 2,574.00p | 2,590.00p | 2,502.00p | 2,590.00p | 137709 |
03/07/2023 | 2,554.00p | 2,574.00p | 2,523.06p | 2,564.00p | 158554 |
30/06/2023 | 2,540.00p | 2,574.00p | 2,518.62p | 2,554.00p | 156644 |
29/06/2023 | 2,602.00p | 2,602.00p | 2,534.00p | 2,554.00p | 190932 |
28/06/2023 | 2,652.00p | 2,652.00p | 2,552.00p | 2,574.00p | 130258 |
27/06/2023 | 2,520.00p | 2,594.00p | 2,520.00p | 2,584.00p | 323828 |
26/06/2023 | 2,574.00p | 2,574.00p | 2,480.00p | 2,516.00p | 187934 |
23/06/2023 | 2,504.00p | 2,518.00p | 2,496.00p | 2,516.00p | 187704 |
22/06/2023 | 2,550.00p | 2,558.99p | 2,498.44p | 2,510.00p | 310063 |
21/06/2023 | 2,560.00p | 2,598.00p | 2,558.00p | 2,560.00p | 177251 |
20/06/2023 | 2,602.00p | 2,626.50p | 2,594.00p | 2,594.00p | 157217 |
19/06/2023 | 2,616.00p | 2,666.84p | 2,616.00p | 2,638.00p | 148977 |
16/06/2023 | 2,750.00p | 2,750.00p | 2,670.00p | 2,680.00p | 352960 |
15/06/2023 | 2,724.00p | 2,726.00p | 2,686.00p | 2,716.00p | 180344 |
14/06/2023 | 2,768.00p | 2,768.00p | 2,714.00p | 2,730.00p | 192421 |
13/06/2023 | 2,710.00p | 2,750.00p | 2,684.00p | 2,750.00p | 136286 |
12/06/2023 | 2,680.00p | 2,712.00p | 2,680.00p | 2,704.00p | 150098 |
09/06/2023 | 2,636.00p | 2,684.80p | 2,636.00p | 2,682.00p | 77659 |
08/06/2023 | 2,676.00p | 2,706.00p | 2,676.00p | 2,694.00p | 86163 |
07/06/2023 | 2,740.00p | 2,740.00p | 2,686.00p | 2,692.00p | 115932 |
06/06/2023 | 2,728.00p | 2,748.00p | 2,710.00p | 2,736.00p | 138747 |
05/06/2023 | 2,750.00p | 2,784.00p | 2,726.42p | 2,728.00p | 329460 |
02/06/2023 | 2,740.00p | 2,766.65p | 2,716.00p | 2,758.00p | 192767 |
01/06/2023 | 2,686.00p | 2,735.56p | 2,680.00p | 2,714.00p | 164812 |
*Close Price adjusted for both dividends and splits